[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OWLS":3,"homepage-market-summary":30,"stock-historical-OWLS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OWLS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"OBOOK Holdings Inc. Class A Common Shares","Nasdaq",null,"Common Stock","OBOOK Holdings Inc operate as a blockchain-powered technology company. It provides solutions across three main business segments: payments, hospitality, and e-commerce, serving businesses and individuals whose commercial activities involve cross-border transactions. The company has five reportable segments: Payment service provides payment solutions to customers, including payment gateway services and payout services; Hospitality-related software services provide the subscription to the OwlNest PMS and the add-on room fee collection services offered to the clients using OwlNest; Hospitality-related platform services that provide an OTA platform and offline platform services offering accommodation services; The E-commerce platform engages in selling products online; and Other services.","75",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.43,5.41,5.4399,5.34,5.44,-0.01,-0.18,11021.185873,205,5.3872,90,4.765,55943.65748007755,0.8,245,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},55944,13706196.082619,-90.23,"2025-10-16",[181,182,191,199,209,219,229,237,245,252,262,271,281,289,298,306,312,319,326,333,340,349,355,364,373,380,390,396,401,408,415,422,429,440,447,455,462,469,476,483,489,496,505,512,519,525,530,539,549,557,566,574,580,586,591,596,602,611,616,622,627,634,640,645,651,655,660,664,667,670,674,677,681,685,690,694,701,706,712,717,722,725,732,736,742,747,753,759,766,772,775,780,784,788,792,796,800,805,811,817,821,825,831,838,843,849,854,859,863,869,875,879,885,890,897,903,906,913,918,926,931,935,941,945,951,956,961,964,968,972,976,980,984,987,991,995,1001,1007,1012,1015,1018,1020,1023,1028,1032,1035,1041,1046,1052,1056,1059,1062,1067,1072,1076,1078,1084,1087,1091,1096,1100,1106,1111,1118,1124,1130,1135,1140,1145,1152,1156,1160,1166,1171,1175,1183,1189,1195,1201,1207,1211,1217,1221,1228,1234,1237,1242,1247,1252,1257,1262,1267,1273,1279,1283,1287,1291,1296,1301,1307,1314,1320,1327,1334,1341,1348,1355,1363,1371,1378,1383,1390,1397,1404,1410,1417,1423,1429,1435,1443,1449,1454,1458,1466,1473,1480,1486,1490,1496,1503,1510,1519,1526,1534,1539,1546,1554,1562,1570,1579,1588,1596,1604,1613,1622],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",5.46,5.48,5.3132,0,21218,229,5.4022,{"date":192,"open":15,"high":193,"low":194,"close":19,"change":145,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",5.5152,5.3,-0.37,9626,193,5.4299,{"date":200,"open":201,"high":202,"low":203,"close":184,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",5.49,5.57,5.425,0.025,0.46,14980.051364,286,5.4924,{"date":210,"open":211,"high":212,"low":16,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",5.45,5.529,5.435,-0.005,-0.09,2858,115,5.4247,{"date":220,"open":221,"high":222,"low":223,"close":19,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",5.51,5.55,5.3617,-0.05,-0.91,10434,390,5.4799,{"date":230,"open":211,"high":231,"low":232,"close":201,"change":224,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",5.5277,5.39,-0.9,5436,292,5.4559,{"date":238,"open":221,"high":222,"low":19,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",5.54,0.02,0.36,9521.549297,119,5.5043,{"date":246,"open":221,"high":239,"low":211,"close":247,"change":71,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",5.52,1.28,6617,185,5.5003,{"date":253,"open":254,"high":255,"low":256,"close":211,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",5.59,5.5989,5.4,-0.14,-2.5,12951,154,5.4566,{"date":263,"open":264,"high":265,"low":211,"close":254,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",5.61,5.6782,-0.03,-0.53,16150.031873,455,5.5464,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":157,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",5.9,5.935,5.5,5.62,-4.1,29839.534,279,5.689,{"date":282,"open":239,"high":283,"low":275,"close":284,"change":241,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",5.88,5.86,6.55,53350,799,5.651,{"date":290,"open":291,"high":254,"low":292,"close":275,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",5.47,5.42,0.04,0.73,25935,911,5.4972,{"date":299,"open":275,"high":275,"low":300,"close":184,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",5.35,0.03,0.55,19788,271,5.4233,{"date":307,"open":185,"high":185,"low":308,"close":15,"change":145,"percent_change":195,"volume":309,"transactions":310,"vwap":311},"2026-09-16",5.38,33183,514,5.4141,{"date":313,"open":201,"high":201,"low":15,"close":211,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",-0.04,-0.73,7075.217482,137,5.4579,{"date":320,"open":185,"high":275,"low":308,"close":201,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.11,2.04,29128,215,5.4679,{"date":327,"open":308,"high":256,"low":328,"close":308,"change":