[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OEC":3,"homepage-market-summary":34,"stock-historical-OEC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"OEC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Orion S.A.","NYSE",null,"MISCELLANEOUS CHEMICAL PRODUCTS","Orion SA is a manufacturer of carbon black products. Carbon black is a powdered form of carbon used to create the desired physical, electrical, and optical qualities of various materials. The company's operating segments are Specialty Carbon Black and Rubber Carbon Black. It generates maximum revenue from the Rubber Carbon Black segment. The Rubber Carbon Black segment is used in the reinforcement of rubber in tires and mechanical rubber goods. The Specialty Carbon Black segment is used as pigments and performance additives in coatings, polymers, printing, and special applications. Geographically, it derives a majority of its revenue from Germany.","1,639","Spring, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.4476,0.0828,"Quarterly","2026-12-11",{"close":21,"open":22,"high":23,"low":24,"prev_close":21,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},5.72,5.67,5.815,5.65,0,398183.521375,5748,5.7313,8.64,4.345,642432.4835151151,32,3069,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},12.485,631876,230634585.845809,-52.45,"2025-04-25",[187,188,198,209,219,230,240,249,259,269,277,288,298,308,315,322,329,338,347,352,358,366,375,384,394,403,412,421,430,440,448,453,461,469,476,484,493,499,508,518,526,536,547,557,565,573,581,589,597,606,616,626,636,645,654,663,673,681,689,694,699,704,711,717,724,730,737,743,750,754,761,769,775,781,787,794,801,808,816,823,831,838,845,850,857,862,868,873,881,887,892,898,907,911,918,923,929,935,940,944,950,954,961,968,972,976,983,992,998,1005,1012,1018,1024,1029,1035,1042,1047,1053,1060,1066,1070,1076,1080,1085,1089,1095,1100,1106,1109,1113,1117,1121,1127,1131,1136,1140,1144,1149,1154,1162,1169,1175,1182,1190,1196,1202,1208,1213,1218,1224,1227,1234,1239,1243,1248,1252,1257,1263,1269,1274,1279,1284,1290,1295,1301,1305,1308,1312,1316,1323,1327,1331,1335,1339,1345,1350,1354,1358,1364,1367,1370,1374,1378,1381,1386,1391,1396,1400,1406,1411,1416,1420,1426,1432,1437,1442,1448,1453,1459,1465,1470,1474,1478,1482,1485,1489,1493,1498,1503,1509,1512,1516,1520,1528,1531,1535,1540,1544,1550,1556,1562,1569,1576,1581,1588,1594,1600,1604,1609,1615,1619,1625,1630,1634,1638,1641,1645,1651,1655,1659,1664,1668,1674,1678,1683,1687,1692,1696,1702,1706,1709,1714,1719,1723,1730,1733,1737,1740,1746,1752,1760,1765,1772,1778,1784,1789,1796,1803,1810,1817,1824,1833,1840,1846,1854,1861,1868,1875,1882,1889,1895,1901,1907,1915,1921,1925,1928,1933,1939,1945,1948,1954,1961,1968,1975,1983,1990,1996,2003,2010,2017,2025,2032,2040,2047,2053,2060,2065,2070,2077,2082,2088,2094,2099,2105,2113,2120,2126,2131,2135,2142,2149,2152,2157,2161,2166,2172,2177,2183,2189,2195,2201,2209,2216,2225,2233,2239,2245,2250,2255,2260,2264,2269,2276,2282,2286,2292,2298,2303,2308,2313,2318,2323,2328,2331,2335,2341,2346,2352,2359,2364,2370,2377,2384,2389],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",5.92,5.98,5.69,-0.13,-2.22,247770.51105,4040,5.7855,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",5.73,6,5.63,5.85,0.06,1.04,503823.07103,6239,5.8764,{"date":210,"open":21,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",5.9524,5.675,5.79,0.15,2.66,323833.9489,5063,5.8398,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",5.62,5.74,5.36,5.64,0.02,0.36,440089.201688,6348,5.6232,{"date":231,"open":232,"high":233,"low":234,"close":221,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",5.81,5.83,5.52,-0.19,-3.27,662997.8099,6511,5.6274,{"date":241,"open":242,"high":242,"low":243,"close":232,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",5.9,5.76,-0.06,-1.02,385258.968126,5199,5.8208,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":149,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",5.88,5.925,5.66,5.87,-0.34,400410.4059,5612,5.8555,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":193,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",5.95,6.02,5.75,5.89,-2.16,446943.48537,7600,5.8828,{"date":270,"open":262,"high":271,"low":261,"close":262,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",6.1,0.01,0.17,472777.67837,6315,6.0286,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",6.04,6.13,5.93,6.01,-0.05,-0.83,345821.726118,5632,6.045,{"date":289,"open":282,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",6.24,5.97,6.06,0.13,2.19,503547.62,6435,6.0972,{"date":299,"open":300,"high":301,"low":302,"close":281,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",5.77,5.94,5.595,0.2,3.49,383628.343008,5575,5.8552,{"date":309,"open":243,"high":213,"low":224,"close":200,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",-0.1,-1.72,1071442.20163,7442,5.7312,{"date":316,"open":232,"high":251,"low":192,"close":233,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",0.08,1.39,399626.074406,5373,5.8264,{"date":323,"open":203,"high":324,"low":22,"close":263,"change":244,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",5.96,-1.03,332778.45153,5792,5.7833,{"date":330,"open":331,"high":332,"low":243,"close":232,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",5.8,5.86,-0.08,-1.36,396702.195539,6353,5.8165,{"date":339,"open":232,"high":340,"low":341,"close":264,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",5.975,5.68,0.09,1.55,390189.087321,5848,5.8897,{"date":348,"open":203,"high":203,"low":341,"close":331,"change":272,"percent_change":273,"volume":349,"transactions":350,"vwap":351},"2026-09-11",354454.6789,5618,5.7881,{"date":353,"open":222,"high":23,"low":22,"close":213,"change":225,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",0.35,297998.83949,4979,5.7663,{"date":359,"open":201,"high":360,"low":24,"close":300,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",6.12,-0.28,-4.63,357976.236556,5461,5.7593,{"date":367,"open":368,"high":369,"low":242,"close":370,"change":371,"percent_change":56,"volume":372,"transactions":373,"vwap":374},"2026-09-08",6.11,6.31,6.05,-0.04,331421.884155,3874,6.0378,{"date":376,"open":203,"high":271,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",5.8098,6.09,0.12,2.01,299274.175964,5729,6.0493,{"date":385,"open":386,"high":387,"low":388,"close":291,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",6.28,6.335,5.91,-0.2,-3.24,257187.627233,5012,5.9975,{"date":395,"open":324,"high":396,"low":264,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",6.29,6.17,0.3,5.11,312315.425674,5888,6.1841,{"date":404,"open":405,"high":290,"low":406,"close":254,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",6.21,5.84,-0.37,-5.93,431039.990077,7303,5.9325,{"date":413,"open":414,"high":415,"low":416,"close":290,"change":310,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",6.41,6.51,6.18,-1.58,354772.49673,7123,6.2507,{"date":422,"open":423,"high":424,"low":290,"close":425,"change":75,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",6.35,6.56,6.34,1.12,472734.785379,7373,6.3467,{"date":431,"open":397,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",6.285,6.085,6.27,0.1,1.62,435307.159177,6148,6.227,{"date":441,"open":442,"high":443,"low":264,"close":397,"change":303,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",5.99,6.225,3.35,541521.770202,5858,6.1132,{"date":449,"open":282,"high":262,"low":254,"close":291,"change":283,"percent_change":284,"volume":450,"transactions":451,"vwap":452},"2026-08-25",392388.409864,5773,5.9386,{"date":454,"open":455,"high