[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBE":3,"homepage-market-summary":30,"stock-historical-OBE":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OBE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Obsidian Energy Ltd.","NYSE American",null,"Common Stock","Obsidian Energy Ltd is an intermediate-sized oil and gas producer with strategic assets in Alberta. It operates in a single reporting segment that is exploration, development, and holding an interest in oil and natural gas properties and related production infrastructure in the Western Canada Sedimentary Basin. The company generates the majority of the revenue from the Sale of Oil.","148",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.63,10.72,10.965,10.48,10.62,0.01,0.09,612519.651279,6328,10.6225,14.59,5.44,712850.2590764127,56.7,5254,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":41},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":13,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":13,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":39},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":13},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},3.88,603103,220132665.287256,137.81,"2025-04-25",[186,187,196,207,218,226,236,246,256,267,278,289,300,310,321,331,341,352,362,373,383,394,405,416,427,433,442,452,462,473,482,492,500,510,518,525,534,543,551,561,570,581,590,601,612,622,632,641,649,659,669,678,688,696,705,712,721,729,738,746,754,762,771,779,786,792,801,808,814,822,830,836,843,848,856,862,868,875,881,889,894,900,906,912,918,924,930,935,942,950,957,965,970,975,981,986,991,996,1004,1012,1021,1028,1034,1042,1049,1056,1063,1072,1080,1088,1095,1103,1109,1115,1121,1128,1135,1142,1146,1151,1157,1164,1168,1173,1180,1188,1195,1202,1209,1216,1222,1227,1231,1235,1241,1246,1252,1257,1262,1268,1275,1280,1285,1291,1296,1301,1306,1311,1316,1321,1328,1334,1338,1344,1350,1358,1365,1371,1377,1381,1387,1395,1402,1408,1414,1419,1423,1429,1436,1443,1451,1457,1465,1471,1477,1485,1492,1499,1506,1512,1519,1527,1532,1539,1546,1552,1558,1564,1571,1579,1585,1593,1601,1606,1610,1615,1621,1627,1633,1640,1646,1651,1656,1663,1669,1673,1678,1683,1688,1692,1697,1701,1704,1709,1713,1718,1722,1726,1730,1734,1738,1742,1746,1750,1754,1758,1764,1770,1774,1778,1781,1788,1794,1799,1803,1807,1811,1815,1818,1821,1824,1828,1832,1836,1839,1843,1847,1851,1855,1860,1865,1870,1874,1879,1885,1888,1893,1897,1903,1909,1915,1919,1924,1928,1932,1934,1938,1942,1946,1948,1952,1956,1959,1962,1966,1970,1974,1978,1982,1986,1990,1993,1996,1999,2003,2006,2010,2014,2018,2021,2025,2029,2033,2036,2039,2042,2046,2050,2054,2058,2062,2065,2069,2072,2076,2080,2084,2088,2092,2098,2104,2108,2112,2117,2123,2127,2130,2133,2137,2140,2144,2148,2151,2154,2158,2162,2166,2169,2173,2176,2179,2182,2185,2189,2194,2199,2204,2211,2217,2225,2232,2238,2244,2249,2252,2257,2263,2270,2275,2280,2286,2291,2297,2301,2305,2311,2316,2322,2329,2337,2343,2348,2352,2357,2363],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},10.44,10.695,10.1503,0.12,1.14,353362.740552,4607,10.5587,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",10.26,10.7,9.975,10.5,0.1,0.96,637443.08453,5673,10.4616,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",10.18,10.59,10.04,10.4,-0.04,-0.38,554557.644235,4825,10.34,{"date":219,"open":217,"high":19,"low":220,"close":188,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",10.23,0.14,1.36,635295.441798,6438,10.4272,{"date":227,"open":228,"high":210,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",10.37,10.24,10.3,0.07,0.68,670694.782315,7770,10.3541,{"date":237,"open":238,"high":239,"low":240,"close":220,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",10.47,10.58,10.16,-0.44,-4.12,944383.949514,7622,10.3363,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":148,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",10.96,11.04,10.65,10.67,-0.19,579705.497883,6429,10.8524,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",11.03,11.05,10.43,10.69,-0.56,-4.98,1072012.358815,8677,10.6511,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",11.44,11.585,11.175,11.25,0.04,0.36,581008.229436,6096,11.3453,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",11.33,11.5496,11.11,11.21,0.06,0.54,643284.498116,4900,11.2738,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",11.22,11.61,11.13,11.15,-0.42,-3.63,751780.81697,7293,11.349,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":170,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",12.02,12.08,11.3852,11.57,-5.63,908972.323722,7496,11.6201,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",12.21,12.34,12,12.26,0.13,1.07,716430.525802,6372,12.2067,{"date":322,"open":314,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",12.36,11.9401,12.13,-0.01,-0.08,778735.529688,6914,12.1485,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":262,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",12.61,12.67,11.925,12.14,-4.41,1407991.822131,9750,12.2006,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",12.32,12.865,12.2518,12.7,0.21,1.68,1229978.399855,10099,12.6617,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":108,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",13.57,13.5984,12.245,12.49,-3.7,1526499.38939,13592,12.7331,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",12.55,13,12.2274,12.97,0.23,1.81,1392383.229873,10797,12.6409,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":38,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",12.56,13.0796,12.125,12.74,4.77,2090498.595106,15852,12.7681,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",12.3,12.35,11.96,12.16,0.19,1.59,649296.901132,5264,12.183,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",12.05,12.3844,11.79,11.97,0.15,1.27,495684.738702,4257,12.0224,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",11.83,11.98,11.582,11.82,-0.21,-1.75,395465.936789,3977,11.8218,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",12.2,12.38,11.94,12.03,-0.05,-0.41,825158.372394,8594,12.1569,{"date":428,"open":421,"high":429,"low":410,"close":303,"change":422,"percent_change":423,"volume":430,"transactions":431,"vwap":432},"2026-09-02",12.2699,741412.902887,8502,12.1044,{"date":434,"open":435,"high":436,"low":437,"close":325,"change":232,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",11.93,12.17,11.65,5.94,843172.835777,8273,11.9857,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":231,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",11.76,11.86,11.34,11.45,0.62,341639.107312,3903,11.4829,{"date":453,"open":454,"high":407,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",11.67,11.28,11.38,-0.43,-3.64,468342.110565,5685,11.4814,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",11.12,11.92,11.1,11.81,0.78,7.07,733834.193572,7194,11.5681,{"date":474,"open":475,"high":283,"low":476,"close":258,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",10.71,10.52,0.02,0.18,572208.14749,5721,10.9644,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":74,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",11.23,11.4,10.98,11.01,-4.43,684204.472899,7207,11.1198,{"date":493,"open":467,"high":494,"low":456,"close":495,"change":457,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",11.84,11.52,-3.6,439645.956867,5873,11.532,{"date":501,"open":502,"high":503,"low":467,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