[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OM":3,"homepage-market-summary":27,"stock-historical-OM":169},{"ticker":4,"date":5,"profile":6,"quote":11},"OM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Outset Medical, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3.75,3.065,3.8899,2.855,3,0.75,25,916480.395778,8688,3.4491,1004.40002,2.8405,128548.54299865174,0.1,1519,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},21.98,369404,134832308.814952,-62.42,"2025-04-21",[180,181,189,200,207,216,223,230,241,251,259,268,274,282,290,299,308,317,328,339,350,359,369,378,388,398,407,418,428,437,445,454,462,470,478,486,496,506,514,524,535,545,555,564,573,583,593,602,612,623,630,638,648,657,662,669,674,679,686,692,699,705,712,720,728,736,743,747,752,757,764,770,777,783,790,796,801,804,809,814,820,826,830,837,844,850,856,861,867,871,876,880,885,892,900,906,910,916,923,927,933,941,946,951,956,961,965,970,974,977,981,986,991,996,1001,1005,1009,1013,1017,1021,1025,1029,1034,1038,1042,1047,1051,1055,1059,1065,1072,1078,1082,1089,1096,1103,1108,1115,1120,1125,1132,1137,1141,1146,1151,1156,1164,1169,1173,1178,1182,1187,1191,1195,1199,1203,1208,1214,1219,1225,1231,1235,1241,1244,1249,1255,1260,1263,1268,1272,1276,1284,1291,1294,1299,1306,1311,1314,1319,1323,1330,1336,1343,1347,1355,1360,1364,1369,1374,1379,1384,1387,1392,1396,1402,1408,1411,1416,1421,1426,1431,1434,1439,1443,1448,1452,1456,1460,1464,1469,1474,1478,1484,1487,1489,1494,1498,1503,1507,1512,1516,1522,1531,1539,1546,1555,1564,1572,1581,1589,1596,1605,1613,1619,1627,1634,1641,1649,1656,1665,1672,1680,1688,1697,1704,1712,1720,1729,1737,1745,1751,1757,1763,1769,1775,1783,1788,1793,1802,1810,1817,1823,1830,1836,1842,1847,1853,1860,1868,1874,1879,1884,1890,1897,1902,1907,1913,1919,1922,1927,1932,1937,1943,1947,1951,1958,1965,1972,1979,1986,1992,1999,2004,2011,2017,2025,2032,2041,2049,2056,2063,2071,2078,2084,2091,2098,2104,2113,2122,2130,2137,2144,2152,2160,2166,2174,2182,2189,2196,2204,2212,2219,2228,2237,2243,2251,2257,2264,2270,2278,2284,2291,2297,2305,2311,2320,2327,2333,2340,2346,2350,2357,2361,2368,2374,2381,2386,2393,2398,2406,2412,2418,2426,2433,2440,2446,2454,2461,2467,2475,2480,2489,2495,2501,2508],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":113,"percent_change":186,"volume":187,"transactions":172,"vwap":188},"2026-09-30",3.04,3.09,2.98,-0.99,92503.223873,3.0155,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",2.96,3.05,2.9044,3.03,0.07,2.36,123398.277241,1629,2.9681,{"date":201,"open":183,"high":183,"low":23,"close":191,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",-0.09,-2.95,186334.019638,2490,2.9418,{"date":208,"open":209,"high":210,"low":183,"close":192,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",3.13,3.295,-0.08,-2.56,169039.416054,1733,3.0743,{"date":217,"open":209,"high":218,"low":192,"close":209,"change":50,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",3.18,1.29,234003.85368,2213,3.1366,{"date":224,"open":225,"high":225,"low":184,"close":184,"change":92,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",3.25,-6.08,76846.053951,1140,3.1395,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",3.15,3.31,3.1269,3.29,0.17,5.45,152944.624096,2204,3.2124,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":113,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",3.17,3.21,3.095,3.12,-0.95,120355.572596,1335,3.1411,{"date":252,"open":253,"high":232,"low":254,"close":232,"change":69,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",3.08,3.015,1.61,186705.983831,1759,3.1017,{"date":260,"open":232,"high":261,"low":184,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",3.16,3.1,-0.02,-0.64,62527.508386,1173,3.1224,{"date":269,"open":209,"high":232,"low":270,"close":246,"change":263,"percent_change":264,"volume":271,"transactions":272,"vwap":273},"2026-09-16",3.06,92624.074467,1652,3.1151,{"date":275,"open":209,"high":232,"low":192,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",3.14,-0.01,-0.32,219959.125939,2164,3.098,{"date":283,"open":284,"high":225,"low":232,"close":232,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",3.19,-0.06,-1.87,131276.085039,1285,3.1895,{"date":291,"open":292,"high":293,"low":294,"close":244,"change":285,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",3.3,3.38,3.2,-1.83,89070.089399,1063,3.2504,{"date":300,"open":301,"high":292,"low":294,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",3.26,3.27,-0.04,-1.21,171251.123403,2330,3.2463,{"date":309,"open":310,"high":311,"low":292,"close":233,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",3.44,3.5159,-0.16,-4.61,192418.600587,1536,3.3971,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",3.56,3.63,3.42,3.47,-0.12,-3.34,255205.233277,1754,3.5022,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",3.57,3.65,3.53,3.59,0.025,0.7,82236.453055,922,3.6041,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",3.7,3.7416,3.54,3.565,-0.105,-2.86,91816.519854,1209,3.5949,{"date":351,"open":352,"high":353,"low":331,"close":354,"change":163,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",3.66,3.8416,3.67,0.82,69950.658537,1196,3.7191,{"date":360,"open":12,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",3.78,3.625,3.64,-0.18,-4.71,134084.938868,2323,3.6671,{"date":370,"open":371,"high":372,"low":361,"close":373,"change":323,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",3.94,3.9937,3.82,-3.05,99998.957195,1338,3.8459,{"date":379,"open":380,"high":381,"low":382,"close":371,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",4.11,4.175,3.91,-0.15,-3.67,146265.888614,1794,3.9763,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":312,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",4.23,4.33,4.07,4.09,-3.76,102023.376324,1067,4.1298,{"date":399,"open":391,"high":391,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",4.2,4.25,-0.055,-1.28,100648.165971,1434,4.2564,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",4.22,4.34,4.16,4.305,0.115,2.74,112069.284086,1345,4.2519,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":263,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",4.21,4.313,4.13,4.19,-0.48,97440.24832,1823,4.2087,{"date":429,"open":430,"high":431,"low":432,"close":420,"change":202,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",4.35,4.45,4.155,-2.09,150991.867872,1584,4.2635,{"date":438,"open":401,"high":430,"low":439,"close":440,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",4.18,4.3,0,131003.894384,1846,4.2546,{"date":446,"open":447,"high":448,"low":400,"close":440,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",4.27,4.37,0.12,2.87,108882.567808,1309,4.2827,{"date":455,"open":456,"high":457,"low":411,"close":439,"change":118,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",4.51,4.53,-7.32,143859.851976,1590,4.2995,{"date":463,"open":464,"high":465,"low":466,"close":456,"change":441,"percent_change":441,"volume":467,"transactions":468,"vwap":469},"2026-08-17",4.39,4.54,4.245,241418.763818,2151,4.3895,{"date":471,"open":420,"high":472,"low":473,"close":456,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":469},"2026-08-14",4.74,4.08,0.26,6.12,311858.174214,3474,{"date":479,"open":456,"high":480,"low":401,"close":401,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",4.655,-0.25,-5.56,145