293,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",5.24,0.75,26447.292148,358,5.3502,{"date":334,"open":335,"high":184,"low":335,"close":18,"change":336,"percent_change":337,"volume":338,"transactions":189,"vwap":339},"2026-09-10",5.28,0.06,1.14,19425,5.3353,{"date":341,"open":18,"high":342,"low":343,"close":335,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",5.4499,5.2767,-0.06,-1.12,125214,1079,5.3364,{"date":350,"open":185,"high":185,"low":328,"close":18,"change":257,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",-2.55,18641.949303,242,5.3318,{"date":356,"open":357,"high":202,"low":358,"close":185,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",5.25,5.19,0.2,3.79,61780.496773,598,5.4345,{"date":365,"open":366,"high":194,"low":367,"close":335,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",5.03,4.8515,0.25,4.97,36804.6222,494,5.0736,{"date":374,"open":375,"high":376,"low":26,"close":366,"change":240,"percent_change":377,"volume":378,"transactions":227,"vwap":379},"2026-09-02",5.07,5.27,0.4,35654.155238,5.012,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",5.37,5.4047,5.01,-0.36,-6.7,44788.520556,440,5.2503,{"date":391,"open":291,"high":291,"low":18,"close":382,"change":215,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",-1.65,21579,261,5.3753,{"date":397,"open":275,"high":247,"low":15,"close":184,"change":224,"percent_change":225,"volume":398,"transactions":399,"vwap":400},"2026-08-28",21684.0723,246,5.4713,{"date":402,"open":239,"high":403,"low":404,"close":221,"change":20,"percent_change":21,"volume":405,"transactions":406,"vwap":407},"2026-08-27",5.5492,5.4614,7142,77,5.4864,{"date":409,"open":221,"high":410,"low":291,"close":247,"change":314,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",5.5831,-0.72,14114.6461,202,5.5126,{"date":416,"open":202,"high":417,"low":256,"close":418,"change":20,"percent_change":21,"volume":419,"transactions":420,"vwap":421},"2026-08-25",5.5921,5.56,29755.183,385,5.4617,{"date":423,"open":276,"high":424,"low":300,"close":202,"change":344,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",5.6289,-1.07,21231.558,276,5.5509,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",5.6,5.65,5.5114,5.63,0.01,0.18,52918.81,423,5.6028,{"date":441,"open":442,"high":434,"low":443,"close":276,"change":336,"percent_change":444,"volume":445,"transactions":413,"vwap":446},"2026-08-20",5.53,5.375,1.08,25661.179899,5.5641,{"date":448,"open":184,"high":449,"low":450,"close":418,"change":321,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",5.5988,5.4062,2.02,24405.779944,348,5.496,{"date":456,"open":292,"high":184,"low":457,"close":211,"change":240,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",5.3916,0.37,23373.742454,199,5.4279,{"date":463,"open":464,"high":15,"low":194,"close":15,"change":321,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",5.33,2.07,23160.18607,315,5.3808,{"date":470,"open":382,"high":471,"low":357,"close":472,"change":344,"percent_change":345,"volume":473,"transactions":474,"vwap":475},"2026-08-14",5.3999,5.32,18460.562638,415,5.2926,{"date":477,"open":300,"high":478,"low":472,"close":308,"change":20,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",5.3925,-0.19,10047.44134,170,5.3693,{"date":484,"open":291,"high":291,"low":300,"close":232,"change":224,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",-0.92,5421.69607,174,5.3796,{"date":490,"open":232,"high":491,"low":492,"close":19,"change":145,"percent_change":195,"volume":493,"transactions":494,"vwap":495},"2026-08-11",5.489,5.3201,14505.75,102,5.3974,{"date":497,"open":498,"high":184,"low":499,"close":184,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",5.36,5.29,0.08,1.49,14782.548683,260,5.3594,{"date":506,"open":382,"high":19,"low":507,"close":308,"change":301,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",5.275,0.56,21010.537876,299,5.3415,{"date":513,"open":256,"high":185,"low":499,"close":300,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",-0.08,-1.47,34188.375013,281,5.3646,{"date":520,"open":211,"high":521,"low":194,"close":15,"change":20,"percent_change":21,"volume":522,"transactions":523,"vwap":524},"2026-08-05",5.4578,10504,105,5.388,{"date":526,"open":194,"high":222,"low":527,"close":19,"change":301,"percent_change":302,"volume":528,"transactions":279,"vwap":529},"2026-08-04",5.2644,30727.370666,5.4049,{"date":531,"open":194,"high":532,"low":533,"close":16,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",5.6799,5.2171,0.175,3.34,67407.086079,604,5.4527,{"date":540,"open":382,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",5.3894,5.205,5.235,-0.115,-2.15,9405.628943,187,5.2818,{"date":550,"open":464,"high":551,"low":552,"close":300,"change":240,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",5.3982,5.282,0.38,16122.185828,164,5.3478,{"date":558,"open":308,"high":559,"low":560,"close":464,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",5.4391,5.1,-0.015,-0.28,40873.749615,422,5.3012,{"date