":456,"low":191,"close":262,"change":310,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",6.16,6.25,-1.63,413747.274843,8027,6.0832,{"date":462,"open":360,"high":463,"low":201,"close":360,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",6.15,0.03,0.49,701420.0718,5155,6.1103,{"date":470,"open":271,"high":471,"low":190,"close":378,"change":225,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",6.175,0.33,389135.438273,7596,6.0685,{"date":477,"open":478,"high":479,"low":370,"close":480,"change":25,"percent_change":25,"volume":481,"transactions":482,"vwap":483},"2026-08-19",6.23,6.39,6.07,376462.40049,6561,6.171,{"date":485,"open":486,"high":486,"low":487,"close":480,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",6.3,6.03,-0.16,-2.57,375793.976946,7100,6.1022,{"date":494,"open":414,"high":424,"low":360,"close":478,"change":49,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",-3.26,345960.64901,5098,6.2235,{"date":500,"open":423,"high":501,"low":502,"close":503,"change":75,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",6.505,6.32,6.44,1.1,322279.885474,6144,6.4048,{"date":509,"open":510,"high":511,"low":425,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",6.36,6.52,6.37,-0.07,-1.09,437059.418626,7002,6.4148,{"date":519,"open":520,"high":520,"low":479,"close":503,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",6.75,-0.23,-3.45,378169.074008,5995,6.474,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":49,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",6.95,7.155,6.62,6.67,-3.05,495098.195639,8155,6.7808,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",7.23,7.26,6.83,6.88,-0.36,-4.97,346575.766384,7930,6.9525,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":542,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",7.34,7.485,6.6175,7.24,-4.74,560166.255832,10332,7.1876,{"date":558,"open":538,"high":559,"low":541,"close":560,"change":205,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",8.24,7.6,15.85,811188.075051,10572,7.7105,{"date":566,"open":567,"high":568,"low":456,"close":424,"change":310,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",6.53,6.69,-1.5,405794.214422,8159,6.4963,{"date":574,"open":540,"high":540,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":516,"vwap":580},"2026-08-04",6.525,6.66,-0.17,-2.49,447703.916973,6.6449,{"date":582,"open":583,"high":584,"low":583,"close":540,"change":317,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",6.125,6.94,1.19,404626.041082,7300,6.854,{"date":590,"open":576,"high":591,"low":414,"close":520,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",6.77,-0.01,-0.15,337806.857357,6254,6.6824,{"date":598,"open":599,"high":599,"low":531,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",7.15,6.76,-0.39,-5.45,376740.481543,6016,6.7613,{"date":607,"open":608,"high":609,"low":610,"close":599,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",7.07,7.22,6.782,0.05,0.7,401917.601862,7684,7.073,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",6.86,7.1898,7.1,0.37,5.5,419034.364,7682,7.092,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",7.09,6.58,6.73,-0.26,-3.72,455055.684305,7278,6.7384,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":293,"percent_change":642,"volume":643,"transactions":644,"vwap":608},"2026-07-24",6.98,7.225,6.87,6.99,1.9,429535.740043,7894,{"date":646,"open":647,"high":648,"low":649,"close":618,"change":171,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",7.51,7.61,6.795,-9.14,545830.659069,9497,6.9869,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":354,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",7.31,7.6197,7.55,4.86,435633.525947,7807,7.5149,{"date":664,"open":665,"high":609,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",7.04,7,7.2,0.16,2.27,581548.436593,8964,7.1256,{"date":674,"open":600,"high":665,"low":675,"close":665,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",6.7,0.19,2.77,472584.059575,6165,6.8886,{"date":682,"open":683,"high":684,"low":424,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-17",6.71,6.965,6.85,0.18,2.7,447900,{"date":690,"open":423,"high":531,"low":502,"close":531,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":531},"2026-07-16",0.32,5.04,751600,{"date":695,"open":360,"high":512,"low":480,"close":423,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":423},"2026-07-15",0.26,4.27,462700,{"date":700,"open":701,"high":369,"low":487,"close":378,"change":342,"percent_change":702,"volume":703,"transactions":9,"vwap":378},"2026-07-14",6.08,1.5,596500,{"date":705,"open":706,"high":701,"low":707,"close":201,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":201},"2026-07-13",5.49,5.48,0.31,5.45,965200,{"date":712,"open":223,"high":713,"low":714,"close":192,"change":354,"percent_change":715,"volume":716,"transactions":9,"vwap":192},"2026-07-10",5.775,5.33,6.55,744200,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":495,"volume":723,"transactions":9,"vwap":721},"2026-07-09",5.51,5.21,5.34,-0.18,1308100,{"date":725,"open":726,"high":203,"low":727,"close":234,"change":193,"percent_change":728,"volume":729,"transactions":9,"vwap":234},"2026-07-08",5.6,5.42,-2.3,1205400,{"date":731,"open":732,"high":733,"low":734,"close":24,"change":686,"percent_change":735,"volume":736,"transactions":9,"vwap":24},"2026-07-07",5.39,5.655,5.29,3.29,888900,{"date":738,"open":21,"high":233,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",5.47,-0.27,-4.7,700000,{"date":744,"open":745,"high":746,"low":24,"close":222,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":222},"2026-07-02",6.43,6.57,-0.61,-9.61,2476900,{"date":751,"open":715,"high":675,"low":369,"close":423,"change":361,"percent_change":752,"volume":753,"transactions":9,"vwap":423},"2026-07-01",-4.22,517700,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":235,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-30",6.81,6.6,6.63,-2.79,368700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":389,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-29",7.08,7.12,6.68,6.82,-2.85,470900,{"date":770,"open":620,"high":771,"low":520,"close":772,"change":488,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-26",7.17,7.02,-2.23,1146300,{"date":776,"open":618,"high":609,"low":531,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",7.18,0.34,4.97,527600,{"date":782,"open":541,"high":783,"low":415,"close":784,"change":149,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-24",6.89,6.84,-0.29,774700,{"date":788,"open":763,"high":789,"low":790,"close":618,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":618},"2026-06-23",7.4,6.825,-0.31,-4.32,878200,{"date":795,"open":796,"high":797,"low":798,"close":771,"change":740,"percent_change":799,"volume":800,"transactions":9,"vwap":771},"2026-06-22",7.43,7.44,6.805,-3.63,807600,{"date":802,"open":803,"high":804,"low":805,"close":797,"change":105,"percent_change":806,"volume":807,"transactions":9,"vwap":797},"2026-06-18",7.83,7.93,7.37,-3.88,1463300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":389,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-17",7.92,8.097,7.58,7.74,-2.52,491200,{"date":817,"open":818,"high":819,"low":658,"close":820,"change":235,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-16",8.1,8.27,7.94,-2.34,509500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":193,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-15",8.28,8.37,7.965,8.13,-1.57,585800,{"date":832,"open":833,"high":29,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",7.68,8.26,0.