991.837807,1406,4.4417,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":278,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",4.9,4.98,4.44,4.5,-6.64,148055.975779,1375,4.6588,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":257,"vwap":505},"2026-08-11",4.89,5.1796,4.685,4.82,-0.11,-2.23,118302.376273,4.8061,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":163,"percent_change":142,"volume":511,"transactions":512,"vwap":513},"2026-08-10",4.85,5.28,4.93,154005.124691,2158,5.0941,{"date":515,"open":516,"high":517,"low":518,"close":488,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",4.8,4.95,4.265,-0.3,-5.77,233258.016367,2062,4.6503,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",5.04,5.27,4.995,5.2,0.08,1.56,153030.044361,2921,5.1865,{"date":536,"open":537,"high":527,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",5.23,4.92,5.12,-0.1,-1.92,95729.079769,1466,5.0365,{"date":546,"open":547,"high":548,"low":538,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",5.01,5.25,5.22,0.23,4.61,118353.563598,2306,5.1583,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":168,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",4.63,5.02,4.99,9.19,92600.909179,2079,4.849,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":364,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",4.79,4.4689,4.57,-3.79,72695.349343,1845,4.6165,{"date":574,"open":575,"high":576,"low":557,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",4.72,4.785,4.75,0.09,1.93,50239.96341,1334,4.7414,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":285,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",4.68,4.78,4.55,4.66,-1.27,61784.147292,1494,4.6625,{"date":594,"open":595,"high":596,"low":595,"close":575,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",4.32,4.84,0.4,9.26,179235.437831,2272,4.6116,{"date":603,"open":604,"high":605,"low":606,"close":595,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",4.14,4.43,4.12,0.28,6.93,70139.738565,1340,4.3019,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",4.125,4.3499,4.03,4.04,-0.19,-4.49,87744.454712,1390,4.1202,{"date":624,"open":390,"high":625,"low":616,"close":390,"change":25,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",4.3297,2.42,154876.637753,1374,4.1577,{"date":631,"open":390,"high":401,"low":632,"close":422,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",4.065,0.01,0.24,112067.0876,1615,4.153,{"date":639,"open":640,"high":641,"low":642,"close":606,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",4.06,4.1799,3.96,0.06,1.48,85945.3018,1903,4.091,{"date":649,"open":390,"high":650,"low":651,"close":640,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",4.28,3.98,-0.14,-3.33,139660.896691,2476,4.0746,{"date":658,"open":659,"high":659,"low":660,"close":400,"change":312,"percent_change":384,"volume":661,"transactions":9,"vwap":400},"2026-07-17",4.42,4.17,126100,{"date":663,"open":664,"high":551,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-16",4.52,4.36,-0.17,-3.75,112000,{"date":670,"open":465,"high":671,"low":464,"close":457,"change":277,"percent_change":672,"volume":673,"transactions":9,"vwap":457},"2026-07-15",4.77,-0.22,93100,{"date":675,"open":464,"high":676,"low":677,"close":465,"change":154,"percent_change":422,"volume":678,"transactions":9,"vwap":465},"2026-07-14",4.7,4.29,162400,{"date":680,"open":665,"high":681,"low":682,"close":665,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":665},"2026-07-13",4.545,4.295,-0.07,-1.58,176100,{"date":687,"open":688,"high":689,"low":595,"close":605,"change":263,"percent_change":690,"volume":691,"transactions":9,"vwap":605},"2026-07-10",4.47,4.543,-0.45,96800,{"date":693,"open":694,"high":695,"low":401,"close":431,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":431},"2026-07-09",4.38,4.46,0.15,3.49,271800,{"date":700,"open":586,"high":508,"low":701,"close":440,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":440},"2026-07-08",4.26,-0.49,-10.23,242900,{"date":706,"open":707,"high":708,"low":586,"close":566,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":566},"2026-07-07",5.11,5.17,-0.29,-5.71,127200,{"date":713,"open":575,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-06",5.16,4.65,5.08,0.36,7.63,147500,{"date":721,"open":722,"high":723,"low":724,"close":575,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":575},"2026-07-02",5.24,5.53,4.71,-0.38,-7.45,318400,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-01",4.4,5.151,5.1,0.78,18.06,320200,{"date":737,"open":738,"high":739,"low":740,"close":595,"change":277,"percent_change":741,"volume":742,"transactions":9,"vwap":595},"2026-06-30",4.31,4.515,4.1,-0.23,329700,{"date":744,"open":557,"high":575,"low":409,"close":391,"change":481,"percent_change":745,"volume":746,"transactions":9,"vwap":391},"2026-06-29",-5.46,388100,{"date":748,"open":749,"high":707,"low":750,"close":749,"change":277,"percent_change":672,"volume":751,"transactions":9,"vwap":749},"2026-06-26",4.58,4.49,2205700,{"date":753,"open":585,"high":559,"low":749,"close":754,"change":303,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-25",4.59,-0.86,263600,{"date":758,"open":586,"high":759,"low":760,"close":557,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":557},"2026-06-24",4.97,4.62,-0.13,-2.73,208100,{"date":765,"open":766,"high":559,"low":724,"close":767,"change":323,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-23",4.83,4.76,-2.46,132000,{"date":771,"open":526,"high":772,"low":773,"close":774,"change":666,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-22",5.235,4.835,4.88,-3.37,211900,{"date":778,"open":380,"high":548,"low":392,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-18",5.05,1.03,25.62,525700,{"date":784,"open":659,"high":605,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",4,4.02,-0.39,-8.84,91000,{"date":791,"open":738,"high":792,"low":738,"close":793,"change":25,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-16",4.625,4.41,2.32,255400,{"date":797,"open":798,"high":754,"low":660,"close":738,"change":364,"percent_change":799,"volume":800,"transactions":9,"vwap":738},"2026-06-15",4.56,-4.01,258700,{"date":802,"open":447,"high":760,"low":400,"close":750,"change":35,"percent_change":659,"volume":803,"transactions":9,"vwap":750},"2026-06-12",146700,{"date":805,"open":806,"high":806,"low":650,"close":440,"change":278,"percent_change":807,"volume":808,"transactions":9,"vwap":440},"2026-06-11",4.69,-6.93,140900,{"date":810,"open":811,"high":724,"low":490,"close":760,"change":683,"percent_change":812,"volume":813,"transactions":9,"vwap":760},"2026-06-10",4.64,-1.49,180100,{"date":815,"open":816,"high":516,"low":448,"close":806,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":806},"2026-06-09",4.48,0.37,8.56,192900,{"date":821,"open":754,"high":822,"low":440,"close":595,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":595},"2026-06-08",4.674,-0.26,-5.68,84000,{"date":827,"open":557,"high":596,"low":798,"close":749,"change":383,"percent_change":828,"volume":829,"transactions":9,"vwap":749},"2026-06-05",-3.17,128600,{"date":831,"open":832,"high":732,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-04",4.6,4.73,0.13,2.83,178000,{"date":838,"open":839,"high":840,"low":456,"close":832,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