":567,"open":19,"high":19,"low":18,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",5.345,-0.025,-0.47,12557,382,5.3658,{"date":575,"open":185,"high":201,"low":576,"close":382,"change":514,"percent_change":515,"volume":577,"transactions":578,"vwap":579},"2026-07-27",5.3499,26215.185264,426,5.4055,{"date":581,"open":291,"high":582,"low":583,"close":211,"change":301,"percent_change":302,"volume":584,"transactions":250,"vwap":585},"2026-07-24",5.4999,5.415,10353.014,5.4461,{"date":587,"open":185,"high":247,"low":464,"close":292,"change":344,"percent_change":588,"volume":589,"transactions":590,"vwap":15},"2026-07-23",-1.09,35144.18673,431,{"date":592,"open":185,"high":247,"low":256,"close":185,"change":301,"percent_change":302,"volume":593,"transactions":594,"vwap":595},"2026-07-22",30549,288,5.4676,{"date":597,"open":185,"high":185,"low":232,"close":211,"change":266,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",-0.55,18122,254,5.455,{"date":603,"open":202,"high":604,"low":605,"close":185,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",5.6399,5.385,-0.07,-1.26,25205,420,5.4811,{"date":612,"open":254,"high":613,"low":211,"close":222,"change":215,"percent_change":614,"volume":615,"transactions":9,"vwap":222},"2026-07-17",5.638,-1.6,14000,{"date":617,"open":618,"high":619,"low":222,"close":618,"change":293,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-16",5.64,5.66,0.71,21800,{"date":623,"open":624,"high":624,"low":275,"close":431,"change":224,"percent_change":625,"volume":626,"transactions":9,"vwap":431},"2026-07-15",5.67,-0.88,18900,{"date":628,"open":434,"high":629,"low":630,"close":432,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":432},"2026-07-14",5.74,5.558,-0.11,-1.91,23600,{"date":635,"open":636,"high":637,"low":431,"close":637,"change":336,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-13",5.69,5.76,1.05,21700,{"date":641,"open":619,"high":642,"low":619,"close":642,"change":301,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-10",5.7,0.53,3900,{"date":646,"open":432,"high":624,"low":647,"close":624,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":624},"2026-07-09",5.595,0.05,0.89,5700,{"date":652,"open":618,"high":653,"low":254,"close":276,"change":145,"percent_change":150,"volume":654,"transactions":9,"vwap":276},"2026-07-08",5.68,13800,{"date":656,"open":657,"high":658,"low":247,"close":618,"change":224,"percent_change":625,"volume":659,"transactions":9,"vwap":618},"2026-07-07",5.675,5.695,19700,{"date":661,"open":431,"high":636,"low":662,"close":636,"change":187,"percent_change":187,"volume":663,"transactions":9,"vwap":636},"2026-07-06",5.58,22400,{"date":665,"open":264,"high":636,"low":431,"close":636,"change":187,"percent_change":187,"volume":666,"transactions":9,"vwap":636},"2026-07-02",30600,{"date":668,"open":432,"high":636,"low":662,"close":636,"change":293,"percent_change":620,"volume":669,"transactions":9,"vwap":636},"2026-07-01",21200,{"date":671,"open":618,"high":624,"low":672,"close":432,"change":187,"percent_change":187,"volume":673,"transactions":9,"vwap":432},"2026-06-30",5.525,24200,{"date":675,"open":653,"high":653,"low":222,"close":432,"change":266,"percent_change":267,"volume":676,"transactions":9,"vwap":432},"2026-06-29",14500,{"date":678,"open":264,"high":642,"low":264,"close":653,"change":71,"percent_change":679,"volume":680,"transactions":9,"vwap":653},"2026-06-26",1.25,9300,{"date":682,"open":434,"high":653,"low":292,"close":264,"change":301,"percent_change":683,"volume":684,"transactions":9,"vwap":264},"2026-06-25",0.54,28400,{"date":686,"open":239,"high":254,"low":256,"close":662,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":662},"2026-06-24",0.1,1.82,22900,{"date":691,"open":247,"high":431,"low":211,"close":185,"change":121,"percent_change":692,"volume":693,"transactions":9,"vwap":185},"2026-06-23",-2.14,37500,{"date":695,"open":696,"high":697,"low":698,"close":431,"change":215,"percent_change":699,"volume":700,"transactions":9,"vwap":431},"2026-06-22",5.75,5.78,5.555,-1.58,26400,{"date":702,"open":703,"high":703,"low":432,"close":636,"change":314,"percent_change":704,"volume":705,"transactions":9,"vwap":636},"2026-06-18",5.81,-0.7,22200,{"date":707,"open":708,"high":708,"low":276,"close":709,"change":224,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-17",5.83,5.73,-0.87,19600,{"date":713,"open":714,"high":708,"low":636,"close":697,"change":301,"percent_change":715,"volume":716,"transactions":9,"vwap":697},"2026-06-16",5.79,0.52,34700,{"date":718,"open":719,"high":284,"low":720,"close":696,"change":314,"percent_change":167,"volume":721,"transactions":9,"vwap":696},"2026-06-15",5.84,5.732,32300,{"date":723,"open":708,"high":283,"low":696,"close":714,"change":214,"percent_change":215,"volume":724,"transactions":9,"vwap":714},"2026-06-12",47700,{"date":726,"open":434,"high":727,"low":434,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-11",5.8,5.795,0.165,2.93,20900,{"date":733,"open":624,"high":734,"low":276,"close":434