75,9.99,614100,{"date":839,"open":840,"high":841,"low":842,"close":647,"change":708,"percent_change":843,"volume":844,"transactions":9,"vwap":647},"2026-06-11",7.25,7.555,7.115,4.31,472300,{"date":846,"open":840,"high":847,"low":848,"close":667,"change":283,"percent_change":171,"volume":849,"transactions":9,"vwap":667},"2026-06-10",7.515,7.19,302700,{"date":851,"open":852,"high":853,"low":854,"close":840,"change":855,"percent_change":192,"volume":856,"transactions":9,"vwap":840},"2026-06-09",6.96,7.275,6.925,0.39,501100,{"date":858,"open":640,"high":666,"low":630,"close":618,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":618},"2026-06-08",0.14,2.08,483700,{"date":863,"open":628,"high":771,"low":758,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",6.72,-0.46,-6.41,345300,{"date":869,"open":789,"high":870,"low":620,"close":777,"change":310,"percent_change":871,"volume":872,"transactions":9,"vwap":777},"2026-06-04",7.41,-1.37,341100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":740,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-03",7.45,7.525,7.14,7.28,-3.58,461000,{"date":882,"open":777,"high":883,"low":884,"close":658,"change":226,"percent_change":885,"volume":886,"transactions":9,"vwap":658},"2026-06-02",7.59,7.13,5.01,643600,{"date":888,"open":883,"high":883,"low":764,"close":848,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":848},"2026-06-01",-0.45,-5.89,545200,{"date":893,"open":833,"high":894,"low":895,"close":895,"change":283,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-29",7.775,7.64,-0.65,289900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-28",7.42,7.76,7.38,7.69,0.28,3.78,410900,{"date":908,"open":549,"high":812,"low":656,"close":870,"change":686,"percent_change":909,"volume":910,"transactions":9,"vwap":870},"2026-05-27",2.49,399100,{"date":912,"open":608,"high":913,"low":914,"close":538,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":538},"2026-05-26",7.3,7.01,0.21,2.99,303600,{"date":919,"open":920,"high":848,"low":618,"close":772,"change":696,"percent_change":921,"volume":922,"transactions":9,"vwap":772},"2026-05-22",6.91,3.85,409100,{"date":924,"open":925,"high":540,"low":926,"close":600,"change":708,"percent_change":927,"volume":928,"transactions":9,"vwap":600},"2026-05-21",6.42,6.2,4.81,460900,{"date":930,"open":931,"high":932,"low":386,"close":931,"change":513,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-20",6.45,6.64,-1.07,429600,{"date":936,"open":757,"high":937,"low":434,"close":511,"change":235,"percent_change":938,"volume":939,"transactions":9,"vwap":511},"2026-05-19",6.735,-2.83,471700,{"date":941,"open":638,"high":638,"low":531,"close":683,"change":49,"percent_change":942,"volume":943,"transactions":9,"vwap":683},"2026-05-18",-3.03,428900,{"date":945,"open":628,"high":667,"low":946,"close":947,"change":361,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-15",6.9,6.92,-3.89,414000,{"date":951,"open":952,"high":952,"low":620,"close":667,"change":283,"percent_change":171,"volume":953,"transactions":9,"vwap":667},"2026-05-14",7.35,396800,{"date":955,"open":956,"high":957,"low":958,"close":840,"change":740,"percent_change":959,"volume":960,"transactions":9,"vwap":840},"2026-05-13",7.5,7.715,7.235,-3.59,616600,{"date":962,"open":963,"high":812,"low":964,"close":965,"change":317,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-12",7.39,7.165,7.52,1.08,586100,{"date":969,"open":970,"high":804,"low":797,"close":797,"change":577,"percent_change":773,"volume":971,"transactions":9,"vwap":797},"2026-05-11",7.77,452200,{"date":973,"open":848,"high":901,"low":638,"close":648,"change":974,"percent_change":386,"volume":975,"transactions":9,"vwap":648},"2026-05-08",0.45,497300,{"date":977,"open":978,"high":827,"low":568,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-07",7.7,7.16,-1.04,-12.68,763800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-06",8.32,8.4,8.02,8.2,-0.11,-1.32,783200,{"date":993,"open":994,"high":826,"low":995,"close":996,"change":76,"percent_change":442,"volume":997,"transactions":9,"vwap":996},"2026-05-05",7.86,7.765,8.31,559400,{"date":999,"open":978,"high":1000,"low":812,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-04",7.87,7.84,0.04,0.51,468800,{"date":1006,"open":560,"high":1007,"low":1008,"close":1009,"change":904,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-01",7.85,7.53,7.8,3.72,456000,{"date":1013,"open":902,"high":1014,"low":1015,"close":965,"change":464,"percent_change":1016,"volume":1017,"transactions":9,"vwap":965},"2026-04-30",7.66,7.302,0.4,347800,{"date":1019,"open":1020,"high":1008,"low":1021,"close":1022,"change":592,"percent_change":193,"volume":1023,"transactions":9,"vwap":1022},"2026-04-29",7.48,7.355,7.49,405600,{"date":1025,"open":1008,"high":1026,"low":963,"close":956,"change":1002,"percent_change":1027,"volume":1028,"transactions":9,"vwap":956},"2026-04-28",7.75,0.54,465400,{"date":1030,"open":658,"high":1031,"low":963,"close":1032,"change":333,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-27",7.689,7.46,-1.06,312200,{"date":1036,"open":1037,"high":1038,"low":777,"close":1039,"change":303,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-24",7.27,7.575,7.54,2.72,356100,{"date":1043,"open":620,"high":1044,"low":763,"close":549,"change":303,"percent_change":1045,"volume":1046,"transactions":9,"vwap":549},"2026-04-23",7.396,2.8,338600,{"date":1048,"open":656,"high":1049,"low":1050,"close":877,"change":389,"percent_change":1051,"volume":1052,"transactions":9,"vwap":877},"2026-04-22",7.47,7.11,-2.72,336400,{"date":1054,"open":884,"high":1055,"low":1056,"close":549,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":549},"2026-04-21",7.365,7.05,0.29,4.11,470800,{"date":1061,"open":1062,"high":771,"low":946,"close":1056,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1056},"2026-04-20",6.975,0.11,1.59,554500,{"date":1067,"open":783,"high":666,"low":766,"close":584,"change":611,"percent_change":1068,"volume":1069,"transactions":9,"vwap":584},"2026-04-17",0.73,449500,{"date":1071,"open":1072,"high":1073,"low":530,"close":783,"change":686,"percent_change":1074,"volume":1075,"transactions":9,"vwap":783},"2026-04-16",6.78,6.905,2.68,385800,{"date":1077,"open":772,"high":772,"low":765,"close":683,"change":407,"percent_change":1078,"volume":1079,"transactions":9,"vwap":683},"2026-04-15",-5.23,441700,{"date":1081,"open":638,"high":529,"low":1082,"close":763,"change":204,"percent_change":1083,"volume":1084,"transactions":9,"vwap":763},"2026-04-14",6.732,0.85,831800,{"date":1086,"open":1087,"high":620,"low":530,"close":772,"change":1057,"percent_change":843,"volume":1088,"transactions":9,"vwap":772},"2026-04-13",6.74,395100,{"date":1090,"open":531,"high":1091,"low":1092,"close":630,"change":204,"percent_change":1093,"volume":1094,"transactions":9,"vwap":630},"2026-04-10",6.97,6.635,0.9,508700,{"date":1096,"open":1097,"high":765,"low":925,"close":531,"change":1057,"percent_change":1098,"volume":1099,"transactions":9,"vwap":531},"2026-04-09",6.5,4.55,497800,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":225,"percent_change":708,"volume":1105,"transactions":9,"vwap":1104},"2026-04-08",6.61,6.19,6.38,480000,{"date":1107,"open":486,"high":503,"low":405,"close":510,"change":464,"percent_change":76,"volume":1108,"transactions":9,"vwap":510},"2026-04-07",396200,{"date":1110,"open":369,"high":1111,"low":455,"close":1112,"change":592,"percent_change":488,"volume":768,"transactions":9,"vwap":1112},"2026-04-06",6.47,6.33,{"date":1114,"open":415,"high":629,"low":434,"close":425,"change":42,"percent