":832},"2026-06-03",4.94,5.06,-0.47,-9.27,328600,{"date":845,"open":510,"high":846,"low":566,"close":847,"change":848,"percent_change":301,"volume":849,"transactions":9,"vwap":847},"2026-06-02",5.14,5.07,0.16,209700,{"date":851,"open":488,"high":852,"low":551,"close":853,"change":854,"percent_change":63,"volume":855,"transactions":9,"vwap":853},"2026-06-01",4.96,4.91,0.02,233800,{"date":857,"open":779,"high":858,"low":586,"close":498,"change":323,"percent_change":859,"volume":860,"transactions":9,"vwap":498},"2026-05-29",5.29,-2.4,180500,{"date":862,"open":448,"high":863,"low":682,"close":547,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":547},"2026-05-28",5.38,0.62,14.12,385000,{"date":868,"open":605,"high":490,"low":869,"close":464,"change":277,"percent_change":741,"volume":870,"transactions":9,"vwap":464},"2026-05-27",4.205,117400,{"date":872,"open":665,"high":490,"low":873,"close":730,"change":530,"percent_change":874,"volume":875,"transactions":9,"vwap":730},"2026-05-26",4.24,1.85,152100,{"date":877,"open":440,"high":431,"low":380,"close":595,"change":643,"percent_change":878,"volume":879,"transactions":9,"vwap":595},"2026-05-22",1.41,103400,{"date":881,"open":738,"high":410,"low":882,"close":701,"change":323,"percent_change":883,"volume":884,"transactions":9,"vwap":701},"2026-05-21",4.145,-2.74,93500,{"date":886,"open":887,"high":793,"low":888,"close":694,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":694},"2026-05-20",3.85,3.84,0.52,13.47,249900,{"date":893,"open":894,"high":642,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-19",3.72,3.61,3.86,0.14,3.76,119100,{"date":901,"open":902,"high":903,"low":904,"close":894,"change":578,"percent_change":76,"volume":905,"transactions":9,"vwap":894},"2026-05-18",3.6,3.79,3.574,130500,{"date":907,"open":341,"high":361,"low":333,"close":320,"change":364,"percent_change":908,"volume":909,"transactions":9,"vwap":320},"2026-05-15",-4.72,215000,{"date":911,"open":382,"high":371,"low":912,"close":913,"change":211,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-14",3.755,3.81,-2.06,329900,{"date":917,"open":918,"high":392,"low":919,"close":920,"change":69,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-13",3.8,3.741,3.89,1.3,160500,{"date":924,"open":895,"high":642,"low":902,"close":888,"change":35,"percent_change":925,"volume":926,"transactions":9,"vwap":888},"2026-05-12",5.21,186600,{"date":928,"open":929,"high":373,"low":322,"close":331,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":331},"2026-05-11",3.71,-0.045,-1.22,237000,{"date":934,"open":935,"high":936,"low":330,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-08",4.05,4.135,3.695,-0.985,-21.05,384300,{"date":942,"open":431,"high":943,"low":659,"close":585,"change":236,"percent_change":944,"volume":945,"transactions":9,"vwap":585},"2026-05-07",4.705,3.77,157700,{"date":947,"open":766,"high":948,"low":490,"close":456,"change":823,"percent_change":949,"volume":950,"transactions":9,"vwap":456},"2026-05-06",4.841,-5.45,184500,{"date":952,"open":694,"high":566,"low":430,"close":671,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":671},"2026-05-05",0.44,10.16,194700,{"date":957,"open":430,"high":958,"low":400,"close":391,"change":113,"percent_change":959,"volume":960,"transactions":9,"vwap":391},"2026-05-04",4.575,-0.69,199200,{"date":962,"open":873,"high":464,"low":606,"close":665,"change":578,"percent_change":963,"volume":964,"transactions":9,"vwap":665},"2026-05-01",2.11,134800,{"date":966,"open":423,"high":967,"low":606,"close":447,"change":578,"percent_change":968,"volume":969,"transactions":9,"vwap":447},"2026-04-30",4.285,2.15,105000,{"date":971,"open":701,"high":701,"low":380,"close":439,"change":652,"percent_change":972,"volume":973,"transactions":9,"vwap":439},"2026-04-29",-3.24,151700,{"date":975,"open":448,"high":605,"low":447,"close":595,"change":202,"percent_change":976,"volume":789,"transactions":9,"vwap":595},"2026-04-28",-2.04,{"date":978,"open":664,"high":557,"low":448,"close":793,"change":502,"percent_change":979,"volume":980,"transactions":9,"vwap":793},"2026-04-27",-2.43,117500,{"date":982,"open":465,"high":676,"low":688,"close":664,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":664},"2026-04-24",-0.05,-1.09,99400,{"date":987,"open":457,"high":575,"low":988,"close":568,"change":69,"percent_change":989,"volume":990,"transactions":9,"vwap":568},"2026-04-23",4.395,1.11,142600,{"date":992,"open":664,"high":811,"low":993,"close":664,"change":195,"percent_change":994,"volume":995,"transactions":9,"vwap":664},"2026-04-22",4.432,1.57,86700,{"date":997,"open":754,"high":998,"low":605,"close":431,"change":312,"percent_change":999,"volume":1000,"transactions":9,"vwap":431},"2026-04-21",4.632,-3.47,114200,{"date":1002,"open":749,"high":766,"low":1003,"close":551,"change":441,"percent_change":441,"volume":1004,"transactions":9,"vwap":551},"2026-04-20",4.544,212300,{"date":1006,"open":688,"high":557,"low":730,"close":551,"change":1007,"percent_change":671,"volume":1008,"transactions":9,"vwap":551},"2026-04-17",0.21,217700,{"date":1010,"open":410,"high":659,"low":701,"close":730,"change":69,"percent_change":1011,"volume":1012,"transactions":9,"vwap":730},"2026-04-16",1.15,101700,{"date":1014,"open":665,"high":490,"low":1015,"close":430,"change":441,"percent_change":441,"volume":1016,"transactions":9,"vwap":430},"2026-04-15",4.289,101800,{"date":1018,"open":738,"high":431,"low":738,"close":430,"change":50,"percent_change":1019,"volume":1020,"transactions":9,"vwap":430},"2026-04-14",0.93,110900,{"date":1022,"open":411,"high":410,"low":392,"close":738,"change":103,"percent_change":1023,"volume":1024,"transactions":9,"vwap":738},"2026-04-13",2.62,86500,{"date":1026,"open":411,"high":391,"low":614,"close":400,"change":323,"percent_change":1027,"volume":1028,"transactions":9,"vwap":400},"2026-04-10",-2.78,104100,{"date":1030,"open":411,"high":391,"low":1031,"close":595,"change":449,"percent_change":1032,"volume":1033,"transactions":9,"vwap":595},"2026-04-09",4.075,2.86,77600,{"date":1035,"open":390,"high":650,"low":393,"close":400,"change":25,"percent_change":1036,"volume":1037,"transactions":9,"vwap":400},"2026-04-08",2.44,129600,{"date":1039,"open":392,"high":411,"low":651,"close":740,"change":854,"percent_change":1040,"volume":1041,"transactions":9,"vwap":740},"2026-04-07",0.49,78300,{"date":1043,"open":786,"high":422,"low":1044,"close":473,"change":195,"percent_change":1045,"volume":1046,"transactions":9,"vwap":473},"2026-04-06",4.01,1.75,70000,{"date":1048,"open":894,"high":617,"low":1049,"close":1044,"change":236,"percent_change":605,"volume":1050,"transactions":9,"vwap":1044},"2026-04-02",3.655,95700,{"date":1052,"open":896,"high":1053,"low":898,"close":888,"change":441,"percent_change":441,"volume":1054,"transactions":9,"vwap":888},"2026-04-01",3.95,192400,{"date":1056,"open":331,"high":888,"low":363,"close":888,"change":550,"percent_change":1057,"volume":1058,"transactions":9,"vwap":888},"2026-03-31",6.37,137800,{"date":1060,"open":320,"high":1061,"low":1062,"close":895,"change":69,"percent_change":1063,"volume":1064,"transactions":9,"vwap":895},"2026-03-30",3.73,3.51,1.4,138200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":319,"change":50,"percent_change":1070,"volume":1071,"transactions":9,"vwap":319},"2026-03-27",3.48,3.62,3.33,1.14,175100