,"change":435,"percent_change":436,"volume":735,"transactions":9,"vwap":434},"2026-06-10",5.77,31400,{"date":737,"open":696,"high":738,"low":264,"close":276,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":276},"2026-06-09",5.815,-0.17,-2.94,63000,{"date":743,"open":744,"high":744,"low":745,"close":714,"change":336,"percent_change":638,"volume":746,"transactions":9,"vwap":714},"2026-06-08",5.87,5.771,9500,{"date":748,"open":749,"high":750,"low":432,"close":709,"change":45,"percent_change":751,"volume":752,"transactions":9,"vwap":709},"2026-06-05",5.94,5.948,-3.54,53800,{"date":754,"open":755,"high":756,"low":284,"close":749,"change":257,"percent_change":757,"volume":758,"transactions":9,"vwap":749},"2026-06-04",5.97,6.05,-2.3,72400,{"date":760,"open":284,"high":761,"low":762,"close":763,"change":436,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-03",6.1,5.811,6.08,3.05,52000,{"date":767,"open":768,"high":273,"low":769,"close":273,"change":71,"percent_change":770,"volume":771,"transactions":9,"vwap":273},"2026-06-02",5.85,5.71,1.2,48800,{"date":773,"open":636,"high":719,"low":636,"close":708,"change":301,"percent_change":715,"volume":774,"transactions":9,"vwap":708},"2026-06-01",36200,{"date":776,"open":768,"high":768,"low":777,"close":727,"change":224,"percent_change":778,"volume":779,"transactions":9,"vwap":727},"2026-05-29",5.735,-0.85,22000,{"date":781,"open":708,"high":284,"low":432,"close":768,"change":500,"percent_change":782,"volume":783,"transactions":9,"vwap":768},"2026-05-28",1.39,10700,{"date":785,"open":284,"high":744,"low":769,"close":734,"change":240,"percent_change":786,"volume":787,"transactions":9,"vwap":734},"2026-05-27",0.35,21000,{"date":789,"open":624,"high":768,"low":431,"close":696,"change":687,"percent_change":790,"volume":791,"transactions":9,"vwap":696},"2026-05-26",1.77,37000,{"date":793,"open":727,"high":727,"low":222,"close":432,"change":257,"percent_change":794,"volume":795,"transactions":9,"vwap":432},"2026-05-22",-2.42,45800,{"date":797,"open":768,"high":283,"low":769,"close":714,"change":631,"percent_change":798,"volume":799,"transactions":9,"vwap":714},"2026-05-21",-1.86,15300,{"date":801,"open":642,"high":273,"low":434,"close":273,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":273},"2026-05-20",0.255,4.52,27200,{"date":806,"open":418,"high":653,"low":807,"close":808,"change":204,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-19",5.492,5.645,0.44,41900,{"date":812,"open":813,"high":813,"low":264,"close":276,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":276},"2026-05-18",5.869,-0.26,-4.42,56200,{"date":818,"open":697,"high":819,"low":432,"close":283,"change":20,"percent_change":739,"volume":820,"transactions":9,"vwap":283},"2026-05-15",5.89,18800,{"date":822,"open":697,"high":819,"low":696,"close":819,"change":687,"percent_change":823,"volume":824,"transactions":9,"vwap":819},"2026-05-14",1.73,33000,{"date":826,"open":696,"high":768,"low":827,"close":714,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":714},"2026-05-13",5.745,-0.135,-2.28,30800,{"date":832,"open":833,"high":834,"low":284,"close":835,"change":836,"percent_change":485,"volume":837,"transactions":9,"vwap":835},"2026-05-12",5.945,5.98,5.925,-0.055,23400,{"date":839,"open":273,"high":840,"low":275,"close":834,"change":435,"percent_change":841,"volume":842,"transactions":9,"vwap":834},"2026-05-11",5.99,0.17,29400,{"date":844,"open":845,"high":846,"low":273,"close":755,"change":606,"percent_change":847,"volume":848,"transactions":9,"vwap":755},"2026-05-08",6,6.02,-1.16,23200,{"date":850,"open":851,"high":756,"low":273,"close":852,"change":435,"percent_change":841,"volume":853,"transactions":9,"vwap":852},"2026-05-07",5.985,6.04,33400,{"date":855,"open":845,"high":756,"low":273,"close":856,"change":145,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-06",6.03,-0.33,41400,{"date":860,"open":845,"high":761,"low":861,"close":756,"change":293,"percent_change":862,"volume":804,"transactions":9,"vwap":756},"2026-05-05",5.918,0.67,{"date":864,"open":756,"high":865,"low":866,"close":867,"change":145,"percent_change":857,"volume":868,"transactions":9,"vwap":867},"2026-05-04",6.13,5.91,6.01,41700,{"date":870,"open":871,"high":856,"low":703,"close":856,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":856},"2026-05-01",5.907,0.12,2.03,32600,{"date":876,"open":696,"high":840,"low":696,"close":866,"change":293,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-04-30",0.68,33900,{"date":880,"open":881,"high":273,"low":808,"close":744,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":744},"2026-04-29",5.72,0.09,1.56,24900,{"date":886,"open":866,"high":866,"low":709,"close":697,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":697},"2026-04-28",-0.125,-2.12,19400,{"date":891,"open":892,"high":893,"low":709,"close":894,"change":569,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-27",5.82,5.95,5.905,-0.42,32000,{"date":898,"open":697,"high":893,"low":899,"close":900,"change":71,