_change":1115,"volume":1116,"transactions":9,"vwap":425},"2026-04-02",-3.35,494300,{"date":1118,"open":757,"high":758,"low":512,"close":424,"change":204,"percent_change":1119,"volume":1120,"transactions":9,"vwap":424},"2026-04-01",0.92,592200,{"date":1122,"open":396,"high":567,"low":1123,"close":1097,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1097},"2026-03-31",6.185,0.22,3.5,779700,{"date":1128,"open":455,"high":512,"low":201,"close":386,"change":1124,"percent_change":1129,"volume":1130,"transactions":9,"vwap":386},"2026-03-30",3.63,850200,{"date":1132,"open":926,"high":1133,"low":324,"close":292,"change":389,"percent_change":1134,"volume":1135,"transactions":9,"vwap":292},"2026-03-27",6.22,-3.19,1002900,{"date":1137,"open":331,"high":386,"low":331,"close":1138,"change":1016,"percent_change":540,"volume":1139,"transactions":9,"vwap":1138},"2026-03-26",6.26,1204700,{"date":1141,"open":1142,"high":251,"low":622,"close":332,"change":226,"percent_change":715,"volume":1143,"transactions":9,"vwap":332},"2026-03-25",5.61,443500,{"date":1145,"open":1146,"high":202,"low":1146,"close":622,"change":1057,"percent_change":1147,"volume":1148,"transactions":9,"vwap":622},"2026-03-24",5.16,5.57,710400,{"date":1150,"open":1151,"high":721,"low":1152,"close":720,"change":1057,"percent_change":264,"volume":1153,"transactions":9,"vwap":720},"2026-03-23",5.06,5,486900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":361,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-20",5.25,5.255,4.855,4.92,-5.38,926700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":293,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-19",4.98,5.2,4.89,2.56,763900,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":354,"percent_change":900,"volume":1174,"transactions":9,"vwap":1173},"2026-03-18",4.72,5.23,5.07,1488600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1171,"change":342,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-03-17",4.69,4.885,4.652,1.94,838800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-16",4.79,4.94,4.63,-0.14,-2.94,854200,{"date":1191,"open":1185,"high":779,"low":1192,"close":1193,"change":513,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-13",4.74,4.77,-1.45,673100,{"date":1197,"open":1186,"high":1198,"low":1199,"close":1198,"change":214,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-12",4.84,4.53,3.2,968200,{"date":1203,"open":1204,"high":779,"low":1205,"close":1177,"change":521,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1177},"2026-03-11",4.91,4.64,-4.67,898100,{"date":1209,"open":1159,"high":1210,"low":1158,"close":1159,"change":1211,"percent_change":747,"volume":1212,"transactions":9,"vwap":1159},"2026-03-10",5.26,-0.03,861300,{"date":1214,"open":1198,"high":1215,"low":1177,"close":1216,"change":25,"percent_change":25,"volume":1217,"transactions":9,"vwap":1216},"2026-03-09",4.96,4.95,1022300,{"date":1219,"open":1220,"high":1210,"low":1221,"close":1216,"change":255,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1216},"2026-03-06",5.22,4.905,-6.43,816000,{"date":1225,"open":1172,"high":706,"low":720,"close":734,"change":611,"percent_change":1226,"volume":1161,"transactions":9,"vwap":734},"2026-03-05",0.95,{"date":1228,"open":1172,"high":1229,"low":1230,"close":1231,"change":379,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-04",5.265,5.12,5.24,2.34,675000,{"date":1235,"open":1236,"high":1236,"low":1164,"close":1230,"change":631,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1230},"2026-03-03",5.3,-4.83,785700,{"date":1240,"open":719,"high":719,"low":714,"close":1241,"change":791,"percent_change":602,"volume":1242,"transactions":9,"vwap":1241},"2026-03-02",5.38,696600,{"date":1244,"open":1245,"high":300,"low":1246,"close":192,"change":272,"percent_change":686,"volume":1247,"transactions":9,"vwap":192},"2026-02-27",5.56,5.559,537300,{"date":1249,"open":224,"high":1250,"low":739,"close":341,"change":25,"percent_change":25,"volume":1251,"transactions":9,"vwap":341},"2026-02-26",5.765,778800,{"date":1253,"open":221,"high":341,"low":1254,"close":341,"change":1063,"percent_change":1255,"volume":1256,"transactions":9,"vwap":341},"2026-02-25",5.44,1.97,762100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1147,"change":225,"percent_change":226,"volume":1262,"transactions":9,"vwap":1147},"2026-02-24",5.59,5.82,5.515,638600,{"date":1264,"open":324,"high":487,"low":739,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-23",5.55,-0.53,-8.72,744400,{"date":1270,"open":360,"high":1271,"low":1272,"close":701,"change":235,"percent_change":942,"volume":1273,"transactions":9,"vwap":701},"2026-02-20",6.255,5.935,629100,{"date":1275,"open":1276,"high":567,"low":242,"close":434,"change":521,"percent_change":1277,"volume":1278,"transactions":9,"vwap":434},"2026-02-19",6.49,-3.54,1319700,{"date":1280,"open":263,"high":540,"low":263,"close":1097,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1097},"2026-02-18",0.76,13.24,2020200,{"date":1285,"open":638,"high":1286,"low":1287,"close":222,"change":871,"percent_change":1288,"volume":1289,"transactions":9,"vwap":222},"2026-02-17",7.32,5.415,-19.27,2311200,{"date":1291,"open":641,"high":667,"low":1292,"close":1050,"change":379,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1050},"2026-02-13",6.833,1.72,680600,{"date":1296,"open":1022,"high":560,"low":1297,"close":641,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":641},"2026-02-12",6.865,-0.5,-6.68,436400,{"date":1302,"open":1303,"high":560,"low":1303,"close":1022,"change":859,"percent_change":642,"volume":1304,"transactions":9,"vwap":1022},"2026-02-11",7.36,567400,{"date":1306,"open":884,"high":1032,"low":628,"close":952,"change":273,"percent_change":1307,"volume":742,"transactions":9,"vwap":952},"2026-02-10",2.37,{"date":1309,"open":665,"high":878,"low":541,"close":777,"change":293,"percent_change":1310,"volume":1311,"transactions":9,"vwap":777},"2026-02-09",1.84,390000,{"date":1313,"open":608,"high":1050,"low":783,"close":1056,"change":708,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1056},"2026-02-06",4.6,573600,{"date":1317,"open":620,"high":1318,"low":1319,"close":1087,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1087},"2026-02-05",7.145,6.685,-0.43,-6,691000,{"date":1324,"open":540,"high":656,"low":540,"close":771,"change":1325,"percent_change":618,"volume":1326,"transactions":9,"vwap":771},"2026-02-04",0.46,826900,{"date":1328,"open":414,"high":784,"low":414,"close":683,"change":398,"percent_change":1329,"volume":1330,"transactions":9,"vwap":683},"2026-02-03",4.68,843600,{"date":1332,"open":1133,"high":530,"low":455,"close":414,"change":1333,"percent_change":1010,"volume":1334,"transactions":9,"vwap":414},"2026-02-02",0.23,551400,{"date":1336,"open":378,"high":456,"low":282,"close":416,"change":1002,"percent_change":1337,"volume":1338,"transactions":9,"vwap":416},"2026-01-30",0.65,679100,{"date":1340,"open":512,"high":1341,"low":388,"close":1342,"change":488,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-29",6.4,6.14,-2.54,741400,{"date":1346,"open":1347,"high":1111,"low":290,"close":486,"change":193,"percent_change":1348,"volume":1349,"transactions":9,"vwap":486},"2026-01-28",6.46,-2.02,644200,{"date":1351,"open":926,"high":501,"low":455,"close":745,"change":293,"percent_change":1352,"volume":1353,"transactions":9,"vwap":745},"2026-01-27",2.06,735200,{"date":1355,"open":931,"high":1276,"low":926,"close":486,"change":333,"percent_change":1356,"volume":1357,"transactions":9,"vwap":486},"2026-01-26",-1.25,383100,{"date":1359,"open":1104,"high":1360,"low":