,{"date":1073,"open":1074,"high":354,"low":1074,"close":1075,"change":277,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-26",3.46,3.52,-0.28,108800,{"date":1079,"open":902,"high":1080,"low":321,"close":332,"change":441,"percent_change":441,"volume":1081,"transactions":9,"vwap":332},"2026-03-25",3.74,88600,{"date":1083,"open":902,"high":1084,"low":1085,"close":332,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":332},"2026-03-24",3.606,3.45,-0.085,-2.35,91700,{"date":1090,"open":1074,"high":1091,"low":1074,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-23",3.725,3.615,0.255,7.59,199100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":277,"percent_change":519,"volume":1102,"transactions":9,"vwap":1101},"2026-03-20",3.37,3.5,3.294,3.36,193600,{"date":1104,"open":292,"high":321,"low":1105,"close":1098,"change":854,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1098},"2026-03-19",3.262,0.6,123500,{"date":1109,"open":1110,"high":1111,"low":233,"close":1112,"change":823,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-18",3.55,3.568,3.35,-7.2,144800,{"date":1116,"open":1117,"high":1049,"low":1117,"close":895,"change":474,"percent_change":1118,"volume":1119,"transactions":9,"vwap":895},"2026-03-17",3.28,7.76,168100,{"date":1121,"open":235,"high":1099,"low":284,"close":1112,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1112},"2026-03-16",0.095,2.92,199900,{"date":1126,"open":244,"high":1127,"low":1128,"close":1129,"change":1122,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-13",3.466,3.186,3.255,3.01,194100,{"date":1133,"open":243,"high":1134,"low":246,"close":261,"change":540,"percent_change":1135,"volume":1136,"transactions":9,"vwap":261},"2026-03-12",3.245,-3.07,137600,{"date":1138,"open":218,"high":235,"low":183,"close":301,"change":530,"percent_change":1139,"volume":1140,"transactions":9,"vwap":301},"2026-03-11",2.52,189300,{"date":1142,"open":284,"high":293,"low":1143,"close":218,"change":303,"percent_change":1144,"volume":1145,"transactions":9,"vwap":218},"2026-03-10",3.165,-1.24,323600,{"date":1147,"open":262,"high":302,"low":16,"close":1148,"change":50,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-09",3.22,1.26,458600,{"date":1152,"open":293,"high":293,"low":184,"close":218,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":218},"2026-03-06",-0.255,-7.42,324800,{"date":1157,"open":1158,"high":1110,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-05",3.43,3.371,3.435,-0.095,-2.69,230400,{"date":1165,"open":1062,"high":1166,"low":1074,"close":332,"change":69,"percent_change":1167,"volume":1168,"transactions":9,"vwap":332},"2026-03-04",3.69,1.44,310900,{"date":1170,"open":293,"high":902,"low":1112,"close":1067,"change":202,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1067},"2026-03-03",-2.52,250400,{"date":1174,"open":293,"high":1175,"low":293,"close":330,"change":530,"percent_change":1176,"volume":1177,"transactions":9,"vwap":330},"2026-03-02",3.645,2.29,218200,{"date":1179,"open":343,"high":902,"low":1074,"close":697,"change":383,"percent_change":1180,"volume":1181,"transactions":9,"vwap":697},"2026-02-27",-4.12,247300,{"date":1183,"open":293,"high":354,"low":1098,"close":363,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":363},"2026-02-26",0.27,8.01,207600,{"date":1188,"open":1101,"high":1085,"low":233,"close":1098,"change":163,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1098},"2026-02-25",0.9,321400,{"date":1192,"open":1193,"high":1062,"low":292,"close":1193,"change":277,"percent_change":519,"volume":1194,"transactions":9,"vwap":1193},"2026-02-24",3.34,200300,{"date":1196,"open":1099,"high":1099,"low":292,"close":1112,"change":364,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1112},"2026-02-23",-5.1,333500,{"date":1200,"open":322,"high":352,"low":1201,"close":332,"change":441,"percent_change":441,"volume":1202,"transactions":9,"vwap":332},"2026-02-20",3.425,241700,{"date":1204,"open":321,"high":1205,"low":1069,"close":332,"change":643,"percent_change":1206,"volume":1207,"transactions":9,"vwap":332},"2026-02-19",3.545,1.73,201600,{"date":1209,"open":1210,"high":332,"low":276,"close":322,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":322},"2026-02-18",3.23,0.22,6.77,325400,{"date":1215,"open":1112,"high":1216,"low":244,"close":225,"change":652,"percent_change":1217,"volume":1218,"transactions":9,"vwap":225},"2026-02-17",3.4,-4.13,427600,{"date":1220,"open":913,"high":642,"low":1101,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-13",3.39,-0.41,-10.79,492600,{"date":1226,"open":456,"high":664,"low":1227,"close":918,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":918},"2026-02-12",3.535,-0.74,-16.3,701100,{"date":1232,"open":767,"high":498,"low":677,"close":465,"change":312,"percent_change":1233,"volume":1234,"transactions":9,"vwap":465},"2026-02-11",-3.4,476300,{"date":1236,"open":585,"high":1237,"low":1238,"close":676,"change":69,"percent_change":1239,"volume":1240,"transactions":9,"vwap":676},"2026-02-10",4.921,4.635,1.08,191000,{"date":1242,"open":456,"high":588,"low":410,"close":715,"change":696,"percent_change":1069,"volume":1243,"transactions":9,"vwap":715},"2026-02-09",164300,{"date":1245,"open":730,"high":1246,"low":595,"close":491,"change":103,"percent_change":1247,"volume":1248,"transactions":9,"vwap":491},"2026-02-06",4.555,2.51,218100,{"date":1250,"open":566,"high":1251,"low":448,"close":464,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":464},"2026-02-05",4.86,-0.51,-10.41,439400,{"date":1256,"open":1257,"high":779,"low":1258,"close":488,"change":652,"percent_change":1027,"volume":1259,"transactions":9,"vwap":488},"2026-02-04",5,4.875,201200,{"date":1261,"open":547,"high":732,"low":676,"close":526,"change":195,"percent_change":878,"volume":1262,"transactions":9,"vwap":526},"2026-02-03",399600,{"date":1264,"open":510,"high":1265,"low":538,"close":759,"change":303,"percent_change":1266,"volume":1267,"transactions":9,"vwap":759},"2026-02-02",5.15,-0.8,246700,{"date":1269,"open":559,"high":1270,"low":510,"close":547,"change":285,"percent_change":1271,"volume":1054,"transactions":9,"vwap":547},"2026-01-30",5.26,-1.18,{"date":1273,"open":526,"high":847,"low":516,"close":847,"change":1274,"percent_change":1189,"volume":1275,"transactions":9,"vwap":847},"2026-01-29",0.045,245200,{"date":1277,"open":1278,"high":1279,"low":1257,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-28",5.69,5.76,5.025,-0.655,-11.53,659900,{"date":1285,"open":509,"high":1286,"low":779,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-27",5.94,5.68,0.71,14.29,1045800,{"date":1292,"open":732,"high":732,"low":853,"close":759,"change":652,"percent_change":883,"volume":1293,"transactions":9,"vwap":759},"2026-01-26",255800,{"date":1295,"open":1296,"high":1296,"low":847,"close":707,"change":709,"percent_change":1297,"volume":1298,"transactions":9,"vwap":707},"2026-01-23",5.37,-5.37,222300,{"date":1300,"open":509,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":887,"volume":1305,"transactions":9,"vwap":1303},"2026-01-22",5.63,5.156,5.4,0.2,280200,{"date":1307,"open":847,"high":1308,"low":558,"close":529,"change":696,"percent_change":1309,"volume":1310,"transactions":9,"vwap":529},"2026-01-21",5.36,2.97,256700,{"date":1312,"open":732,"high":722,"low":1257,"close":779,"change":481,"percent_change":908,"volume