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-24",5.625,5.93,1.19,45900,{"date":904,"open":893,"high":834,"low":727,"close":284,"change":257,"percent_change":905,"volume":799,"transactions":9,"vwap":284},"2026-04-23",-2.33,{"date":907,"open":908,"high":909,"low":892,"close":845,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":845},"2026-04-22",6.17,6.3,-0.39,-6.1,62000,{"date":914,"open":866,"high":915,"low":653,"close":915,"change":72,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-21",6.39,7.94,78600,{"date":919,"open":920,"high":921,"low":232,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-20",5.395,6.117,5.92,0.63,11.91,137500,{"date":927,"open":697,"high":697,"low":928,"close":499,"change":929,"percent_change":386,"volume":930,"transactions":9,"vwap":499},"2026-04-17",5.265,-0.38,97400,{"date":932,"open":642,"high":642,"low":618,"close":624,"change":336,"percent_change":933,"volume":934,"transactions":9,"vwap":624},"2026-04-16",1.07,15500,{"date":936,"open":768,"high":937,"low":431,"close":264,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":264},"2026-04-15",5.879,-0.16,-2.77,59300,{"date":942,"open":892,"high":273,"low":642,"close":734,"change":479,"percent_change":943,"volume":944,"transactions":9,"vwap":734},"2026-04-14",-3.19,30200,{"date":946,"open":273,"high":840,"low":947,"close":948,"change":266,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-13",5.788,5.96,-0.5,19100,{"date":952,"open":727,"high":756,"low":727,"close":840,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":840},"2026-04-10",0.14,2.39,33700,{"date":957,"open":719,"high":768,"low":958,"close":768,"change":240,"percent_change":959,"volume":960,"transactions":9,"vwap":768},"2026-04-09",5.775,0.34,9600,{"date":962,"open":283,"high":819,"low":637,"close":708,"change":224,"percent_change":778,"volume":963,"transactions":9,"vwap":708},"2026-04-08",6600,{"date":965,"open":642,"high":283,"low":966,"close":283,"change":687,"percent_change":823,"volume":967,"transactions":9,"vwap":283},"2026-04-07",5.686,14300,{"date":969,"open":696,"high":727,"low":696,"close":697,"change":266,"percent_change":970,"volume":971,"transactions":9,"vwap":697},"2026-04-06",-0.52,7600,{"date":973,"open":696,"high":974,"low":642,"close":703,"change":187,"percent_change":187,"volume":975,"transactions":9,"vwap":703},"2026-04-02",5.865,20600,{"date":977,"open":893,"high":948,"low":727,"close":703,"change":21,"percent_change":978,"volume":979,"transactions":9,"vwap":703},"2026-04-01",-3.01,15100,{"date":981,"open":982,"high":845,"low":734,"close":840,"change":953,"percent_change":954,"volume":983,"transactions":9,"vwap":840},"2026-03-31",5.785,40200,{"date":985,"open":922,"high":900,"low":637,"close":768,"change":240,"percent_change":959,"volume":986,"transactions":9,"vwap":768},"2026-03-30",18100,{"date":988,"open":900,"high":900,"low":637,"close":708,"change":514,"percent_change":989,"volume":990,"transactions":9,"vwap":708},"2026-03-27",-1.35,69800,{"date":992,"open":834,"high":834,"low":744,"close":866,"change":993,"percent_change":545,"volume":994,"transactions":9,"vwap":866},"2026-03-26",-0.13,12400,{"date":996,"open":744,"high":756,"low":997,"close":852,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":852},"2026-03-25",5.845,0.29,5.04,24300,{"date":1002,"open":727,"high":1003,"low":1004,"close":696,"change":38,"percent_change":1005,"volume":1006,"transactions":9,"vwap":696},"2026-03-24",5.891,5.742,-3.69,10200,{"date":1008,"open":1009,"high":756,"low":642,"close":755,"change":301,"percent_change":1010,"volume":1011,"transactions":9,"vwap":755},"2026-03-23",5.947,0.51,19000,{"date":1013,"open":834,"high":834,"low":749,"close":749,"change":266,"percent_change":949,"volume":1014,"transactions":9,"vwap":749},"2026-03-20",11900,{"date":1016,"open":1017,"high":856,"low":1017,"close":755,"change":266,"percent_change":949,"volume":848,"transactions":9,"vwap":755},"2026-03-19",5.944,{"date":1019,"open":845,"high":845,"low":893,"close":845,"change":187,"percent_change":187,"volume":799,"transactions":9,"vwap":845},"2026-03-18",{"date":1021,"open":755,"high":856,"low":948,"close":845,"change":224,"percent_change":1022,"volume":680,"transactions":9,"vwap":845},"2026-03-17",-0.83,{"date":1024,"open":856,"high":1025,"low":1026,"close":756,"change":435,"percent_change":841,"volume":1027,"transactions":9,"vwap":756},"2026-03-16",6.09,5.965,11000,{"date":1029,"open":1017,"high":756,"low":1017,"close":852,"change":687,"percent_change":1030,"volume":1031,"transactions":9,"vwap":852},"2026-03-13",1.68,14200,{"date":1033,"open":846,"high":852,"low":922,"close":749,"change":993,"percent_change":692,"volume":1034,"transactions":9,"vwap":749},"2026-03-12",11700,{"date":1036,"open":1037,"high":761,"low":866,"close":1038,"change":71,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-11",5.913,6.07,1.17,8400,{"date":1042,"open":1043,"high":1043,"low":893,"close":845,"change":1044,"percent_change":1045,"volume":837,"transactions":9,"vwap":845},"2026-03-10