",12.11,12.3068,11.95,-0.16,-1.32,511959.175976,5299,11.9586,{"date":511,"open":325,"high":512,"low":314,"close":502,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",12.31,0.41,3.5,657717.347941,6016,12.1348,{"date":519,"open":520,"high":303,"low":437,"close":521,"change":21,"percent_change":468,"volume":522,"transactions":523,"vwap":524},"2026-08-19",11.75,11.7,1044917.395824,8501,11.8512,{"date":526,"open":527,"high":528,"low":529,"close":292,"change":273,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",11.74,11.795,11.3,0.35,998307.384533,8372,11.506,{"date":535,"open":536,"high":537,"low":536,"close":305,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",10.66,11.575,0.9,8.43,956460.398539,9059,11.257,{"date":544,"open":545,"high":546,"low":18,"close":251,"change":368,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",10.51,10.83,2.2,475276.947155,5522,10.6814,{"date":552,"open":553,"high":554,"low":555,"close":188,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",10.21,10.455,10.08,0.03,0.29,496008.889207,6953,10.343,{"date":562,"open":563,"high":16,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",10.49,10.41,-0.23,-2.16,538791.905227,8610,10.581,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",10.38,10.7267,10.29,10.64,0.17,1.62,662191.233873,8002,10.5655,{"date":582,"open":583,"high":545,"low":584,"close":238,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",10.1,10.02,0.56,5.65,686180.686788,9434,10.3451,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",9.5,10.11,9.4,9.91,0.33,3.44,692766.013307,6927,9.8851,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",9.28,9.63,9.225,9.58,0.5,5.51,621807.373953,7979,9.5038,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",9.61,9.06,9.08,-0.46,-4.82,803400.409324,10133,9.1935,{"date":623,"open":624,"high":584,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",9.85,9.49,9.54,-0.62,-6.1,1064739.885438,13282,9.6946,{"date":633,"open":634,"high":635,"low":636,"close":240,"change":262,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",10.06,10.32,10.0002,-5.22,601322.068364,6806,10.1787,{"date":642,"open":240,"high":643,"low":593,"close":16,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",10.75,0.57,5.62,712200.952737,9459,10.5602,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":596,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",9.75,10.305,9.7101,10.15,3.36,855589.00245,8664,10.0793,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":513,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",10.09,10.12,9.7,9.82,4.36,913193.374332,10054,9.8879,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":108,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",9.89,9.29,9.41,-4.85,667931.398391,5707,9.5325,{"date":679,"open":680,"high":681,"low":682,"close":671,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",10.07,10.3858,9.88,-0.7,-6.61,1115248.290821,8264,10.0612,{"date":689,"open":15,"high":690,"low":217,"close":210,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",10.9064,-0.14,-1.3,1095886.598326,9111,10.6007,{"date":697,"open":250,"high":698,"low":476,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",10.92,10.73,0.52,5.09,2092847.054571,18124,10.7621,{"date":706,"open":220,"high":563,"low":555,"close":553,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",0.2,2,1123663.30415,10813,10.2299,{"date":713,"open":714,"high":211,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",9.46,10.01,0.6,6.38,1089002.234701,11923,9.8538,{"date":722,"open":723,"high":723,"low":724,"close":673,"change":565,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",9.68,9.36,-2.39,770951.773932,8236,9.4794,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",9.14,9.77,8.91,9.64,0.77,8.68,1147500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":252,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-16",9.04,9.16,8.85,8.87,-2.1,375000,{"date":747,"open":748,"high":749,"low":750,"close":615,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":615},"2026-07-15",9.37,9.39,8.78,-0.28,-3,666600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":596,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-14",9.26,9.48,9.11,9.34,3.66,1198200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",8.63,9.25,8.61,9.01,0.53,6.25,1144900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":213,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-10",8.54,8.62,8.42,8.48,-0.47,250700,{"date":780,"open":781,"high":781,"low":775,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",8.86,8.52,-0.26,-2.96,449300,{"date":787,"open":788,"high":742,"low":788,"close":750,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":750},"2026-07-08",8.36,0.63,7.73,1114400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",7.95,8.21,7.86,8.15,0.28,3.56,490200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":691,"percent_change":412,"volume":807,"transactions":9,"vwap":806},"2026-07-06",8.01,8.14,7.85,7.87,270700,{"date":809,"open":803,"high":810,"low":811,"close":803,"change":284,"percent_change":812,"volume":813,"transactions":9,"vwap":803},"2026-07-02",8.23,7.82,0.75,635200,{"date":815,"open":816,"high":817,"low":818,"close":794,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":794},"2026-07-01",8.08,8.17,7.91,-0.18,-2.21,350500,{"date":823,"open":824,"high":776,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",8.34,8.11,8.13,-0.1,-1.22,596200,{"date":831,"open":810,"high":832,"low":833,"close":810,"change":202,"percent_change":834,"volume":835,"transactions":9,"vwap":810},"2026-06-29",8.29,8.1,1.23,681100,{"date":837,"open":838,"high":839,"low":840,"close":826,"change":841,"percent_change":448,"volume":842,"transactions":9,"vwap":826},"2026-06-26",8.04,8.19,7.97,0.05,708800,{"date":844,"open":845,"high":810,"low":846,"close":816,"change":284,"percent_change":812,"volume":847,"transactions":9,"vwap":816},"2026-06-25",8.05,7.94,803600,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",8.75,8,8.02,-0.99,-10.99,1143500,{"date":857,"open":858,"high":859,"low":767,"close":767,"change":819,"percent_change":860,"volume":861,"transactions":9,"vwap":767},"2026-06-23",9.1,9.21,-1.96,485200,{"date":863,"open":714,"high":714,"low":615,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",9.19,-0.06,-0.65,738400,{"date":869,"open":870,"high":626,"low":871,"close":765,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":765},"2026-06-18",9.47,8.96,-0.29,-3.04,1513900,{"date":876,"open":877,"high":584,"low":870,"close":626,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":626},"2026-06-17",9.92,-0.33,-3.34,647000,{"date":882,"open":883,"high":884,"low":624,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",10.31,10.42,9.87,-0.54,-5.19,1319400,{"date":890,"open":891,"high":210,"low":574,"close":564,"change":866,"percent_change":892,"volume":893,"transactions":9,"vwap":564},"2026-06-15",10.57,-5.88,891300,{"date":895,"open":896,"high":294,"low":896,"close":897,"change":400,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-12",10.74,11.06,1.37,448400,{"date":901,"open":283,"high":902,"low":16,"close":903,"change":691,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",11.29,10.91,-1.27,384600,{"date":907,"open":903,"high":908,"low":909,"close":259,"change":596,"percent_change":910,"volume":911,"transactions":9,"vwap