":1313,"transactions":9,"vwap":779},"2026-01-20",519400,{"date":1315,"open":509,"high":863,"low":547,"close":1316,"change":50,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-16",5.3,0.76,515900,{"date":1320,"open":1321,"high":1278,"low":846,"close":1270,"change":672,"percent_change":799,"volume":1322,"transactions":9,"vwap":1270},"2026-01-15",5.5,702600,{"date":1324,"open":1325,"high":1326,"low":759,"close":1327,"change":717,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-14",5.03,5.64,5.48,7.03,755300,{"date":1331,"open":1332,"high":1333,"low":847,"close":539,"change":690,"percent_change":1334,"volume":1335,"transactions":9,"vwap":539},"2026-01-13",5.6,6.09,-8.08,1261300,{"date":1337,"open":1338,"high":1338,"low":549,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-12",6.49,5.57,1.01,22.15,25305900,{"date":1344,"open":472,"high":517,"low":793,"close":798,"change":502,"percent_change":1345,"volume":1346,"transactions":9,"vwap":798},"2026-01-09",-2.36,676000,{"date":1348,"open":410,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-08",4.767,4.215,4.67,0.33,7.6,546100,{"date":1356,"open":447,"high":1357,"low":936,"close":410,"change":69,"percent_change":1358,"volume":1359,"transactions":9,"vwap":410},"2026-01-07",4.405,1.17,447000,{"date":1361,"open":918,"high":440,"low":903,"close":677,"change":1040,"percent_change":1362,"volume":1363,"transactions":9,"vwap":677},"2026-01-06",12.89,593900,{"date":1365,"open":1061,"high":1366,"low":341,"close":918,"change":25,"percent_change":1367,"volume":1368,"transactions":9,"vwap":918},"2026-01-05",3.97,2.7,491100,{"date":1370,"open":1080,"high":1371,"low":362,"close":341,"change":277,"percent_change":1372,"volume":1373,"transactions":9,"vwap":341},"2026-01-02",3.888,-0.27,245400,{"date":1375,"open":1068,"high":1376,"low":1110,"close":929,"change":578,"percent_change":1377,"volume":1378,"transactions":9,"vwap":929},"2025-12-31",3.809,2.49,388300,{"date":1380,"open":1099,"high":1381,"low":1074,"close":1068,"change":530,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1068},"2025-12-30",3.745,2.26,524900,{"date":1385,"open":235,"high":895,"low":1148,"close":343,"change":154,"percent_change":1308,"volume":1386,"transactions":9,"vwap":343},"2025-12-29",423700,{"date":1388,"open":292,"high":1389,"low":262,"close":1101,"change":195,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1101},"2025-12-26",3.424,2.13,1059300,{"date":1393,"open":1069,"high":1221,"low":301,"close":235,"change":113,"percent_change":1394,"volume":1395,"transactions":9,"vwap":235},"2025-12-24",-0.9,283100,{"date":1397,"open":320,"high":320,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-23",3.32,-0.36,-9.78,690900,{"date":1403,"open":894,"high":1404,"low":1049,"close":1405,"change":263,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-22",3.83,3.68,-0.54,392600,{"date":1409,"open":1068,"high":361,"low":333,"close":341,"change":578,"percent_change":1377,"volume":1410,"transactions":9,"vwap":341},"2025-12-19",271700,{"date":1412,"open":896,"high":1413,"low":333,"close":895,"change":312,"percent_change":1414,"volume":1415,"transactions":9,"vwap":895},"2025-12-18",3.875,-4.24,269200,{"date":1417,"open":1418,"high":740,"low":1061,"close":944,"change":383,"percent_change":1419,"volume":1420,"transactions":9,"vwap":944},"2025-12-17",3.93,-3.83,383200,{"date":1422,"open":371,"high":785,"low":352,"close":1423,"change":983,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-16",3.92,-1.26,678000,{"date":1427,"open":409,"high":401,"low":371,"close":1366,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1366},"2025-12-15",-0.21,-5.02,567400,{"date":1432,"open":440,"high":730,"low":411,"close":439,"change":502,"percent_change":212,"volume":1433,"transactions":9,"vwap":439},"2025-12-12",268200,{"date":1435,"open":730,"high":1436,"low":873,"close":677,"change":502,"percent_change":1437,"volume":1438,"transactions":9,"vwap":677},"2025-12-11",4.445,-2.5,316400,{"date":1440,"open":595,"high":792,"low":595,"close":730,"change":50,"percent_change":1441,"volume":1442,"transactions":9,"vwap":730},"2025-12-10",0.92,309800,{"date":1444,"open":440,"high":1445,"low":392,"close":665,"change":854,"percent_change":1446,"volume":1447,"transactions":9,"vwap":665},"2025-12-09",4.425,0.46,326000,{"date":1449,"open":605,"high":605,"low":701,"close":410,"change":983,"percent_change":1450,"volume":1451,"transactions":9,"vwap":410},"2025-12-08",-1.14,450700,{"date":1453,"open":833,"high":759,"low":448,"close":464,"change":118,"percent_change":1454,"volume":1455,"transactions":9,"vwap":464},"2025-12-05",-6.99,1597800,{"date":1457,"open":595,"high":566,"low":411,"close":575,"change":63,"percent_change":1458,"volume":1459,"transactions":9,"vwap":575},"2025-12-04",9.51,627100,{"date":1461,"open":935,"high":595,"low":785,"close":738,"change":474,"percent_change":1462,"volume":1463,"transactions":9,"vwap":738},"2025-12-03",6.42,504700,{"date":1465,"open":390,"high":1466,"low":617,"close":935,"change":666,"percent_change":1467,"volume":1468,"transactions":9,"vwap":935},"2025-12-02",4.268,-4.03,432100,{"date":1470,"open":750,"high":664,"low":400,"close":409,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":409},"2025-12-01",-0.34,-7.46,301400,{"date":1475,"open":688,"high":1476,"low":793,"close":798,"change":449,"percent_change":1367,"volume":1477,"transactions":9,"vwap":798},"2025-11-28",4.755,209300,{"date":1479,"open":456,"high":1480,"low":1481,"close":490,"change":113,"percent_change":1482,"volume":1483,"transactions":9,"vwap":490},"2025-11-26",4.536,4.342,-0.67,444600,{"date":1485,"open":665,"high":587,"low":967,"close":688,"change":897,"percent_change":1210,"volume":1486,"transactions":9,"vwap":688},"2025-11-25",564000,{"date":1488,"open":391,"high":730,"low":422,"close":391,"change":50,"percent_change":1019,"volume":1313,"transactions":9,"vwap":391},"2025-11-24",{"date":1490,"open":490,"high":587,"low":1491,"close":677,"change":383,"percent_change":1492,"volume":1493,"transactions":9,"vwap":677},"2025-11-21",4.225,-3.38,1054400,{"date":1495,"open":585,"high":537,"low":605,"close":490,"change":761,"percent_change":1496,"volume":1497,"transactions":9,"vwap":490},"2025-11-20",-2.84,784500,{"date":1499,"open":498,"high":759,"low":568,"close":568,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":568},"2025-11-19",-0.4,-8.05,809300,{"date":1504,"open":1251,"high":528,"low":587,"close":759,"change":69,"percent_change":1505,"volume":1506,"transactions":9,"vwap":759},"2025-11-18",1.02,577400,{"date":1508,"open":832,"high":1509,"low":456,"close":538,"change":634,"percent_change":1510,"volume":1511,"transactions":9,"vwap":538},"2025-11-17",5.073,5.13,698300,{"date":1513,"open":472,"high":1514,"low":457,"close":585,"change":672,"percent_change":619,"volume":1515,"transactions":9,"vwap":585},"2025-11-14",5.18,842800,{"date":1517,"open":1518,"high":1519,"low":488,"close":488,"change":264,"percent_change":1520,"volume":1521,"transactions":9,"vwap":488},"2025-11-13",5.51,5.56,-11.55,1035700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-12",6.28,6.39,5.52,5.54,-0.68,-10.93,1711000,{"date":1532,"open":1533,"high":1534,"low":1332,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-11",8.34,8.51,6.22,-5.85,-48.47,5284500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":633,"percent_change":530,"volume":