1361,"close":1104,"change":283,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1104},"2026-01-23",6.54,6.355,-0.78,581100,{"date":1365,"open":434,"high":629,"low":434,"close":745,"change":676,"percent_change":91,"volume":1366,"transactions":9,"vwap":745},"2026-01-22",633500,{"date":1368,"open":487,"high":456,"low":388,"close":290,"change":855,"percent_change":531,"volume":1369,"transactions":9,"vwap":290},"2026-01-21",757800,{"date":1371,"open":1103,"high":1138,"low":243,"close":203,"change":1266,"percent_change":1372,"volume":1373,"transactions":9,"vwap":203},"2026-01-20",-8.31,699300,{"date":1375,"open":1112,"high":1347,"low":502,"close":1104,"change":371,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1104},"2026-01-16",-0.62,464200,{"date":1379,"open":434,"high":511,"low":1103,"close":925,"change":668,"percent_change":1167,"volume":1380,"transactions":9,"vwap":925},"2026-01-15",500000,{"date":1382,"open":1342,"high":1383,"low":1342,"close":1138,"change":859,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1138},"2026-01-14",6.445,2.29,506800,{"date":1387,"open":926,"high":1388,"low":191,"close":360,"change":283,"percent_change":1389,"volume":1390,"transactions":9,"vwap":360},"2026-01-13",6.258,-0.81,598500,{"date":1392,"open":292,"high":502,"low":1393,"close":397,"change":342,"percent_change":1394,"volume":1395,"transactions":9,"vwap":397},"2026-01-12",5.985,1.48,689700,{"date":1397,"open":232,"high":463,"low":1259,"close":701,"change":904,"percent_change":1398,"volume":1399,"transactions":9,"vwap":701},"2026-01-09",4.83,755300,{"date":1401,"open":1402,"high":1403,"low":1402,"close":331,"change":668,"percent_change":1404,"volume":1405,"transactions":9,"vwap":331},"2026-01-08",5.58,5.955,2.84,454800,{"date":1407,"open":1408,"high":233,"low":234,"close":224,"change":593,"percent_change":1409,"volume":1410,"transactions":9,"vwap":224},"2026-01-07",5.78,-2.59,614600,{"date":1412,"open":707,"high":213,"low":1413,"close":213,"change":398,"percent_change":1414,"volume":1415,"transactions":9,"vwap":213},"2026-01-06",5.43,5.46,701800,{"date":1417,"open":1210,"high":1142,"low":1210,"close":706,"change":1333,"percent_change":1418,"volume":1419,"transactions":9,"vwap":706},"2026-01-05",4.37,722500,{"date":1421,"open":1231,"high":1422,"low":1423,"close":1210,"change":149,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1210},"2026-01-02",5.31,5.13,-0.38,461100,{"date":1427,"open":1231,"high":1428,"low":1429,"close":1430,"change":25,"percent_change":25,"volume":1431,"transactions":9,"vwap":1430},"2025-12-31",5.305,5.175,5.28,595400,{"date":1433,"open":1434,"high":732,"low":1146,"close":1430,"change":342,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1430},"2025-12-30",5.17,1.73,386200,{"date":1438,"open":1230,"high":1220,"low":1151,"close":1439,"change":1002,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-29",5.19,0.78,711700,{"date":1443,"open":720,"high":1444,"low":399,"close":1445,"change":244,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-26",5.235,5.15,-1.15,287200,{"date":1449,"open":399,"high":1450,"low":399,"close":720,"change":75,"percent_change":1451,"volume":1452,"transactions":9,"vwap":720},"2025-12-24",5.27,1.36,329500,{"date":1454,"open":1151,"high":1455,"low":1152,"close":1456,"change":435,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-23",5.195,5.14,1.98,724700,{"date":1460,"open":1461,"high":1165,"low":1462,"close":692,"change":149,"percent_change":1463,"volume":1464,"transactions":9,"vwap":692},"2025-12-22",5.03,4.99,-0.4,529200,{"date":1466,"open":1450,"high":721,"low":1467,"close":1151,"change":166,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1151},"2025-12-19",5.02,-4.71,815100,{"date":1471,"open":1450,"high":1472,"low":1231,"close":1422,"change":611,"percent_change":1226,"volume":1473,"transactions":9,"vwap":1422},"2025-12-18",5.41,582200,{"date":1475,"open":1165,"high":714,"low":1439,"close":1210,"change":75,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1210},"2025-12-17",1.35,416100,{"date":1479,"open":720,"high":1229,"low":1423,"close":1439,"change":513,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1439},"2025-12-16",-1.33,509900,{"date":1483,"open":714,"high":714,"low":1146,"close":1210,"change":25,"percent_change":25,"volume":1484,"transactions":9,"vwap":1210},"2025-12-15",428700,{"date":1486,"open":1487,"high":1241,"low":1165,"close":1210,"change":592,"percent_change":235,"volume":1488,"transactions":9,"vwap":1210},"2025-12-12",5.32,536800,{"date":1490,"open":1165,"high":721,"low":1165,"close":1450,"change":611,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1450},"2025-12-11",0.96,532400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1220,"change":708,"percent_change":369,"volume":1497,"transactions":9,"vwap":1220},"2025-12-10",4.87,5.345,630400,{"date":1499,"open":1192,"high":1500,"low":1192,"close":1204,"change":668,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1204},"2025-12-09",4.995,3.37,449800,{"date":1504,"open":1164,"high":1505,"low":1192,"close":1506,"change":521,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-08",5.0050001,4.75,-4.62,712900,{"date":1510,"open":1216,"high":1434,"low":1216,"close":1164,"change":225,"percent_change":1016,"volume":1511,"transactions":9,"vwap":1164},"2025-12-05",437500,{"date":1513,"open":1456,"high":1146,"low":1216,"close":1215,"change":577,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1215},"2025-12-04",-3.31,377400,{"date":1517,"open":692,"high":720,"low":885,"close":1423,"change":859,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1423},"2025-12-03",2.81,382000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1462,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1462},"2025-12-02",5.08,5.085,4.9,-0.09,-1.77,647400,{"date":1529,"open":1522,"high":1434,"low":1467,"close":1522,"change":25,"percent_change":25,"volume":1530,"transactions":9,"vwap":1522},"2025-12-01",807700,{"date":1532,"open":885,"high":1533,"low":1524,"close":1522,"change":513,"percent_change":334,"volume":1534,"transactions":9,"vwap":1522},"2025-11-28",5.1,378500,{"date":1536,"open":1537,"high":1231,"low":1462,"close":1445,"change":342,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1445},"2025-11-26",5.05,1.78,837800,{"date":1541,"open":1177,"high":1173,"low":1177,"close":1151,"change":855,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1151},"2025-11-25",8.35,1060600,{"date":1545,"open":1205,"high":1546,"low":1547,"close":1548,"change":149,"percent_change":1320,"volume":1549,"transactions":9,"vwap":1548},"2025-11-24",4.686,4.56,4.67,1878600,{"date":1551,"open":1552,"high":1553,"low":1418,"close":1177,"change":778,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1177},"2025-11-21",4.39,4.797,7.82,1181600,{"date":1557,"open":1329,"high":1558,"low":30,"close":1559,"change":105,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-20",4.727,4.35,-6.45,1045200,{"date":1563,"open":1564,"high":1329,"low":1565,"close":1566,"change":75,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-19",4.59,4.52,4.65,1.53,912300,{"date":1570,"open":1547,"high":1571,"low":1572,"close":1573,"change":464,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-18",4.61,4.43,4.58,0.66,1374500,{"date":1577,"open":1578,"high":1204,"low":1098,"close":1098,"change":521,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1098},"2025-11-17",4.8,-4.81,761400,{"date":1582,"open":1398,"high":1583,"low":1584,"close":1585,"change":310,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-14",4.85,4.62,4.78,-2.05,777100,{"date":1589,"open":1171