":259},"2026-06-10",11.27,10.8,3.08,421400,{"date":913,"open":495,"high":914,"low":575,"close":16,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":16},"2026-06-09",11.56,-0.83,-7.19,775300,{"date":919,"open":920,"high":437,"low":902,"close":921,"change":54,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-08",11.31,11.55,4.43,478300,{"date":925,"open":926,"high":502,"low":897,"close":897,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":897},"2026-06-05",12.06,-1.07,-8.82,897900,{"date":931,"open":932,"high":343,"low":933,"close":325,"change":422,"percent_change":423,"volume":934,"transactions":9,"vwap":325},"2026-06-04",11.8,11.66,580100,{"date":936,"open":323,"high":937,"low":938,"close":939,"change":940,"percent_change":828,"volume":941,"transactions":9,"vwap":939},"2026-06-03",12.64,12.15,12.18,-0.15,490900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":812,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-02",11.73,12.42,11.6,12.33,6.48,531200,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":789,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-01",11.17,11.72,11.58,5.75,792500,{"date":958,"open":959,"high":283,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",11.09,10.82,10.95,-0.22,-1.97,612600,{"date":966,"open":959,"high":967,"low":259,"close":952,"change":316,"percent_change":968,"volume":969,"transactions":9,"vwap":952},"2026-05-28",11.32,1.18,466400,{"date":971,"open":291,"high":269,"low":486,"close":249,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":249},"2026-05-27",-0.52,-4.5,869200,{"date":976,"open":932,"high":399,"low":977,"close":914,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":914},"2026-05-26",11.48,-0.55,-4.54,733600,{"date":982,"open":983,"high":947,"low":465,"close":502,"change":411,"percent_change":984,"volume":985,"transactions":9,"vwap":502},"2026-05-22",12.23,-1.7,715000,{"date":987,"open":364,"high":988,"low":418,"close":343,"change":691,"percent_change":989,"volume":990,"transactions":9,"vwap":343},"2026-05-21",12.82,-1.12,914500,{"date":992,"open":378,"high":367,"low":323,"close":993,"change":153,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-20",12.46,-2.73,1027400,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",13.69,12.63,12.81,-0.94,-6.84,1561300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":798,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-18",13.43,13.85,13.29,13.75,2.08,554200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",13.25,13.53,13.05,13.47,0.32,2.43,551600,{"date":1022,"open":1023,"high":1008,"low":1024,"close":1025,"change":221,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",13.01,12.84,13.15,1.08,458800,{"date":1029,"open":1030,"high":1031,"low":988,"close":1023,"change":940,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1023},"2026-05-13",13.23,13.34,-1.14,380700,{"date":1035,"open":1036,"high":1014,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-12",12.96,12.78,13.16,0.27,2.09,719300,{"date":1043,"open":357,"high":1044,"low":357,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",13.03,12.89,0.46,3.7,788900,{"date":1050,"open":378,"high":1037,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",12.4,12.43,-0.34,-2.66,800100,{"date":1057,"open":357,"high":1058,"low":921,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",12.79,12.77,-0.11,-0.85,1863500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",13.24,13.49,12.72,12.88,-1.05,-7.54,1802600,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-05",14.4,13.71,13.93,-0.53,-3.67,1531100,{"date":1081,"open":1082,"high":25,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",14.18,14,14.46,0.26,1.83,985200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":327,"percent_change":262,"volume":1094,"transactions":9,"vwap":1093},"2026-05-01",13.86,14.37,13.65,14.2,1661300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":530,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-30",13.78,14.38,13.4,14.28,2.51,1387100,{"date":1104,"open":1105,"high":1083,"low":1106,"close":1076,"change":644,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1076},"2026-04-29",13.55,13.17,4.27,1419300,{"date":1110,"open":1008,"high":1111,"low":1000,"close":1112,"change":798,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",13.64,13.36,2.14,1595900,{"date":1116,"open":1092,"high":1009,"low":1117,"close":1118,"change":617,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",12.86,13.08,-3.4,1823200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":735,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-24",12.71,13.54,12.37,6.03,1727900,{"date":1129,"open":1130,"high":1099,"low":1131,"close":1059,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1059},"2026-04-23",12.66,12.22,0.38,3.07,2534800,{"date":1136,"open":953,"high":1137,"low":954,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",12.48,12.39,0.69,5.9,2876900,{"date":1143,"open":575,"high":527,"low":1144,"close":521,"change":192,"percent_change":909,"volume":1145,"transactions":9,"vwap":521},"2026-04-21",10.6,2944100,{"date":1147,"open":201,"high":250,"low":555,"close":1148,"change":1046,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-20",10.56,4.55,1331800,{"date":1152,"open":1153,"high":240,"low":1154,"close":583,"change":148,"percent_change":1155,"volume":1156,"transactions":9,"vwap":583},"2026-04-17",9.86,9.15,-0.2,2925800,{"date":1158,"open":1159,"high":209,"low":1160,"close":662,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":662},"2026-04-16",9.53,9.51,0.61,6.41,1245300,{"date":1165,"open":1159,"high":1166,"low":625,"close":1160,"change":148,"percent_change":411,"volume":1167,"transactions":9,"vwap":1160},"2026-04-15",9.73,472800,{"date":1169,"open":1170,"high":734,"low":594,"close":1159,"change":1171,"percent_change":1001,"volume":1172,"transactions":9,"vwap":1159},"2026-04-14",9.52,-0.09,646200,{"date":1174,"open":765,"high":1175,"low":1176,"close":1177,"change":644,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-13",9.65,9.2,9.62,6.3,692800,{"date":1181,"open":1182,"high":616,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-10",8.77,8.76,9.05,0.24,2.72,525200,{"date":1189,"open":1190,"high":1191,"low":850,"close":1192,"change":411,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-09",9.09,9.24,8.81,-2.33,567200,{"date":1196,"open":1183,"high":740,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",8.55,9.02,-0.74,-7.58,856100,{"date":1203,"open":724,"high":1204,"low":724,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-07",9.79,9.76,0.37,3.94,790200,{"date":1210,"open":731,"high":1211,"low":1212,"close":749,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":749},"2026-04-06",9.42,9.12,0.22,2.4,687900,{"date":1217,"open":672,"high":1218,"low":1190,"close":1219,"change":798,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-02",9.44,9.17,3.15,781500,{"date":1223,"open":1219,"high":870,"low":1183,"close":1224,"change":128,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",8.89,-6.12,890000,{"date":1228,"open":1218,"high":1229,"low":1219,"close":870,"change":556,"percent_change":1018,"volume":1230,"transactions":9,"vwap":870},"2026-03-31",9.81,845000,{"date":1232,"open":592,"high":651,"low":748,"close":1218,"change":707,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1218},"2026-03-30",2.16,1465800,{"date":1236,"open":1237,"high":