1545,"transactions":9,"vwap":1544},"2025-11-10",12.18,12.468,12.02,12.07,219900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-07",11.66,12.28,11.41,12.06,0.25,2.12,158400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-06",12.45,12.485,11.76,11.81,-0.75,-5.97,146000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1428,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-05",12.78,12.895,12.4,12.56,-1.64,161900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-04",12.88,12.965,12.42,12.77,-0.24,-1.84,166100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":502,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-03",13.08,13.285,12.72,13.01,-0.84,148000,{"date":1590,"open":1585,"high":1591,"low":1592,"close":1593,"change":1040,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-31",13.155,12.48,13.12,3.88,159200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-10-30",13.25,13.39,12.59,12.63,-0.85,-6.31,169400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1054,"transactions":9,"vwap":1610},"2025-10-29",14.21,14.25,13.37,13.48,-0.73,-5.14,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1607,"change":666,"percent_change":1271,"volume":1618,"transactions":9,"vwap":1607},"2025-10-28",14.38,14.49,13.99,177300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1615,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1615},"2025-10-27",14.75,14.87,14.07,-0.37,-2.51,120400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1621,"change":690,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1621},"2025-10-24",15.4,15.5,14.72,-2.96,114000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":696,"percent_change":171,"volume":1640,"transactions":9,"vwap":1639},"2025-10-23",15.25,15.94,14.96,15.2,507400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":672,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-22",15.27,15.64,14.94,15.05,-1.44,364700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1643,"change":823,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1643},"2025-10-21",15.48,15.78,14.79,-1.67,360800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-20",13.55,15.61,12.68,15.53,2.28,17.21,445800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1598,"change":211,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1598},"2025-10-17",13.07,13.32,12.66,-0.6,355700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1578,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-16",13.69,14.15,13.17,13.33,-1.77,315400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":35,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-15",13.59,13.665,13.11,13.57,1.42,359500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-14",12.36,13.62,12.14,13.38,0.77,6.11,399700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":848,"percent_change":219,"volume":1703,"transactions":9,"vwap":1702},"2025-10-13",12.87,13.175,11.62,12.61,538300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1557,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1557},"2025-10-10",15.22,15.47,12.435,-2.66,-17.6,570500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":91,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-09",15.74,16.159,14.895,15.11,-4.43,309500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-08",15.1,15.975,14.77,15.81,0.8,5.33,345600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":834,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-07",14.99,15.38,14.51,15.01,0.87,352700,{"date":1738,"open":1621,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-06",15.19,14,14.88,0.39,2.69,297800,{"date":1746,"open":1747,"high":1748,"low":1740,"close":1616,"change":597,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1616},"2025-10-03",14.17,14.97,2.84,117300,{"date":1752,"open":1623,"high":1608,"low":1753,"close":1754,"change":195,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-02",13.745,14.09,0.5,115100,{"date":1758,"open":1759,"high":1760,"low":1682,"close":1761,"change":540,"percent_change":1762,"volume":964,"transactions":9,"vwap":1761},"2025-10-01",13.93,14.275,14.02,-0.71,{"date":1764,"open":1765,"high":1765,"low":1766,"close":865,"change":1624,"percent_change":1767,"volume":1768,"transactions":9,"vwap":865},"2025-09-30",14.35,13.6,-2.55,142900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1616,"change":113,"percent_change":1428,"volume":1774,"transactions":9,"vwap":1616},"2025-09-29",14.69,15.08,14.46,92200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":618,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-26",14.73,14.795,14.27,14.52,-1.29,94800,{"date":1784,"open":1733,"high":1785,"low":865,"close":1786,"change":211,"percent_change":1406,"volume":1787,"transactions":9,"vwap":1786},"2025-09-25",15.06,14.71,100900,{"date":1789,"open":34,"high":1790,"low":1791,"close":1653,"change":285,"percent_change":1500,"volume":1792,"transactions":9,"vwap":1653},"2025-09-24",15.225,14.76,81000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-23",15.85,15.998,14.81,14.85,-0.92,-5.83,131700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":763,"transactions":9,"vwap":1807},"2025-09-22",14.13,16.16,13.91,15.77,1.59,11.21,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":633,"percent_change":195,"volume":1816,"transactions":9,"vwap":1815},"2025-09-19",14.2,14.277,13.815,14.18,299500,{"date":1818,"open":1812,"high":1819,"low":1820,"close":1747,"change":634,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1747},"2025-09-18",14.32,14.0050001,1.72,187700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1759,"change":530,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1759},"2025-09-17",13.9,14.26,13.53,0.58,183600,{"date":1831,"open":1685,"high":1832,"low":1658,"close":1833,"change":834,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-16",14.14,13.85,0.95,97200,{"date":1837,"open":1838,"high":1839,"low":1685,"close":1840,"change":163,"percent_change":1211,"volume":1841,"transactions":9,"vwap":1840},"2025-09-15",13.8,14.01,13.72,87800,{"date":1843,"open":1839,"high":1839,"low":1827,"close":1674,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1674},"2025-09-12",-0.46,-3.25,94900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1675,"change":142,"percent_change":456,"volume":1852,"transactions":9,"vwap":1675},"2025-09-11",13.63,14.43,13.4,301000,{"date":1854,"open":1779,"high":1779,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-10",13.298,13.54,-0.65,-4.58,136200,{"date":1861,"open":1862,"high":1607,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-09",13.78,13.569,14.19,0.38,2.75,105600,{"date":1869,"open":1754,"high":1754,"low":1870,"close":1871,"change":92,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-08",13.551,13.81,-1.43,113600,{"date":1875,"open":1876,"high":1839,"low":1877,"close":1839,"change":1878,"percent_change":839,"volume":825,"transactions":9,"vwap":1839},"2025-09-05",13.43,13.22,0.66,{"date":1880,"open":1871,"high":1871,"low":1586,"close":1881,"change":1882,"percent_change":374,"volume":1883,"transactions":9,"vwap":1881},"2025-09-04",13.35,-0.42,119700,{"date":1885,"open":1886,"high":1887,"low":1693,"close":1888,"change":163,"percent_change":1211,"volume":1889,"transactions":9,"vwap":1888},"2025-09-03",13.71,13.865,13.77,163300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