,"high":1590,"low":1171,"close":1591,"change":435,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-13",4.955,4.88,2.09,641900,{"date":1595,"open":1596,"high":1461,"low":1597,"close":1585,"change":389,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1585},"2025-11-12",4.93,4.745,-4.02,714300,{"date":1601,"open":1591,"high":1522,"low":1602,"close":1164,"change":293,"percent_change":1074,"volume":1603,"transactions":9,"vwap":1164},"2025-11-11",4.802,811600,{"date":1605,"open":1578,"high":1606,"low":1186,"close":1583,"change":214,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1583},"2025-11-10",4.865,3.19,851700,{"date":1610,"open":1573,"high":1611,"low":1552,"close":1612,"change":1063,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-07",4.71,4.7,2.4,1210200,{"date":1616,"open":1199,"high":1314,"low":30,"close":1564,"change":342,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1564},"2025-11-06",2,1279200,{"date":1620,"open":223,"high":224,"low":1621,"close":1622,"change":1463,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-05",4.46,4.5,-8.16,1838600,{"date":1626,"open":1627,"high":1229,"low":1158,"close":1524,"change":1463,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1524},"2025-11-04",5.18,-7.55,1489000,{"date":1631,"open":1156,"high":1632,"low":1627,"close":1236,"change":25,"percent_change":25,"volume":1633,"transactions":9,"vwap":1236},"2025-11-03",5.35,787000,{"date":1635,"open":1172,"high":721,"low":1230,"close":1236,"change":75,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1236},"2025-10-31",1.34,683000,{"date":1639,"open":1172,"high":721,"low":1456,"close":1172,"change":310,"percent_change":84,"volume":1640,"transactions":9,"vwap":1172},"2025-10-30",797200,{"date":1642,"open":622,"high":1265,"low":1156,"close":714,"change":389,"percent_change":1643,"volume":1644,"transactions":9,"vwap":714},"2025-10-29",-3.62,750800,{"date":1646,"open":202,"high":1647,"low":707,"close":1648,"change":310,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-28",5.654,5.53,-1.78,666200,{"date":1652,"open":332,"high":332,"low":221,"close":202,"change":593,"percent_change":1653,"volume":1654,"transactions":9,"vwap":202},"2025-10-27",-2.6,595300,{"date":1656,"open":233,"high":332,"low":1657,"close":1408,"change":225,"percent_change":354,"volume":1658,"transactions":9,"vwap":1408},"2025-10-24",5.735,640700,{"date":1660,"open":1408,"high":301,"low":1661,"close":243,"change":317,"percent_change":1662,"volume":1663,"transactions":9,"vwap":243},"2025-10-23",5.7,1.41,475400,{"date":1665,"open":1402,"high":487,"low":1402,"close":341,"change":204,"percent_change":1666,"volume":1667,"transactions":9,"vwap":341},"2025-10-22",1.07,798600,{"date":1669,"open":263,"high":1670,"low":1671,"close":221,"change":722,"percent_change":1672,"volume":1673,"transactions":9,"vwap":221},"2025-10-21",5.795,5.585,-3.1,639100,{"date":1675,"open":243,"high":264,"low":22,"close":331,"change":611,"percent_change":1676,"volume":1677,"transactions":9,"vwap":331},"2025-10-20",0.87,688400,{"date":1679,"open":242,"high":1403,"low":192,"close":263,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":263},"2025-10-17",-0.41,-6.66,1073300,{"date":1684,"open":386,"high":512,"low":1685,"close":455,"change":283,"percent_change":1389,"volume":1686,"transactions":9,"vwap":455},"2025-10-16",6.075,798500,{"date":1688,"open":406,"high":290,"low":406,"close":405,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":405},"2025-10-15",0.44,7.63,1115100,{"date":1693,"open":1648,"high":1260,"low":1172,"close":300,"change":933,"percent_change":1694,"volume":1695,"transactions":9,"vwap":300},"2025-10-14",-15.64,2822000,{"date":1697,"open":1087,"high":685,"low":1698,"close":784,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":784},"2025-10-13",6.693,0.25,3.79,777300,{"date":1703,"open":618,"high":584,"low":746,"close":1704,"change":785,"percent_change":752,"volume":1705,"transactions":9,"vwap":1704},"2025-10-10",6.59,762900,{"date":1707,"open":764,"high":764,"low":640,"close":541,"change":49,"percent_change":1708,"volume":1028,"transactions":9,"vwap":541},"2025-10-09",-2.96,{"date":1710,"open":1286,"high":1711,"low":666,"close":628,"change":193,"percent_change":1712,"volume":1713,"transactions":9,"vwap":628},"2025-10-08",7.33,-1.8,587100,{"date":1715,"open":1037,"high":1716,"low":1717,"close":609,"change":149,"percent_change":361,"volume":1718,"transactions":9,"vwap":609},"2025-10-07",7.315,7.025,556200,{"date":1720,"open":667,"high":1037,"low":628,"close":552,"change":464,"percent_change":1721,"volume":1722,"transactions":9,"vwap":552},"2025-10-06",0.42,553100,{"date":1724,"open":840,"high":1725,"low":1726,"close":1727,"change":371,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-03",7.349,7.125,7.21,-0.55,395700,{"date":1731,"open":878,"high":647,"low":538,"close":840,"change":333,"percent_change":514,"volume":1732,"transactions":9,"vwap":840},"2025-10-02",358500,{"date":1734,"open":1020,"high":812,"low":1716,"close":1711,"change":166,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1711},"2025-10-01",-3.3,510300,{"date":1738,"open":1020,"high":883,"low":1286,"close":812,"change":317,"percent_change":1666,"volume":1739,"transactions":9,"vwap":812},"2025-09-30",709500,{"date":1741,"open":1742,"high":1742,"low":1020,"close":956,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":956},"2025-09-29",8.01,-0.47,-5.9,631300,{"date":1747,"open":1554,"high":987,"low":1748,"close":1749,"change":676,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-09-26",7.79,7.97,2.44,550000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":235,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-09-25",7.95,7.96,7.695,7.78,-2.38,455800,{"date":1761,"open":828,"high":1762,"low":804,"close":1749,"change":1187,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1749},"2025-09-24",8.22,-1.73,483300,{"date":1766,"open":1767,"high":1768,"low":818,"close":1769,"change":120,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-23",8.43,8.51,8.11,-3.8,363400,{"date":1773,"open":1774,"high":1775,"low":996,"close":1767,"change":283,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1767},"2025-09-22",8.41,8.47,-0.59,382400,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":389,"percent_change":728,"volume":1783,"transactions":9,"vwap":1782},"2025-09-19",8.66,8.425,8.48,1006400,{"date":1785,"open":1786,"high":1787,"low":1780,"close":1788,"change":1002,"percent_change":1325,"volume":1075,"transactions":9,"vwap":1788},"2025-09-18",8.75,8.86,8.68,{"date":1790,"open":1791,"high":1792,"low":1793,"close":29,"change":49,"percent_change":1794,"volume":1795,"transactions":9,"vwap":29},"2025-09-17",8.8,9.13,8.57,-2.37,648300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":577,"percent_change":84,"volume":1802,"transactions":9,"vwap":1801},"2025-09-16",9.1,9.14,8.84,8.85,502700,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":631,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-15",9.3,8.98,9.02,-2.8,644800,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1033,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-12",10.04,9.24,9.28,-10.25,887700,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":686,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-11",10,10.4,10.34,1.77,436000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-10",10.47,10.58,10.075,10.16,-0.33,-3.15,618300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":283,"percent_change":1743,"volume":1839,"transactions":9,"vwap":1838},"2025-09-09",10.54,10.56,10.37,10.49,383700,{"date":1841,"open