603,"low":1238,"close":1191,"change":368,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1191},"2026-03-27",9.03,9,2.55,618600,{"date":1242,"open":858,"high":1219,"low":1243,"close":767,"change":865,"percent_change":1244,"volume":1245,"transactions":9,"vwap":767},"2026-03-26",8.95,-0.66,700100,{"date":1247,"open":1243,"high":859,"low":1248,"close":1249,"change":841,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-25",8.9,9.07,0.55,627100,{"date":1253,"open":1192,"high":1212,"low":1183,"close":1198,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1198},"2026-03-24",0.25,2.85,947200,{"date":1258,"open":1259,"high":742,"low":1260,"close":1182,"change":273,"percent_change":1046,"volume":1261,"transactions":9,"vwap":1182},"2026-03-23",8.57,8.3,1006900,{"date":1263,"open":781,"high":1264,"low":1265,"close":1266,"change":326,"percent_change":1060,"volume":1267,"transactions":9,"vwap":1266},"2026-03-20",8.98,8.59,8.73,1106100,{"date":1269,"open":1270,"high":1238,"low":1271,"close":1272,"change":347,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-19",8.53,8.51,8.74,2.46,2004600,{"date":1276,"open":1277,"high":1278,"low":1271,"close":1270,"change":148,"percent_change":565,"volume":1279,"transactions":9,"vwap":1270},"2026-03-18",8.6,8.72,1354000,{"date":1281,"open":782,"high":850,"low":1282,"close":1197,"change":841,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1197},"2026-03-17",8.49,0.59,1498100,{"date":1286,"open":1287,"high":1288,"low":788,"close":1289,"change":148,"percent_change":565,"volume":1290,"transactions":9,"vwap":1289},"2026-03-16",8.58,8.64,8.5,1049700,{"date":1292,"open":1270,"high":1288,"low":775,"close":782,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":782},"2026-03-13",-0.07,-0.81,787200,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1265,"change":1293,"percent_change":1294,"volume":1300,"transactions":9,"vwap":1265},"2026-03-12",8.82,8.56,816800,{"date":1302,"open":824,"high":1278,"low":824,"close":1303,"change":368,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-11",8.66,2.73,1085600,{"date":1307,"open":788,"high":1287,"low":1308,"close":539,"change":123,"percent_change":1309,"volume":1310,"transactions":9,"vwap":539},"2026-03-10",8.27,-1.4,602500,{"date":1312,"open":1313,"high":1248,"low":1314,"close":1197,"change":556,"percent_change":530,"volume":1315,"transactions":9,"vwap":1197},"2026-03-09",8.8,8.44,509000,{"date":1317,"open":1182,"high":742,"low":1318,"close":782,"change":827,"percent_change":1319,"volume":1320,"transactions":9,"vwap":782},"2026-03-06",8.45,-1.16,700800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":774,"change":221,"percent_change":1326,"volume":1327,"transactions":9,"vwap":774},"2026-03-05",8.46,8.67,8.39,1.65,778700,{"date":1329,"open":851,"high":1289,"low":1330,"close":776,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":776},"2026-03-04",7.92,0.44,5.47,957100,{"date":1335,"open":816,"high":817,"low":1336,"close":838,"change":284,"percent_change":812,"volume":1337,"transactions":9,"vwap":838},"2026-03-03",7.79,850800,{"date":1339,"open":838,"high":1340,"low":811,"close":1341,"change":316,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-02",8.33,7.98,1.66,1011500,{"date":1345,"open":1346,"high":1330,"low":1347,"close":805,"change":478,"percent_change":1348,"volume":1349,"transactions":9,"vwap":805},"2026-02-27",7.84,7.69,2.35,311500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":347,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-26",7.32,7.68,7.26,7.67,2.82,408800,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1171,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-25",7.62,7.39,7.46,-1.19,283100,{"date":1366,"open":1360,"high":1367,"low":1362,"close":1368,"change":1293,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-24",7.65,7.55,-0.92,371000,{"date":1372,"open":1341,"high":1373,"low":1374,"close":1360,"change":103,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1360},"2026-02-23",8.07,7.6,-3.79,431600,{"date":1378,"open":1353,"high":833,"low":1367,"close":1330,"change":1018,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1330},"2026-02-20",4.21,620100,{"date":1382,"open":1383,"high":1347,"low":1384,"close":1374,"change":940,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1374},"2026-02-19",7.5,6.87,-1.94,652800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":596,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-18",7.61,7.83,7.56,7.75,4.45,561600,{"date":1396,"open":1347,"high":1397,"low":1398,"close":1399,"change":165,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-17",7.81,7.28,7.42,-3.26,411600,{"date":1403,"open":1404,"high":1353,"low":1405,"close":1355,"change":1085,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1355},"2026-02-13",7.44,7.25,3.51,560200,{"date":1409,"open":840,"high":833,"low":1410,"close":1411,"change":627,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-12",7.3,7.41,-7.72,727400,{"date":1415,"open":840,"high":833,"low":805,"close":1416,"change":798,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-11",8.03,3.61,919100,{"date":1420,"open":796,"high":840,"low":1353,"close":1392,"change":327,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1392},"2026-02-10",-1.02,320200,{"date":1424,"open":1391,"high":1425,"low":1383,"close":1390,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1390},"2026-02-09",7.88,0.3,3.98,547300,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":274,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-06",7.22,7.64,7.53,5.02,564800,{"date":1437,"open":1438,"high":1362,"low":1439,"close":1440,"change":1053,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-05",7.34,7.09,7.17,-4.53,635000,{"date":1444,"open":1445,"high":1368,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-04",7.47,7.2,7.51,0.11,1.49,704300,{"date":1452,"open":469,"high":1404,"low":1453,"close":1454,"change":1132,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-03",7.01,7.4,5.41,579600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":252,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-02",6.96,7.15,6.8,7.02,-2.64,701500,{"date":1466,"open":1454,"high":1454,"low":469,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-30",7.21,-0.27,-3.61,767300,{"date":1472,"open":1473,"high":1392,"low":1352,"close":1474,"change":368,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-29",7.52,7.48,3.17,807400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1405,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1405},"2026-01-28",7.27,7.36,7.05,0.08,1.12,712500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1440,"change":513,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1440},"2026-01-27",6.84,7.23,6.82,6.07,786500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":284,"percent_change":538,"volume":1498,"transactions":9,"vwap":1497},"2026-01-26",6.78,6.91,6.66,6.76,643900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":707,"percent_change":910,"volume":1505,"transactions":9,"vwap":1504},"2026-01-23",6.68,6.89,6.65,6.7,409000,{"date":1507,"open":1508,"high":1489,"low":948,"close":1509,"change":565,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-22",6.75,6.5,-3.42,364500,{"date":1513,"open":1514,"high":1494,"low":1515,"close":1516,"change":596,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-21",6.54,6.47,6.73,5.16,390000