":666,"percent_change":931,"volume":1896,"transactions":9,"vwap":1895},"2025-09-02",13.64,13.985,13.46,13.74,130100,{"date":1898,"open":1617,"high":1899,"low":1900,"close":1806,"change":277,"percent_change":683,"volume":1901,"transactions":9,"vwap":1806},"2025-08-29",14.22,13.67,541300,{"date":1903,"open":1904,"high":1804,"low":1840,"close":1905,"change":303,"percent_change":709,"volume":1906,"transactions":9,"vwap":1905},"2025-08-28",14.04,13.92,91800,{"date":1908,"open":1904,"high":1909,"low":1910,"close":1911,"change":652,"percent_change":186,"volume":1912,"transactions":9,"vwap":1911},"2025-08-27",14.245,13.825,13.96,130900,{"date":1914,"open":1862,"high":1915,"low":1766,"close":1916,"change":1865,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-08-26",14.345,14.1,2.77,156300,{"date":1920,"open":1761,"high":1761,"low":1849,"close":1840,"change":424,"percent_change":1492,"volume":1921,"transactions":9,"vwap":1840},"2025-08-25",92400,{"date":1923,"open":1825,"high":1819,"low":1924,"close":1812,"change":1925,"percent_change":1594,"volume":1926,"transactions":9,"vwap":1812},"2025-08-22",13.7,0.53,280700,{"date":1928,"open":1929,"high":1617,"low":1700,"close":1900,"change":1352,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1900},"2025-08-21",13.3,2.47,128800,{"date":1933,"open":1934,"high":1935,"low":1667,"close":1934,"change":277,"percent_change":683,"volume":1936,"transactions":9,"vwap":1934},"2025-08-20",13.34,13.445,124300,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1881,"change":278,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1881},"2025-08-19",13.73,13.1,-2.34,113800,{"date":1944,"open":1881,"high":1838,"low":1945,"close":1900,"change":1865,"percent_change":1032,"volume":1946,"transactions":9,"vwap":1900},"2025-08-18",13.28,124900,{"date":1948,"open":1574,"high":1658,"low":1574,"close":1949,"change":597,"percent_change":262,"volume":1950,"transactions":9,"vwap":1949},"2025-08-15",13.29,194900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1362,"change":278,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1362},"2025-08-14",12.81,12.959,12.46,-2.42,196900,{"date":1959,"open":1960,"high":1949,"low":1961,"close":1962,"change":1963,"percent_change":701,"volume":1964,"transactions":9,"vwap":1962},"2025-08-13",12.83,12.49,13.21,0.54,199400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":634,"percent_change":579,"volume":1971,"transactions":9,"vwap":1970},"2025-08-12",12.47,13.06,12.16,12.67,287000,{"date":1973,"open":1974,"high":1676,"low":1975,"close":1976,"change":1624,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-11",12.73,12.32,12.43,-2.89,375000,{"date":1980,"open":1815,"high":1981,"low":1660,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-08-08",15.04,12.8,-1.38,-9.73,456000,{"date":1987,"open":1988,"high":1989,"low":1754,"close":1815,"change":1340,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1815},"2025-08-07",15.57,17.2,7.67,1190700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1676,"change":147,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1676},"2025-08-06",13.86,14.16,12.97,-6.6,449400,{"date":2000,"open":2001,"high":2002,"low":1682,"close":1916,"change":285,"percent_change":1882,"volume":2003,"transactions":9,"vwap":1916},"2025-08-05",14.23,14.355,415100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1995,"change":2009,"percent_change":1536,"volume":2010,"transactions":9,"vwap":1995},"2025-08-04",15.23,15.28,14.11,-0.88,226200,{"date":2012,"open":1652,"high":1725,"low":2013,"close":1981,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1981},"2025-08-01",14.92,-1.02,-6.35,449000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1587,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-31",16.74,16.75,15.835,16.059999,-4.97,291900,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":264,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-30",17.89,16.77,16.9,-3.65,519200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-29",18.1,18.185,17.26,17.54,-0.5,-2.77,311100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":702,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-28",18.5,18.555,17.993,18.040001,-2.64,170400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1441,"percent_change":549,"volume":2055,"transactions":9,"vwap":2054},"2025-07-25",17.86,18.63,17.55,18.53,172400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":295,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-24",19.115,19.38,17.61,-9.41,194400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1040,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-23",19.18,19.6,18.073,19.44,2.59,394000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":1167,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-07-22",17.53,18.95,17.524,8.22,396200,{"date":2079,"open":2053,"high":2080,"low":2081,"close":2082,"change":578,"percent_change":889,"volume":2083,"transactions":9,"vwap":2082},"2025-07-21",18.47,17.43,17.51,199800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":364,"percent_change":2014,"volume":2090,"transactions":9,"vwap":2089},"2025-07-18",17.77,17.8,17.16,17.42,319100,{"date":2092,"open":2093,"high":2094,"low":2073,"close":2095,"change":2038,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-17",18,18.57,17.6,-2.76,294900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2034,"change":334,"percent_change":897,"volume":2103,"transactions":9,"vwap":2034},"2025-07-16",18.36,18.662,17.0020008,452500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-15",18.89,19.059999,18.01,18.075001,-0.735,-3.91,379300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-14",19.32,20.28,18.74,18.81,-0.58,-2.99,202300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":931,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-11",20.18,20.46,19.2,19.39,-5.92,194500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":578,"percent_change":953,"volume":2136,"transactions":9,"vwap":2135},"2025-07-10",20.51,20.9,20.19,20.61,179300,{"date":2138,"open":2133,"high":2139,"low":2140,"close":2141,"change":725,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-09",21.09,20.49,20.52,-1.82,256100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2133,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2133},"2025-07-08",20.64,21.36,20.29,0.45,2.2,326400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":690,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-07",20.41,20.85,20.030001,20.45,-2.15,225100,{"date":2161,"open":2162,"high":2133,"low":2163,"close":2133,"change":2164,"percent_change":2165,"volume":870,"transactions":9,"vwap":2133},"2025-07-03",20.55,19.94,0.32,1.55,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":383,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-02",20.76,21.25,20.395,20.58,-0.72,321000,{"date":2175,"open":2176,"high":2133,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-01",19.21,18.815,20.73,1.52,7.91,390300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2176,"change":897,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2176},"2025-06-30",19.28,19.935,19.049999,0.73,310200,{"date":2190,"open":2134,"high":2134,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-06-27",18.44,19.07,-1.06,-5.27,2994700,{"date":2197,"open":2198,"high":2140,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-06-26",19.88,19.238,20.13,0.57,2.91,356000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1222,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-25",19.97,20.25,18.803,19.56,-2.05,336500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2206,"change":2217,"percent_change":1748,"volume":2218,"transactions":9,"vwap":2206},"2025-06-24",17.4,20.24,17.106,2.6,504800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-06-23",18.9,19.57,17.1,17.37,-1.61,-8.48,535300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-06-20",19.65,19.83,18.76,18.98,-0.59,-3.01,1416700,{"date":2238,"open":2118,"high":2239,"low":2240,"close":2222,"change":2241,"percent_change":1069,"volume":2242,"transactions":9,"vwap":2222},"2025-06-18",20.39,18.62,0.63,453500,{"date":2244,"open":2245,"high":2168,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-06-17",20.23,18.85,18.94,-1.52,-7.43,436300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2125,"change":1755,"percent_change":1247,"volume":2256,"transactions":9,"vwap":2125},"2025-06-16",20.2,20.8,19.91,286300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":278,"percent_change":684,"volume":2263,"transactions":9,"vwap":2262},"2025-06-13",19.68,20.63,18.72,19.96,338100,{"date":2265,"open":2266,"high":2267,"low":2156,"close":2116,"change":2268,"percent_change":1762,"volume":2269,"transactions":9,"vwap":2116},"2025-06-12",20.38,21.01,-0.145,317200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":984,"volume":2277,"transactions":9,"vwap":2275},"2025-06-11",20.71,21.29,19.92,20.425,-0.225,278000,{"date":2279,"open":2280,"high":174,"low":2281,"close":2282,"change":2234,"percent_change":1027,"volume":2283,"transactions":9,"vwap":2282},"2025-06-10",21.16,20.605,20.65,331200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":43,"percent_change":644,"volume":2290,"transactions":9,"vwap":2289},"2025-06-09",21.49,21.92,20.44,21.24,370200,{"date":2292,"open":2288,"high":2293,"low":2294,"close":2295,"change":1735,"percent_change":410,"volume":2296,"transactions":9,"vwap":2295},"2025-06-06",21.172,19.776,20.93,274900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1404,"volume":2304,"transactions":9,"vwap":2302},"2025-06-05",19.43,20.5,18.69,20.059999,0.74,323100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2115,"change":202,"percent_change":1844,"volume":2310,"transactions":9,"vwap":2115},"2025-06-04",18.83,19.8,18.7,257500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-03",18.049999,19.685,17.535,19.41,1.6,8.98,342300,{"date":2321,"open":2060,"high":2322,"low":2323,"close":2324,"change":634,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-02",17.99,17.15,17.81,1.37,191900,{"date":2328,"open":2329,"high":2322,"low":2330,"close":2331,"change":303,"percent_change":741,"volume":2332,"transactions":9,"vwap":2331},"2025-05-30",17.71,16.73,17.57,198700,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2060,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2060},"2025-05-29",19.9,17.29,-1.89,-9.69,252900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":1288,"percent_change":361,"volume":2345,"transactions":9,"vwap":2343},"2025-05-28",18.79,19.5,18.11,291200,{"date":2347,"open":2052,"high":2066,"low":2313,"close":2342,"change":2348,"percent_change":585,"volume":2349,"transactions":9,"vwap":2342},"2025-05-27",0.84,273600,{"date":2351,"open":2093,"high":2352,"low":2037,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-05-23",18.54,17.95,-0.52,-2.82,112500,{"date":2358,"open":2261,"high":2359,"low":2331,"close":2080,"change":761,"percent_change":91,"volume":2360,"transactions":9,"vwap":2080},"2025-05-22",19.030001,170200,{"date":2362,"open":2363,"high":2343,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":875,"transactions":9,"vwap":2365},"2025-05-21",18.38,18.13,18.6,-0.91,-4.66,{"date":2369,"open":2370,"high":2230,"low":2371,"close":2372,"change":683,"percent_change":1399,"volume":2373,"transactions":9,"vwap":2372},"2025-05-20",19.35,18.12,19.51,220800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":530,"percent_change":63,"volume":2380,"transactions":9,"vwap":2379},"2025-05-19",19.1,20.84,18.88,19.58,250500,{"date":2382,"open":2299,"high":2383,"low":2384,"close":2343,"change":983,"percent_change":823,"volume":2385,"transactions":9,"vwap":2343},"2025-05-16",19.78,18.46,158700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":98,"percent_change":1287,"volume":2392,"transactions":9,"vwap":2391},"2025-05-15",18.0049992,19.75,17.275,19.55,229300,{"date":2394,"open":2395,"high":2391,"low":2395,"close":2043,"change":1149,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2043},"2025-05-14",17.25,7.31,651400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1834,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-13",16.2,17.861,15.755,17.24,5.83,603700,{"date":2407,"open":2019,"high":2019,"low":2408,"close":2409,"change":128,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-12",14.798,16.29,6.47,364800,{"date":2413,"open":2414,"high":2415,"low":1772,"close":2416,"change":2119,"percent_change":2030,"volume":2417,"transactions":9,"vwap":2416},"2025-05-09",15.65,16.71,15.3,295800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":604,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-08",11.87,16.4,11.696,15.88,35.26,692400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1304,"percent_change":1206,"volume":2432,"transactions":9,"vwap":2431},"2025-05-07",11.67,11.987,11.185,11.74,100500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1578,"percent_change":976,"volume":2439,"transactions":9,"vwap":2438},"2025-05-06",11.92,12.085,11.29,11.54,89800,{"date":2441,"open":2442,"high":1690,"low":2431,"close":2443,"change":841,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-05",12.15,11.78,-3.84,63900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1239,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-02",11.2,12.79,11.135,12.25,9.67,178500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1925,"percent_change":489,"volume":2460,"transactions":9,"vwap":2459},"2025-05-01",10.65,11.24,10.605,11.17,76600,{"date":2462,"open":2457,"high":2463,"low":2464,"close":2465,"change":1266,"percent_change":1454,"volume":2466,"transactions":9,"vwap":2465},"2025-04-30",11.425,10.6,10.64,111800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":666,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-04-29",11.55,11.685,11.03,11.44,-1.46,105500,{"date":2476,"open":2428,"high":1560,"low":2477,"close":2478,"change":163,"percent_change":474,"volume":2479,"transactions":9,"vwap":2478},"2025-04-28",11.015,11.61,86800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-04-25",10.71,11.64,10.515,11.58,0.72,6.63,99600,{"date":2490,"open":2491,"high":1560,"low":2492,"close":2493,"change":787,"percent_change":999,"volume":2494,"transactions":9,"vwap":2493},"2025-04-24",11.25,10.82,10.86,188800,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2491,"change":2201,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2491},"2025-04-23",10.72,11.757,5.34,194300,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":335,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-04-22",9.88,10.69,10.68,7.01,110500,{"date":178,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},10.87,9.8,9.98,-0.89,-8.19,115700]