":1842,"high":1836,"low":1843,"close":1835,"change":333,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1835},"2025-09-08",10.5,10.14,-0.75,332200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":398,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-05",10.38,10.855,10.36,10.62,2.91,458600,{"date":1855,"open":1812,"high":1856,"low":1857,"close":1858,"change":1699,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-04",10.355,9.9,10.32,2.48,423600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":255,"percent_change":236,"volume":1867,"transactions":9,"vwap":1866},"2025-09-03",10.26,10.44,10.03,10.07,383600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1187,"percent_change":1480,"volume":1874,"transactions":9,"vwap":1873},"2025-09-02",10.42,10.45,10.165,10.41,611300,{"date":1876,"open":1877,"high":1878,"low":1842,"close":1879,"change":342,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-08-29",10.59,10.76,10.55,0.86,421800,{"date":1883,"open":1884,"high":1838,"low":1885,"close":1886,"change":1002,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-28",10.43,10.23,10.46,0.38,559900,{"date":1890,"open":1837,"high":1891,"low":1892,"close":1870,"change":244,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1870},"2025-08-27",10.6,10.28,-0.57,339200,{"date":1896,"open":1871,"high":1897,"low":1898,"close":1899,"change":464,"percent_change":1057,"volume":1900,"transactions":9,"vwap":1899},"2025-08-26",10.52,10.365,10.48,522500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1871,"change":255,"percent_change":1831,"volume":1906,"transactions":9,"vwap":1871},"2025-08-25",10.75,10.77,10.39,342900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":264,"volume":1914,"transactions":9,"vwap":1912},"2025-08-22",10.25,10.89,10.2,10.79,0.6,800300,{"date":1916,"open":1917,"high":1909,"low":1918,"close":1917,"change":310,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-21",10.19,10.085,-0.97,347600,{"date":1922,"open":1923,"high":1873,"low":1843,"close":1924,"change":25,"percent_change":25,"volume":1729,"transactions":9,"vwap":1924},"2025-08-20",10.27,10.29,{"date":1926,"open":1911,"high":1870,"low":1843,"close":1924,"change":1333,"percent_change":1384,"volume":1927,"transactions":9,"vwap":1924},"2025-08-19",613800,{"date":1929,"open":1866,"high":1930,"low":836,"close":1931,"change":592,"percent_change":310,"volume":1932,"transactions":9,"vwap":1931},"2025-08-18",10.275,10.06,437000,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1866,"change":747,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1866},"2025-08-15",10.81,9.805,-5.71,910600,{"date":1940,"open":1941,"high":1904,"low":1886,"close":1942,"change":1525,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-14",10.64,10.68,-0.84,1314500,{"date":1946,"open":1923,"high":1912,"low":1909,"close":1904,"change":1027,"percent_change":1430,"volume":1947,"transactions":9,"vwap":1904},"2025-08-13",731500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1885,"change":1325,"percent_change":1611,"volume":1953,"transactions":9,"vwap":1885},"2025-08-12",9.84,10.33,9.76,678600,{"date":1955,"open":1865,"high":1821,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-08-11",9.61,9.77,-0.76,-7.22,977600,{"date":1962,"open":1963,"high":1964,"low":1826,"close":1965,"change":154,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-08",11.02,11.205,10.53,-3.22,826500,{"date":1969,"open":1871,"high":1970,"low":1885,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-08-07",11.06,10.88,1.82,20.09,1377700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":896,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-06",9.67,9.745,9.03,9.06,-6.69,717400,{"date":1984,"open":1985,"high":1957,"low":1986,"close":1987,"change":708,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-05",9.51,9.49,9.71,3.3,559300,{"date":1991,"open":1814,"high":1992,"low":1993,"close":1994,"change":214,"percent_change":436,"volume":1995,"transactions":9,"vwap":1994},"2025-08-04",9.43,9.27,9.4,416200,{"date":1997,"open":1956,"high":1998,"low":1999,"close":2000,"change":889,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-01",9.63,9.15,9.25,-4.64,665400,{"date":2004,"open":1858,"high":1898,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-07-31",9.62,9.7,-0.67,-6.46,865700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1837,"change":56,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1837},"2025-07-30",11.05,11.12,10.35,-5.98,358200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":49,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-29",11.31,11.37,10.99,11.03,-1.87,355200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":310,"percent_change":2031,"volume":1729,"transactions":9,"vwap":2030},"2025-07-28",11.28,11.47,11.15,11.24,-0.88,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":435,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-25",11.32,11.495,11.195,11.34,0.89,384700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2030,"change":361,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2030},"2025-07-24",11.35,11.48,11.21,-2.43,531700,{"date":2048,"open":2019,"high":2049,"low":2029,"close":2050,"change":1887,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-23",11.6,11.52,3.41,526200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1003,"percent_change":1578,"volume":2059,"transactions":9,"vwap":2058},"2025-07-22",10.66,11.2,10.625,11.14,651600,{"date":2061,"open":1878,"high":2062,"low":2063,"close":2063,"change":283,"percent_change":1743,"volume":2064,"transactions":9,"vwap":2063},"2025-07-21",10.835,10.63,380000,{"date":2066,"open":2067,"high":2067,"low":1899,"close":1942,"change":310,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1942},"2025-07-18",10.8,-0.93,425200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1063,"percent_change":115,"volume":2076,"transactions":9,"vwap":2075},"2025-07-17",10.72,10.925,10.708,10.78,581800,{"date":2078,"open":2079,"high":1903,"low":1870,"close":2080,"change":611,"percent_change":76,"volume":2081,"transactions":9,"vwap":2080},"2025-07-16",10.65,10.67,422300,{"date":2083,"open":2084,"high":2085,"low":1891,"close":1851,"change":1893,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1851},"2025-07-15",11.13,11.23,-5.09,646200,{"date":2089,"open":2058,"high":2090,"low":1963,"close":2091,"change":283,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-14",11.25,11.19,-0.44,630200,{"date":2095,"open":2058,"high":2096,"low":2012,"close":2030,"change":333,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2030},"2025-07-11",11.315,-0.71,444600,{"date":2100,"open":2037,"high":2101,"low":2102,"close":2034,"change":204,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2034},"2025-07-10",11.62,11.245,0.53,608100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1063,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-09",11.18,11.29,10.97,11.26,0.99,537900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2029,"change":1887,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2029},"2025-07-08",10.84,11.39,10.825,3.53,605200,{"date":2121,"open":2022,"high":2122,"low":2123,"close":1904,"change":110,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1904},"2025-07-07",11.185,10.716,-4.27,537100,{"date":2127,"open":2128,"high":2129,"low":2058,"close":2090,"change":225,"percent_change":686,"volume":2130,"transactions":9,"vwap":2090},"2025-07-03",11.3,11.365,201000,{"date":2132,"open":1963,"high":2034,"low":2133,"close":2085,"change":708,"percent_change":1404,"volume":2134,"transactions":9,