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":422,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-20",6.45,6.61,6.39,6.4,-0.78,255300,{"date":1528,"open":717,"high":1529,"low":717,"close":1521,"change":1482,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2026-01-16",6.55,1.26,264700,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":423,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-15",6.69,6.31,6.37,-6.05,440200,{"date":1540,"open":1541,"high":1542,"low":1515,"close":1494,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1494},"2026-01-14",6.49,6.97,0.4,6.27,814900,{"date":1547,"open":1548,"high":1549,"low":1548,"close":717,"change":400,"percent_change":1550,"volume":1551,"transactions":9,"vwap":717},"2026-01-13",6.28,6.52,2.41,526800,{"date":1553,"open":1554,"high":717,"low":1555,"close":1556,"change":231,"percent_change":192,"volume":1557,"transactions":9,"vwap":1556},"2026-01-12",6.19,6.17,6.23,381700,{"date":1559,"open":769,"high":769,"low":1560,"close":1561,"change":1482,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-09",6.1,6.16,1.32,322400,{"date":1565,"open":1566,"high":1561,"low":1567,"close":1568,"change":1185,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-08",5.88,5.86,6.08,4.11,338100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":327,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-07",5.91,5.93,5.76,5.84,-1.35,441600,{"date":1580,"open":1581,"high":1561,"low":1567,"close":1582,"change":1171,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-06",6.04,5.92,-1.5,479200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":751,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-05",6.35,6.36,5.72,6.01,-4.45,774000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1596},"2026-01-02",6.13,6.29,5.97,0.16,2.61,337500,{"date":1602,"open":1603,"high":1544,"low":1595,"close":1595,"change":865,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1595},"2025-12-31",6.2,-0.97,354600,{"date":1607,"open":1595,"high":1608,"low":1560,"close":1554,"change":1448,"percent_change":369,"volume":1609,"transactions":9,"vwap":1554},"2025-12-30",6.24,290500,{"date":1611,"open":1612,"high":1555,"low":1612,"close":1568,"change":221,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1568},"2025-12-29",5.99,2.36,465700,{"date":1616,"open":1617,"high":1581,"low":1618,"close":438,"change":865,"percent_change":1619,"volume":1620,"transactions":9,"vwap":438},"2025-12-26",5.96,5.89,-1,301400,{"date":1622,"open":1582,"high":1623,"low":1567,"close":1624,"change":284,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-24",6.02,6,1.01,228600,{"date":1628,"open":1629,"high":1597,"low":1630,"close":438,"change":1598,"percent_change":1631,"volume":1632,"transactions":9,"vwap":438},"2025-12-23",5.8,5.77,2.77,327000,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":576,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-22",5.71,5.83,5.78,3.03,549800,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":284,"percent_change":1026,"volume":1645,"transactions":9,"vwap":1644},"2025-12-19",5.58,5.69,5.61,449100,{"date":1647,"open":586,"high":1648,"low":1649,"close":1649,"change":1060,"percent_change":1385,"volume":1650,"transactions":9,"vwap":1649},"2025-12-18",5.68,5.55,216900,{"date":1652,"open":1653,"high":1643,"low":1642,"close":1654,"change":284,"percent_change":317,"volume":1655,"transactions":9,"vwap":1654},"2025-12-17",5.67,5.66,283800,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":962,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-16",5.81,5.57,5.6,-3.78,284800,{"date":1664,"open":1126,"high":1126,"low":1665,"close":1666,"change":1155,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-15",5.79,5.82,-3.32,309800,{"date":1670,"open":1671,"high":1490,"low":1617,"close":1623,"change":20,"percent_change":576,"volume":1672,"transactions":9,"vwap":1623},"2025-12-12",6.05,170300,{"date":1674,"open":1490,"high":1675,"low":1590,"close":1590,"change":505,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1590},"2025-12-11",6.12,-2.59,220900,{"date":1679,"open":1680,"high":1554,"low":438,"close":1555,"change":21,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1555},"2025-12-10",6.06,1.48,271400,{"date":1684,"open":1555,"high":1596,"low":1685,"close":1568,"change":827,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1568},"2025-12-09",5.98,-1.62,385700,{"date":1689,"open":1690,"high":1524,"low":1561,"close":1690,"change":1293,"percent_change":989,"volume":1691,"transactions":9,"vwap":1690},"2025-12-08",6.18,223600,{"date":1693,"open":1554,"high":1694,"low":1554,"close":769,"change":21,"percent_change":1695,"volume":1696,"transactions":9,"vwap":769},"2025-12-05",6.42,1.46,458500,{"date":1698,"open":1554,"high":1699,"low":1595,"close":1561,"change":213,"percent_change":866,"volume":1700,"transactions":9,"vwap":1561},"2025-12-04",6.33,473200,{"date":1702,"open":1671,"high":1544,"low":1126,"close":1603,"change":347,"percent_change":1406,"volume":1703,"transactions":9,"vwap":1603},"2025-12-03",339000,{"date":1705,"open":1581,"high":1560,"low":1597,"close":1612,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1612},"2025-12-02",-0.17,-2.76,189000,{"date":1710,"open":1711,"high":1548,"low":1595,"close":1561,"change":20,"percent_change":1598,"volume":1712,"transactions":9,"vwap":1561},"2025-12-01",6.15,229900,{"date":1714,"open":1624,"high":769,"low":1715,"close":1711,"change":576,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1711},"2025-11-28",5.95,2.84,190900,{"date":1719,"open":1582,"high":1680,"low":1582,"close":1685,"change":841,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1685},"2025-11-26",0.84,251000,{"date":1723,"open":1560,"high":1711,"low":1140,"close":1574,"change":165,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1574},"2025-11-25",-4.05,392700,{"date":1727,"open":1581,"high":769,"low":1590,"close":1690,"change":202,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1690},"2025-11-24",1.64,295000,{"date":1731,"open":1554,"high":1554,"low":1685,"close":1568,"change":691,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1568},"2025-11-21",-2.25,371200,{"date":1735,"open":1699,"high":1549,"low":1736,"close":1736,"change":148,"percent_change":118,"volume":1737,"transactions":9,"vwap":1736},"2025-11-20",6.22,571200,{"date":1739,"open":1711,"high":1544,"low":1680,"close":1608,"change":1740,"percent_change":108,"volume":1741,"transactions":9,"vwap":1608},"2025-11-19",-0.03,256900,{"date":1743,"open":438,"high":1587,"low":1574,"close":1544,"change":347,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1544},"2025-11-18",3.47,382900,{"date":1747,"open":1544,"high":1699,"low":1671,"close":1680,"change":411,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1680},"2025-11-17",-3.35,219200,{"date":1751,"open":1595,"high":1535,"low":1581,"close":1544,"change":389,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1544},"2025-11-14",3.12,271900,{"date":1755,"open":1603,"high":1178,"low":1680,"close":1568,"change":1171,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1568},"2025-11-13",-1.46,363700,{"date":1759,"open":1595,"high":1760,"low":1568,"close":1555,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1555},"2025-11-12",6.32,-0.13,-2.06,429400,{"date":1765,"open":1766,"high":1162,"low":1767,"close":1178,"change":368,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