",6.11,-0.15,-2.44,{"date":1047,"open":900,"high":1048,"low":819,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-09",6.15,0.22,3.71,17600,{"date":1053,"open":1054,"high":852,"low":273,"close":900,"change":938,"percent_change":1055,"volume":979,"transactions":9,"vwap":900},"2026-03-06",5.931,-2.63,{"date":1057,"open":845,"high":1058,"low":273,"close":1025,"change":187,"percent_change":187,"volume":975,"transactions":9,"vwap":1025},"2026-03-05",6.145,{"date":1060,"open":1025,"high":1048,"low":852,"close":1025,"change":314,"percent_change":1061,"volume":639,"transactions":9,"vwap":1025},"2026-03-04",-0.65,{"date":1063,"open":1064,"high":908,"low":866,"close":865,"change":435,"percent_change":1065,"volume":1066,"transactions":9,"vwap":865},"2026-03-03",5.917,0.16,20100,{"date":1068,"open":867,"high":1069,"low":273,"close":1069,"change":240,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-02",6.12,0.33,17000,{"date":1073,"open":845,"high":1043,"low":1074,"close":761,"change":882,"percent_change":1075,"volume":787,"transactions":9,"vwap":761},"2026-02-27",5.885,1.5,{"date":1077,"open":834,"high":1025,"low":866,"close":867,"change":314,"percent_change":52,"volume":975,"transactions":9,"vwap":867},"2026-02-26",{"date":1079,"open":1080,"high":1081,"low":893,"close":756,"change":648,"percent_change":1082,"volume":1083,"transactions":9,"vwap":756},"2026-02-25",6.015,6.06,0.83,17100,{"date":1085,"open":845,"high":1058,"low":948,"close":845,"change":145,"percent_change":857,"volume":1086,"transactions":9,"vwap":845},"2026-02-24",29100,{"date":1088,"open":755,"high":1069,"low":866,"close":846,"change":514,"percent_change":1089,"volume":1090,"transactions":9,"vwap":846},"2026-02-23",-1.31,28800,{"date":1092,"open":900,"high":761,"low":1064,"close":761,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":761},"2026-02-20",0.13,2.18,14700,{"date":1097,"open":1038,"high":1098,"low":893,"close":755,"change":1099,"percent_change":392,"volume":735,"transactions":9,"vwap":755},"2026-02-19",6.23,-0.1,{"date":1101,"open":662,"high":908,"low":1102,"close":1038,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1038},"2026-02-18",5.441,0.58,10.56,50900,{"date":1107,"open":211,"high":222,"low":1108,"close":201,"change":882,"percent_change":1109,"volume":1110,"transactions":9,"vwap":201},"2026-02-17",5.26,1.67,24100,{"date":1112,"open":1113,"high":275,"low":1114,"close":256,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":256},"2026-02-13",5.31,5.18,0.065,1.22,43900,{"date":1119,"open":18,"high":256,"low":1120,"close":1121,"change":1122,"percent_change":1044,"volume":1123,"transactions":9,"vwap":1121},"2026-02-12",5.154,5.335,-0.008,34900,{"date":1125,"open":201,"high":201,"low":1126,"close":1127,"change":1128,"percent_change":710,"volume":1129,"transactions":9,"vwap":1127},"2026-02-11",5.158,5.343,-0.047,38500,{"date":1131,"open":254,"high":254,"low":1132,"close":232,"change":479,"percent_change":1133,"volume":1134,"transactions":9,"vwap":232},"2026-02-10",5.245,-3.41,50000,{"date":1136,"open":922,"high":922,"low":185,"close":662,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":662},"2026-02-09",-0.292,-4.97,64800,{"date":1141,"open":432,"high":283,"low":662,"close":1142,"change":1143,"percent_change":1144,"volume":666,"transactions":9,"vwap":1142},"2026-02-06",5.872,0.245,4.35,{"date":1146,"open":1147,"high":714,"low":275,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-02-05",5.789,5.627,-0.173,-2.98,41800,{"date":1153,"open":1154,"high":273,"low":264,"close":727,"change":631,"percent_change":798,"volume":1155,"transactions":9,"vwap":727},"2026-02-04",5.883,29200,{"date":1157,"open":1069,"high":1069,"low":264,"close":866,"change":631,"percent_change":1158,"volume":1159,"transactions":9,"vwap":866},"2026-02-03",-1.83,52300,{"date":1161,"open":202,"high":761,"low":1162,"close":846,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":846},"2026-02-02",5.509,0.605,11.17,76100,{"date":1167,"open":867,"high":867,"low":1113,"close":583,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":583},"2026-01-30",-0.595,-9.9,93200,{"date":1172,"open":845,"high":761,"low":744,"close":867,"change":687,"percent_change":1173,"volume":1174,"transactions":9,"vwap":867},"2026-01-29",1.69,51900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":866,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":866},"2026-01-28",6.27,6.398,5.699,-0.51,-7.94,139000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":954,"volume":705,"transactions":9,"vwap":1186},"2026-01-27",6.29,6.42,6.275,0.15,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1177,"change":606,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1177},"2026-01-26",6.32,6.2,-1.1,18500,{"date":1196,"open":1197,"high":1198,"low":909,"close":1199,"change":344,"percent_change":1200,"volume":1155,"transactions":9,"vwap":1199},"2026-01-23",6.33,6.43,6.34,-0.94,{"date":1202,"open":1203,"high":1186,"low":1204,"close":1205,"change":435,"percent_change":1065,"volume":1206,"transactions":9,"vwap":1205},"2026-01-22",6.41,6.31,6.4,18700,{"date":1208,"open":1205,"high":1209,"low":1192,"close":915,"change":435,"percent_change":1065,"volume":1210,"transactions":9,"vwap":915},"2026-01-21",6.44,28900,{"date":1212,"open":285,"high":285,"low":1213,"close":1214,"change":739,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-20",6.35,6.38,-2.6,28700,{"date":1218,"open":1219,"high":285,"low":1205,"close":285,"change":187,"percent_change":187,"volume":1220,"transactions":9,"vwap":285},"2026-01-16",6.45,42000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":285,"change":215,"percent_change":1226,"volume":1227,"transactions":9,"vwap":285},"2026-01-15",6.51,6.61,6.25,-1.36,51600,{"date":1229,"open":1230,"high":1231,"low":1205,"close":1231,"change":436,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-14",6.5,6.64,2.79,51200,{"date":1235,"open":1197,"high":1230,"low":909,"close":1236,"change":344,"percent_change":485,"volume":950,"transactions":9,"vwap":1236},"2026-01-13",6.46,{"date":1238,"open":1203,"high":1239,"low":1205,"close":1240,"change":344,"percent_change":225,"volume":1241,"transactions":9,"vwap":1240},"2026-01-12",6.65,6.52,38300,{"date":1243,"open":1219,"high":1239,"low":1244,"close":1245,"change":1093,"percent_change":451,"volume":1246,"transactions":9,"vwap":1245},"2026-01-09",6.22,6.58,71700,{"date":1248,"open":1185,"high":1230,"low":1249,"close":1219,"change":1065,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1219},"2026-01-08",6.16,2.54,26200,{"date":1253,"open":1203,"high":1254,"low":1255,"close":1185,"change":344,"percent_change":1200,"volume":1256,"transactions":9,"vwap":1185},"2026-01-07",6.6,6.21,54100,{"date":1258,"open":1224,"high":1259,"low":1213,"close":1213,"change":857,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1213},"2026-01-06",6.85,-4.94,31800,{"date":1263,"open":1264,"high":1259,"low":909,"close":1265,"change":321,"percent_change":1109,"volume":1266,"transactions":9,"vwap":1265},"2026-01-05",6.66,6.68,39800,{"date":1268,"open":1269,"high":1270,"low":1204,"close":1271,"change":631,"percent_change":392,"volume":1272,"transactions":9,"vwap":1271},"2026-01-02",6.59,6.7,6.57,40700,{"date":1274,"open":1098,"high":1275,"low":756,"close":1265,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1265},"2025-12-31",6.9,0.61,10.05,118000,{"date":1280,"open":1245,"high":1245,"low":756,"close":1038,"change":1180,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1038},"2025-12-30",-7.75,66300,{"date":1284,"open":1255,"high":1285,"low":845,"close":1245,"change":458,"percent_change":948,"volume":1286,"transactions":9,"vwap":1245},"2025-12-29",6.695,124300,{"date":1288,"open":1205,"high":285,"low":1192,"close":1255,"change":993,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1255},"2025-12-26",-2.05,22500,{"date":1292,"open":1223,"high":1239,"low":1293,"close":1199,"change":739,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1199},"2025-12-24",6.325,-2.61,28200,{"date":1297,"open":1213,"high":1224,"low":1225,"close":1223,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1223},"2025-12-23",0.26,4.16,55400,{"date":1302,"open":1225,"high":1303,"low":1304,"close":1225,"change":1049,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1225},"2025-12-22",6.62,6.218,3.65,63700,{"date":1308,"open":1309,"high":1310,"low":856,"close":856,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":856},"2025-12-19",6.84,7.06,-0.81,-11.84,200500,{"date":1315,"open":1316,"high":1316,"low":1309,"close":1309,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1309},"2025-12-18",7.3,-0.29,-4.07,35900,{"date":1321,"open":1310,"high":1322,"low":1323,"close":1324,"change":1093,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-12-17",7.26,6.97,7.13,1.86,49900,{"date":1328,"open":1275,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1232,"volume":1333,"transactions":9,"vwap":1331},"2025-12-16",7.296,6.88,7,0.19,71200,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-15",7.92,6.81,-1.11,-14.02,82500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1336,"change":739,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1336},"2025-12-12",8.09,8.17,7.9,-2.1,18200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1343,"change":998,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1343},"2025-12-11",7.78,8.576,7.7,3.72,103300,{"date":1356,"open":1357,"high":1358,"low":1350,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-12-10",7.79,8.085,7.8,-0.23,-2.86,26600,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-12-09",7.5,8.3,8.03,0.82,11.37,123200,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":500,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-08",7.43,7.08,7.21,1.12,33100,{"date":1379,"open":1365,"high":1365,"low":1380,"close":1324,"change":257,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1324},"2025-12-05",7.1,-1.93,26700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":224,"percent_change":1389,"volume":1290,"transactions":9,"vwap