"vwap":2085},"2025-07-02",10.93,350200,{"date":2136,"open":1838,"high":2029,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-07-01",10.435,10.92,0.43,4.1,549800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1838,"change":521,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1838},"2025-06-30",10.7,10.73,10.405,-2.15,738500,{"date":2150,"open":1912,"high":1971,"low":1827,"close":2072,"change":342,"percent_change":1083,"volume":2151,"transactions":9,"vwap":2072},"2025-06-27",1992100,{"date":2153,"open":1886,"high":2154,"low":1873,"close":2063,"change":1124,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2063},"2025-06-26",10.74,2.11,399400,{"date":2158,"open":1850,"high":1842,"low":2159,"close":1873,"change":149,"percent_change":235,"volume":2160,"transactions":9,"vwap":1873},"2025-06-25",10.24,459700,{"date":2162,"open":1864,"high":1842,"low":2163,"close":1884,"change":435,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1884},"2025-06-24",10.31,0.97,397500,{"date":2167,"open":1819,"high":1850,"low":2168,"close":1951,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1951},"2025-06-23",9.965,0.24,2.38,510200,{"date":2173,"open":1911,"high":2174,"low":1819,"close":2175,"change":371,"percent_change":601,"volume":2176,"transactions":9,"vwap":2175},"2025-06-20",10.22,10.09,836000,{"date":2178,"open":2175,"high":2179,"low":2180,"close":2181,"change":371,"percent_change":601,"volume":2182,"transactions":9,"vwap":2181},"2025-06-18",10.3,10.05,10.13,529600,{"date":2184,"open":2185,"high":2137,"low":1843,"close":2186,"change":577,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-17",10.21,10.17,-1.64,478400,{"date":2190,"open":2191,"high":2192,"low":2163,"close":1821,"change":130,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1821},"2025-06-16",11.11,11.16,-5.31,671500,{"date":2196,"open":2197,"high":2198,"low":1910,"close":2138,"change":407,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2138},"2025-06-13",11.1,11.5,-3.28,587700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2108,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2108},"2025-06-12",11.65,11.76,11.025,-0.64,-5.36,689800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":611,"percent_change":1721,"volume":2215,"transactions":9,"vwap":2214},"2025-06-11",12,12.1,11.84,11.93,472600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-06-10",11.73,12.085,11.695,11.88,0.27,2.33,482400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":691,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-09",11.43,11.81,11.42,11.61,2.83,492300,{"date":2234,"open":2235,"high":2236,"low":2107,"close":2108,"change":75,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2108},"2025-06-06",11.41,11.55,0.62,336900,{"date":2240,"open":2042,"high":2241,"low":2242,"close":2243,"change":989,"percent_change":1919,"volume":2244,"transactions":9,"vwap":2243},"2025-06-05",11.45,11.175,11.22,336300,{"date":2246,"open":2044,"high":2028,"low":2247,"close":2248,"change":1124,"percent_change":1457,"volume":2249,"transactions":9,"vwap":2248},"2025-06-04",11.115,11.33,628500,{"date":2251,"open":2252,"high":2058,"low":2137,"close":2191,"change":76,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2191},"2025-06-03",10.61,4.42,784500,{"date":2256,"open":2257,"high":2257,"low":2258,"close":1941,"change":166,"percent_change":728,"volume":2259,"transactions":9,"vwap":1941},"2025-06-02",10.91,10.57,552300,{"date":2261,"open":2262,"high":1963,"low":2075,"close":1910,"change":488,"percent_change":1194,"volume":2263,"transactions":9,"vwap":1910},"2025-05-30",11,770000,{"date":2265,"open":2266,"high":2267,"low":1912,"close":2012,"change":303,"percent_change":1310,"volume":2268,"transactions":9,"vwap":2012},"2025-05-29",10.95,11.095,613900,{"date":2270,"open":2257,"high":2271,"low":2272,"close":2273,"change":333,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-28",10.98,10.71,10.85,-0.73,758600,{"date":2277,"open":2278,"high":2279,"low":2080,"close":2133,"change":1016,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2133},"2025-05-27",10.69,11.0050001,3.8,807100,{"date":2283,"open":2063,"high":2075,"low":1897,"close":1965,"change":407,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1965},"2025-05-23",-3.39,456600,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":389,"percent_change":1712,"volume":2291,"transactions":9,"vwap":2290},"2025-05-22",11.01,10.86,10.9,451300,{"date":2293,"open":2037,"high":2294,"low":2295,"close":2197,"change":1463,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2197},"2025-05-21",11.49,11.09,-3.48,744600,{"date":2299,"open":2013,"high":2050,"low":2300,"close":2198,"change":1887,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2198},"2025-05-20",11.04,3.42,724600,{"date":2304,"open":2192,"high":2305,"low":2022,"close":2013,"change":521,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2013},"2025-05-19",11.252,-2.03,764500,{"date":2309,"open":2029,"high":2310,"low":2295,"close":2042,"change":915,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2042},"2025-05-16",11.38,1.89,945300,{"date":2314,"open":2044,"high":2030,"low":2315,"close":2058,"change":49,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2058},"2025-05-15",10.865,-1.85,790200,{"date":2319,"open":2320,"high":2321,"low":2084,"close":2042,"change":915,"percent_change":2311,"volume":2322,"transactions":9,"vwap":2042},"2025-05-14",11.44,11.705,1425900,{"date":2324,"open":2325,"high":2108,"low":2278,"close":2058,"change":76,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2058},"2025-05-13",10.82,4.4,1897000,{"date":2329,"open":2266,"high":2227,"low":2080,"close":2080,"change":1124,"percent_change":2155,"volume":2330,"transactions":9,"vwap":2080},"2025-05-12",957900,{"date":2332,"open":2185,"high":1899,"low":2180,"close":1871,"change":1721,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1871},"2025-05-09",4.19,905200,{"date":2336,"open":1865,"high":1971,"low":2337,"close":1865,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1865},"2025-05-08",9.59,-1.2,-10.69,1278800,{"date":2342,"open":2343,"high":2343,"low":2300,"close":2085,"change":161,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2085},"2025-05-07",11.59,-2.09,780600,{"date":2347,"open":2348,"high":2211,"low":2320,"close":2028,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2028},"2025-05-06",11.86,-0.54,-4.5,674500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2354,"change":235,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2354},"2025-05-05",12.01,12.29,11.9,-1.56,387400,{"date":2360,"open":2361,"high":181,"low":2362,"close":2363,"change":2169,"percent_change":380,"volume":2039,"transactions":9,"vwap":2363},"2025-05-02",12.04,11.94,12.2,{"date":2365,"open":2366,"high":2363,"low":2367,"close":2368,"change":333,"percent_change":56,"volume":2369,"transactions":9,"vwap":2368},"2025-05-01",11.97,11.835,11.96,275200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2361,"change":785,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2361},"2025-04-30",12.15,12.172,11.82,-2.35,385200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":915,"percent_change":1435,"volume":2383,"transactions":9,"vwap":2382},"2025-04-29",12.12,12.37,12.09,12.33,379300,{"date":2385,"open":2386,"high":2387,"low":2366,"close":2379,"change":342,"percent_change":835,"volume":2388,"transactions":9,"vwap":2379},"2025-04-28",12.02,12.34,399800,{"date":185,"open":2361,"high":2390,"low":2391,"close":2392,"change":592,"percent_change":333,"volume":2393,"transactions":9,"vwap":2392},12.115,11.785,12.03,346300]