1178},"2025-11-11",6.14,6.09,3.79,346400,{"date":1771,"open":1573,"high":1568,"low":1567,"close":1490,"change":347,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1490},"2025-11-10",3.58,252100,{"date":1775,"open":1648,"high":1618,"low":1644,"close":1567,"change":707,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1567},"2025-11-07",3.53,369000,{"date":1779,"open":1660,"high":1665,"low":1659,"close":1654,"change":477,"percent_change":530,"volume":1780,"transactions":9,"vwap":1654},"2025-11-06",230300,{"date":1782,"open":1649,"high":1783,"low":1784,"close":1785,"change":191,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-05",5.73,5.53,5.64,2.17,233300,{"date":1789,"open":1659,"high":1790,"low":1332,"close":1791,"change":505,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-04",5.59,5.52,-2.82,270400,{"date":1795,"open":1643,"high":1796,"low":1797,"close":1648,"change":20,"percent_change":478,"volume":1798,"transactions":9,"vwap":1648},"2025-11-03",5.7,5.49,260600,{"date":1800,"open":1801,"high":1573,"low":26,"close":1653,"change":20,"percent_change":478,"volume":1802,"transactions":9,"vwap":1653},"2025-10-31",5.63,633100,{"date":1804,"open":1715,"high":1623,"low":1785,"close":1654,"change":1805,"percent_change":887,"volume":1806,"transactions":9,"vwap":1654},"2025-10-30",-0.31,414800,{"date":1808,"open":1624,"high":1595,"low":438,"close":1597,"change":477,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1597},"2025-10-29",0.34,365200,{"date":1812,"open":1813,"high":1581,"low":1796,"close":1715,"change":422,"percent_change":915,"volume":1814,"transactions":9,"vwap":1715},"2025-10-28",5.87,345400,{"date":1816,"open":1675,"high":1675,"low":1612,"close":1624,"change":865,"percent_change":853,"volume":1817,"transactions":9,"vwap":1624},"2025-10-27",318500,{"date":1819,"open":769,"high":769,"low":1617,"close":1680,"change":1820,"percent_change":1820,"volume":1614,"transactions":9,"vwap":1680},"2025-10-24",0,{"date":1822,"open":438,"high":1595,"low":1566,"close":1680,"change":274,"percent_change":1760,"volume":1823,"transactions":9,"vwap":1680},"2025-10-23",697000,{"date":1825,"open":1635,"high":1665,"low":1660,"close":1796,"change":231,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1796},"2025-10-22",1.24,331100,{"date":1829,"open":1630,"high":1630,"low":1642,"close":1801,"change":1171,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1801},"2025-10-21",-1.57,311000,{"date":1833,"open":1636,"high":1618,"low":1635,"close":1589,"change":327,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1589},"2025-10-20",-1.38,247700,{"date":1837,"open":1658,"high":1658,"low":1643,"close":1629,"change":1820,"percent_change":1820,"volume":1838,"transactions":9,"vwap":1629},"2025-10-17",374800,{"date":1840,"open":1617,"high":1126,"low":1630,"close":1629,"change":940,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1629},"2025-10-16",-2.52,298300,{"date":1844,"open":1590,"high":1595,"low":1582,"close":1715,"change":213,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1715},"2025-10-15",-0.67,282700,{"date":1848,"open":1766,"high":1603,"low":1617,"close":1612,"change":783,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1612},"2025-10-14",-4.16,528600,{"date":1852,"open":1608,"high":1596,"low":1554,"close":769,"change":1482,"percent_change":1853,"volume":1854,"transactions":9,"vwap":769},"2025-10-13",1.3,190000,{"date":1856,"open":1857,"high":1857,"low":1561,"close":1555,"change":262,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1555},"2025-10-10",6.64,-8.32,425700,{"date":1861,"open":1862,"high":469,"low":1501,"close":1516,"change":691,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1516},"2025-10-09",6.9,-2.04,332200,{"date":1866,"open":1867,"high":1868,"low":1504,"close":1384,"change":273,"percent_change":1283,"volume":1869,"transactions":9,"vwap":1384},"2025-10-08",6.83,6.94,316300,{"date":1871,"open":1501,"high":1867,"low":1503,"close":1867,"change":231,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1867},"2025-10-07",1.04,218900,{"date":1875,"open":1494,"high":1876,"low":1877,"close":1497,"change":556,"percent_change":61,"volume":1878,"transactions":9,"vwap":1497},"2025-10-06",6.95,6.71,264000,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1516,"change":1213,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1516},"2025-10-03",6.51,6.77,3.38,290100,{"date":1886,"open":1522,"high":1497,"low":1881,"close":1881,"change":827,"percent_change":138,"volume":1887,"transactions":9,"vwap":1881},"2025-10-02",179700,{"date":1889,"open":1515,"high":1890,"low":1891,"close":1522,"change":231,"percent_change":317,"volume":1892,"transactions":9,"vwap":1522},"2025-10-01",6.67,6.34,244900,{"date":1894,"open":1521,"high":1890,"low":1895,"close":1514,"change":148,"percent_change":103,"volume":1896,"transactions":9,"vwap":1514},"2025-09-30",6.43,389300,{"date":1898,"open":1534,"high":1534,"low":1899,"close":1900,"change":940,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-29",6.46,6.56,-2.24,331400,{"date":1904,"open":1905,"high":1487,"low":1906,"close":1877,"change":191,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1877},"2025-09-26",6.72,6.62,1.82,394100,{"date":1910,"open":1906,"high":1890,"low":1911,"close":1912,"change":422,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-25",6.53,6.59,-0.75,183900,{"date":1916,"open":1900,"high":1461,"low":1549,"close":1857,"change":478,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1857},"2025-09-24",2.79,285700,{"date":1920,"open":1899,"high":1921,"low":1694,"close":1899,"change":21,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1899},"2025-09-23",6.74,1.41,432200,{"date":1925,"open":1690,"high":1895,"low":1555,"close":1536,"change":576,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1536},"2025-09-22",2.74,278300,{"date":1929,"open":1548,"high":1588,"low":1555,"close":1603,"change":827,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1603},"2025-09-19",-1.59,465200,{"date":1933,"open":1588,"high":1536,"low":1608,"close":1178,"change":865,"percent_change":1001,"volume":1835,"transactions":9,"vwap":1178},"2025-09-18",{"date":1935,"open":1162,"high":1936,"low":1596,"close":1588,"change":422,"percent_change":1525,"volume":1937,"transactions":9,"vwap":1588},"2025-09-17",6.44,303200,{"date":1939,"open":1675,"high":1521,"low":1675,"close":1162,"change":1940,"percent_change":1941,"volume":1380,"transactions":9,"vwap":1162},"2025-09-16",0.31,5.08,{"date":1943,"open":1126,"high":1766,"low":1582,"close":1560,"change":202,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1560},"2025-09-15",1.67,286600,{"date":1947,"open":1560,"high":1711,"low":1624,"close":1624,"change":213,"percent_change":1244,"volume":1884,"transactions":9,"vwap":1624},"2025-09-12",{"date":1949,"open":1595,"high":1603,"low":1623,"close":1581,"change":819,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1581},"2025-09-11",-2.89,299100,{"date":1953,"open":1715,"high":769,"low":1813,"close":1736,"change":1018,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1736},"2025-09-10",5.42,386900,{"date":1957,"open":1140,"high":1595,"low":1618,"close":1140,"change":284,"percent_change":113,"volume":1958,"transactions":9,"vwap":1140},"2025-09-09",290700,{"date":1960,"open":1576,"high":1624,"low":1658,"close":1576,"change":1820,"percent_change":1820,"volume":1961,"transactions":9,"vwap":1576},"2025-09-08