":1388},"2025-12-04",7.32,7.527,7.12,7.27,-0.68,{"date":1391,"open":1392,"high":1393,"low":1331,"close":1385,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1385},"2025-12-03",7.72,7.88,-0.4,-5.18,105600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1392,"change":1394,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1392},"2025-12-02",8.1,8.25,7.505,-4.93,61700,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":993,"percent_change":699,"volume":1409,"transactions":9,"vwap":1408},"2025-12-01",7.76,8.23,8.12,73500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1400,"change":337,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1400},"2025-11-28",7.24,8.75,7.2,16.03,154900,{"date":1418,"open":1316,"high":1419,"low":1275,"close":1420,"change":240,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-26",7.495,7.11,0.28,58100,{"date":1424,"open":1425,"high":1414,"low":1426,"close":1427,"change":435,"percent_change":953,"volume":1428,"transactions":9,"vwap":1427},"2025-11-25",7.04,6.8,7.09,53700,{"date":1430,"open":1352,"high":1431,"low":1330,"close":1374,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1374},"2025-11-24",7.937,-0.6,-7.81,107100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":739,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-11-21",7.91,8.095,7.55,7.68,-2.17,20500,{"date":1444,"open":1407,"high":1445,"low":1446,"close":1446,"change":157,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-20",8.85,7.85,-2.97,47400,{"date":1450,"open":1451,"high":1343,"low":1452,"close":1343,"change":998,"percent_change":1353,"volume":1453,"transactions":9,"vwap":1343},"2025-11-19",8.04,7.71,26800,{"date":1455,"open":1359,"high":1399,"low":1365,"close":1359,"change":21,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1359},"2025-11-18",-2.26,78300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":121,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-17",8.01,8.4,7.6,7.98,-1.48,72800,{"date":1467,"open":1468,"high":1469,"low":1399,"close":1399,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1399},"2025-11-14",8.31,8.69,-0.2,-2.41,39100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1366,"change":1180,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1366},"2025-11-13",8.79,8.99,8.2,-5.79,36400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":38,"percent_change":1045,"volume":633,"transactions":9,"vwap":1485},"2025-11-12",8.9,9.153,8.77,8.81,{"date":1487,"open":1488,"high":1489,"low":1475,"close":1488,"change":187,"percent_change":187,"volume":1151,"transactions":9,"vwap":1488},"2025-11-11",9.03,9.23,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1488,"change":301,"percent_change":1070,"volume":1495,"transactions":9,"vwap":1488},"2025-11-10",9.12,9.477,9.023,38600,{"date":1497,"open":1498,"high":1499,"low":1482,"close":1500,"change":1501,"percent_change":1502,"volume":955,"transactions":9,"vwap":1500},"2025-11-07",9.22,9.4,9,-0.45,-4.76,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":938,"percent_change":1509,"volume":842,"transactions":9,"vwap":1508},"2025-11-06",9.51,9.73,9.11,9.45,-1.66,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-05",9.05,9.75,8.92,9.61,0.79,8.96,105200,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1432,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-04",9.35,8.5,8.82,-6.37,131200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":267,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-03",9.79,9.95,9.2,9.42,-5.33,54300,{"date":1535,"open":1500,"high":1277,"low":1500,"close":1529,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1529},"2025-10-31",0.695,7.51,107500,{"date":1540,"open":1541,"high":1541,"low":1477,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-10-30",9.9,9.255,-0.535,-5.46,181400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1528,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1528},"2025-10-29",10.5,10.82,9.6,-1.3,-11.72,255500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":52,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-28",11.1,11.7,10.925,11.09,-5.62,153500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":778,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-27",13.5,13.89,11.3,11.75,-6.75,377700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-24",10.3,13.6,10,12.6,1.92,17.98,943900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-10-23",9.48,10.92,7.48,10.68,1.16,12.18,1260800,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-10-22",19,8.15,9.52,-9.98,-51.18,1206700,{"date":1597,"open":1598,"high":1599,"low":1590,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-10-21",28.45,29,19.5,-9.3,-32.29,265100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-20",35.42,36.54,27.5,28.8,-10.7,-27.09,125200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-17",35,43.2,27.12,39.5,-16.05,-28.89,189800,{"date":179,"open":1623,"high":25,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},68,18.403,55.55,-12.45,-18.31,222300]