",186300,{"date":1963,"open":438,"high":1624,"low":1666,"close":1576,"change":1155,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1576},"2025-09-05",-3.31,342800,{"date":1967,"open":1573,"high":1680,"low":1968,"close":1581,"change":202,"percent_change":348,"volume":1969,"transactions":9,"vwap":1581},"2025-09-04",5.85,149600,{"date":1971,"open":1767,"high":1555,"low":1582,"close":438,"change":783,"percent_change":1972,"volume":1973,"transactions":9,"vwap":438},"2025-09-03",-4.19,290000,{"date":1975,"open":1711,"high":1608,"low":1490,"close":1603,"change":841,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1603},"2025-09-02",0.81,325500,{"date":1979,"open":769,"high":769,"low":1767,"close":1711,"change":123,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1711},"2025-08-29",-1.91,133800,{"date":1983,"open":1711,"high":1535,"low":1680,"close":1544,"change":1598,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1544},"2025-08-28",2.62,300100,{"date":1987,"open":1715,"high":1595,"low":1715,"close":1988,"change":21,"percent_change":1989,"volume":1712,"transactions":9,"vwap":1988},"2025-08-27",6.11,1.5,{"date":1991,"open":1126,"high":1680,"low":1597,"close":1623,"change":865,"percent_change":853,"volume":1992,"transactions":9,"vwap":1623},"2025-08-26",157700,{"date":1994,"open":1623,"high":1766,"low":1624,"close":1568,"change":284,"percent_change":177,"volume":1995,"transactions":9,"vwap":1568},"2025-08-25",201900,{"date":1997,"open":1666,"high":1581,"low":1658,"close":1623,"change":1213,"percent_change":1768,"volume":1998,"transactions":9,"vwap":1623},"2025-08-22",341200,{"date":2000,"open":1660,"high":1629,"low":1642,"close":1629,"change":478,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1629},"2025-08-21",3.2,174300,{"date":2004,"open":1660,"high":1635,"low":1659,"close":645,"change":231,"percent_change":1530,"volume":2005,"transactions":9,"vwap":645},"2025-08-20",197800,{"date":2007,"open":2008,"high":1796,"low":1649,"close":1649,"change":1060,"percent_change":1385,"volume":2009,"transactions":9,"vwap":1649},"2025-08-19",5.56,200400,{"date":2011,"open":1642,"high":1635,"low":1791,"close":1654,"change":231,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1654},"2025-08-18",1.25,234600,{"date":2015,"open":645,"high":586,"low":1649,"close":1790,"change":1060,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1790},"2025-08-15",-1.93,185200,{"date":2019,"open":1630,"high":1658,"low":1648,"close":1796,"change":148,"percent_change":153,"volume":2020,"transactions":9,"vwap":1796},"2025-08-14",274600,{"date":2022,"open":2023,"high":1665,"low":1660,"close":1589,"change":326,"percent_change":1706,"volume":2024,"transactions":9,"vwap":1589},"2025-08-13",5.74,232300,{"date":2026,"open":1643,"high":1658,"low":1648,"close":1783,"change":841,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1783},"2025-08-12",0.88,250400,{"date":2030,"open":1629,"high":1629,"low":1801,"close":1648,"change":1060,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1648},"2025-08-11",-1.9,197900,{"date":2034,"open":1658,"high":1618,"low":2023,"close":1665,"change":213,"percent_change":170,"volume":2035,"transactions":9,"vwap":1665},"2025-08-08",212500,{"date":2037,"open":1813,"high":1597,"low":1637,"close":1636,"change":20,"percent_change":576,"volume":2038,"transactions":9,"vwap":1636},"2025-08-07",187200,{"date":2040,"open":1685,"high":1988,"low":1665,"close":1666,"change":1761,"percent_change":133,"volume":2041,"transactions":9,"vwap":1666},"2025-08-06",166100,{"date":2043,"open":1783,"high":1617,"low":1796,"close":1715,"change":1185,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1715},"2025-08-05",4.2,315100,{"date":2047,"open":1665,"high":1573,"low":1796,"close":1635,"change":252,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1635},"2025-08-04",-3.22,232400,{"date":2051,"open":1595,"high":1554,"low":1566,"close":1140,"change":962,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1140},"2025-08-01",-3.59,376700,{"date":2055,"open":1680,"high":1911,"low":1680,"close":1675,"change":827,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1675},"2025-07-31",-1.61,460500,{"date":2059,"open":1680,"high":2060,"low":1618,"close":1736,"change":1820,"percent_change":1820,"volume":2061,"transactions":9,"vwap":1736},"2025-07-30",6.26,378200,{"date":2063,"open":1581,"high":1536,"low":1581,"close":1736,"change":389,"percent_change":1220,"volume":2064,"transactions":9,"vwap":1736},"2025-07-29",725600,{"date":2066,"open":1567,"high":1671,"low":1567,"close":1126,"change":707,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1126},"2025-07-28",3.43,449400,{"date":2070,"open":1617,"high":1685,"low":1636,"close":1636,"change":1761,"percent_change":133,"volume":2071,"transactions":9,"vwap":1636},"2025-07-25",142300,{"date":2073,"open":1629,"high":1597,"low":1796,"close":1617,"change":389,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1617},"2025-07-24",3.29,236300,{"date":2077,"open":1785,"high":1630,"low":1801,"close":1630,"change":221,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1630},"2025-07-23",2.49,300000,{"date":2081,"open":1797,"high":1648,"low":1797,"close":1801,"change":1598,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1801},"2025-07-22",2.93,229400,{"date":2085,"open":608,"high":2008,"low":2086,"close":1332,"change":326,"percent_change":819,"volume":2087,"transactions":9,"vwap":1332},"2025-07-21",5.43,201700,{"date":2089,"open":2008,"high":586,"low":1332,"close":2090,"change":326,"percent_change":819,"volume":2091,"transactions":9,"vwap":2090},"2025-07-18",5.48,232100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1797,"change":21,"percent_change":1944,"volume":2097,"transactions":9,"vwap":1797},"2025-07-17",5.36,5.54,5.31,250800,{"date":2099,"open":2100,"high":1332,"low":2101,"close":2102,"change":273,"percent_change":812,"volume":2103,"transactions":9,"vwap":2102},"2025-07-16",5.34,5.27,5.4,279400,{"date":2105,"open":1332,"high":2090,"low":2094,"close":2094,"change":1060,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2094},"2025-07-15",-2.01,211500,{"date":2109,"open":1642,"high":1660,"low":2086,"close":1332,"change":1761,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1332},"2025-07-14",-2.32,267600,{"date":2113,"open":608,"high":1648,"low":2114,"close":1660,"change":1482,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1660},"2025-07-11",5.46,1.45,293200,{"date":2118,"open":1574,"high":1617,"low":2119,"close":1791,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1791},"2025-07-10",5.5,-0.49,-8.15,625900,{"date":2124,"open":1617,"high":1988,"low":1617,"close":1590,"change":273,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1590},"2025-07-09",0.67,345200,{"date":2128,"open":1658,"high":1490,"low":1658,"close":1597,"change":576,"percent_change":2082,"volume":2129,"transactions":9,"vwap":1597},"2025-07-08",517800,{"date":2131,"open":1567,"high":1140,"low":1643,"close":1629,"change":422,"percent_change":1061,"volume":2132,"transactions":9,"vwap":1629},"2025-07-07",426500,{"date":2134,"open":1715,"high":1612,"low":1658,"close":1968,"change":827,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1968},"2025-07-03",-1.68,268300,{"date":2138,"open":1654,"high":1597,"low":1659,"close":1715,"change":274,"percent_change":1936,"volume":2139,"transactions":9,"vwap":1715},"2025-07-02",572300,{"date":2141,"open":1649,"high":1635,"low":1332,"close":1790,"change":273,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1790},"2025-07-01",0.72,243500,{"date":2145,"open":2114,"high":1660,"low":2086,"close":1649,"change":284,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1649},"2025-06-30",1.09,366300,{"date":2149,"open":2090,"high":2008,"low":1954,"close":1797,"change":20,"percent_change":478,"volume":2150,"transactions":9,"vwap":1797},"2025-06-27",261900,{"date":2152,"open":2090,"high":1660,"low":2153,"close":2090,"change":20,"percent_change":478,"volume":1632,"transactions":9,"vwap":2090},"2025-06-26",5.45,{"date":2155,"open":608,"high":2008,"low":2153,"close":1332,"change":422,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1332},"2025-06-25",-0.91,235800,{"date":2159,"open":1455,"high":1635,"low":2100,"close":1791,"change":865,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1791},"2025-06-24",-1.08,553700,{"date":2163,"open":1574,"high":1490,"low":1659,"close":1642,"change":118,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1642},"2025-06-23",-5.42,624200,{"date":2167,"open":1140,"high":1715,"low":1658,"close":1140,"change":1820,"percent_change":1820,"volume":2168,"transactions":9,"vwap":1140},"2025-06-20",512900,{"date":2170,"open":1624,"high":1126,"low":1567,"close":1140,"change":827,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1140},"2025-06-18",-1.67,385000,{"date":2174,"open":1665,"high":1126,"low":1635,"close":1624,"change":1018,"percent_change":1801,"volume":2175,"transactions":9,"vwap":1624},"2025-06-17",703900,{"date":2177,"open":1629,"high":1574,"low":1654,"close":1648,"change":1468,"percent_change":979,"volume":2178,"transactions":9,"vwap":1648},"2025-06-16",672600,{"date":2180,"open":1581,"high":1767,"low":1666,"close":1715,"change":347,"percent_change":760,"volume":2181,"transactions":9,"vwap":1715},"2025-06-13",656600,{"date":2183,"open":1648,"high":1630,"low":1644,"close":2023,"change":213,"percent_change":170,"volume":2184,"transactions":9,"vwap":2023},"2025-06-12",351800,{"date":2186,"open":1801,"high":1813,"low":1649,"close":1637,"change":1039,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1637},"2025-06-11",4.9,442700,{"date":2190,"open":26,"high":1644,"low":2191,"close":608,"change":400,"percent_change":2192,"volume":2193,"transactions":9,"vwap":608},"2025-06-10",5.39,2.8,303500,{"date":2195,"open":2096,"high":1332,"low":2196,"close":2094,"change":1482,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2094},"2025-06-09",5.29,1.52,357300,{"date":2200,"open":2201,"high":2096,"low":1941,"close":2202,"change":221,"percent_change":1186,"volume":2203,"transactions":9,"vwap":2202},"2025-06-06",5.21,5.28,365700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":556,"percent_change":1283,"volume":2210,"transactions":9,"vwap":2209},"2025-06-05",5.17,5.2,5.04,5.14,286900,{"date":2212,"open":2196,"high":2094,"low":2213,"close":2214,"change":327,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-04",5.06,5.11,-1.54,299000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":707,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-03",5.01,5.25,4.98,5.19,4.01,325900,{"date":2226,"open":2227,"high":2214,"low":2228,"close":2229,"change":707,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-02",4.95,4.92,4.99,4.18,418900,{"date":2233,"open":2234,"high":2235,"low":379,"close":2236,"change":1060,"percent_change":1901,"volume":2237,"transactions":9,"vwap":2236},"2025-05-30",4.84,4.88,4.79,168900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2187,"change":841,"percent_change":113,"volume":2243,"transactions":9,"vwap":2187},"2025-05-29",4.87,4.96,4.85,296200,{"date":2245,"open":2227,"high":2246,"low":2234,"close":2242,"change":827,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2242},"2025-05-28",5.03,-2.02,259900,{"date":2250,"open":2227,"high":2208,"low":2187,"close":2227,"change":1820,"percent_change":1820,"volume":2251,"transactions":9,"vwap":2227},"2025-05-27",280400,{"date":2253,"open":2254,"high":2227,"low":2254,"close":2227,"change":478,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2227},"2025-05-23",4.68,3.77,293300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":379,"change":556,"percent_change":789,"volume":2262,"transactions":9,"vwap":379},"2025-05-22",4.7,4.81,4.61,263500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":326,"percent_change":411,"volume":2269,"transactions":9,"vwap":2268},"2025-05-21",4.78,4.86,4.72,4.74,345500,{"date":2271,"open":2254,"high":2265,"low":2272,"close":2273,"change":841,"percent_change":2274,"volume":1749,"transactions":9,"vwap":2273},"2025-05-20",4.64,4.75,1.06,{"date":2276,"open":2259,"high":2267,"low":2277,"close":2259,"change":865,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2259},"2025-05-19",4.58,-1.26,227000,{"date":2281,"open":2282,"high":2260,"low":2282,"close":2283,"change":21,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-16",4.67,4.76,1.93,331300,{"date":2287,"open":2234,"high":2240,"low":2288,"close":2282,"change":103,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2282},"2025-05-15",4.65,-6.04,500700,{"date":2292,"open":2213,"high":2293,"low":2227,"close":2294,"change":505,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-14",5.1,4.97,-3.12,520300,{"date":2298,"open":2235,"high":2299,"low":2234,"close":2300,"change":1940,"percent_change":1895,"volume":1187,"transactions":9,"vwap":2300},"2025-05-13",5.18,5.13,{"date":2302,"open":2221,"high":2246,"low":2303,"close":2303,"change":1085,"percent_change":1796,"volume":2304,"transactions":9,"vwap":2303},"2025-05-12",4.82,895000,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":1185,"percent_change":2008,"volume":2310,"transactions":9,"vwap":2309},"2025-05-09",4.41,4.62,4.56,640700,{"date":2312,"open":2313,"high":665,"low":2313,"close":2314,"change":368,"percent_change":645,"volume":2315,"transactions":9,"vwap":2314},"2025-05-08",4.17,4.32,709200,{"date":2317,"open":2318,"high":2319,"low":180,"close":2320,"change":20,"percent_change":1254,"volume":2321,"transactions":9,"vwap":2320},"2025-05-07",4.13,4.16,4.09,689500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":316,"percent_change":2074,"volume":2328,"transactions":9,"vwap":2327},"2025-05-06",4,4.1,3.96,4.08,730700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":252,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-05",4.12,4.14,3.93,3.95,-4.59,634200,{"date":2338,"open":2339,"high":2340,"low":2318,"close":2332,"change":1171,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2332},"2025-05-02",4.29,4.3,-2.13,787500,{"date":2344,"open":2345,"high":2346,"low":2332,"close":2345,"change":477,"percent_change":47,"volume":2347,"transactions":9,"vwap":2345},"2025-05-01",4.23,4.34,539800,{"date":2349,"open":2314,"high":2350,"low":2230,"close":1379,"change":1155,"percent_change":979,"volume":2351,"transactions":9,"vwap":1379},"2025-04-30",4.33,1045200,{"date":2353,"open":2354,"high":2354,"low":665,"close":2307,"change":827,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2307},"2025-04-29",4.5,-2.22,400300,{"date":2358,"open":1393,"high":2359,"low":922,"close":2360,"change":273,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-04-28",4.53,4.51,0.89,296700,{"date":184,"open":2364,"high":2365,"low":2307,"close":2366,"change":556,"percent_change":232,"volume":2367,"transactions":9,"vwap":2366},4.44,4.52,4.47,225600]