[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMHI":3,"homepage-market-summary":31,"stock-historical-SMHI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMHI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SEACOR Marine Holdings Inc. Common Stock","NYSE",null,"DEEP SEA FOREIGN TRANSPORTATION OF FREIGHT","Seacor Marine Holdings Inc provides marine and support transportation services to offshore energy facilities globally. The company operates and manages a diverse fleet of offshore support vessels that (i) deliver cargo and personnel to offshore installations, including offshore wind farms, (ii) assist offshore operations for production and storage facilities, (iii) provide construction, well work-over, offshore wind farm installation and decommissioning support and (iv) carry and launch equipment used underwater in drilling and well installation, maintenance, inspection and repair. Its geographical segment includes the United States (Gulf of Mexico), Africa and Europe, Middle East and Asia, and Latin America, with the majority of revenue deriving from the Africa and Europe segment.","889","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.65,8.48,8.69,8.31,8.5,0.15,1.76,67940.279447,1788,8.6107,10,5.55,111705.99507144622,69.7,2351,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},4.32,107801,39347204.762933,65.71,"2025-04-28",[186,187,195,205,214,224,235,244,253,263,271,282,292,301,311,322,332,342,353,362,373,382,391,400,409,418,427,435,445,453,462,470,478,488,496,505,512,521,527,533,539,545,553,561,567,573,578,584,593,599,608,618,626,634,644,653,663,669,678,684,692,698,704,712,717,724,729,736,744,750,757,762,769,774,780,787,791,798,807,816,822,826,833,838,843,849,853,859,864,872,876,881,887,892,899,903,907,912,916,922,927,933,937,942,948,952,958,964,968,972,976,980,986,991,996,1000,1008,1013,1019,1025,1029,1034,1038,1043,1050,1055,1060,1065,1070,1074,1078,1083,1088,1093,1098,1103,1108,1111,1114,1120,1123,1127,1132,1137,1141,1146,1151,1157,1161,1165,1170,1173,1177,1181,1185,1189,1195,1202,1207,1210,1214,1218,1220,1224,1227,1231,1235,1240,1244,1250,1256,1259,1265,1271,1277,1286,1293,1300,1306,1312,1319,1326,1333,1340,1346,1351,1357,1365,1371,1379,1385,1390,1395,1400,1406,1411,1418,1423,1426,1430,1438,1445,1449,1455,1459,1463,1468,1474,1479,1482,1489,1493,1497,1504,1509,1514,1518,1521,1525,1527,1533,1539,1542,1547,1551,1556,1560,1563,1567,1571,1577,1581,1584,1588,1593,1597,1601,1607,1610,1614,1618,1622,1628,1635,1642,1647,1653,1657,1662,1668,1675,1681,1684,1688,1693,1696,1701,1704,1709,1714,1720,1724,1727,1731,1734,1738,1742,1746,1751,1755,1760,1764,1769,1773,1779,1785,1789,1793,1798,1801,1806,1811,1814,1818,1822,1825,1828,1831,1834,1839,1844,1848,1853,1857,1860,1866,1873,1880,1885,1890,1897,1904,1912,1916,1922,1927,1930,1936,1942,1948,1953,1956,1961,1965,1970,1973,1978,1984,1989,1994,1999,2004,2008,2014,2019,2023,2029,2035,2039,2044,2049,2053,2058,2061,2064,2069,2072,2077,2081,2085,2088,2092,2096,2103,2108,2115,2122,2127,2131,2136,2141,2144,2149,2155,2159,2163,2167,2173,2179,2186,2191,2196,2201,2207,2210],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":189,"low":190,"close":20,"change":169,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",8.53,8.24,1.43,78751.225334,1883,8.4764,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",8.82,8.35,8.38,-0.31,-3.57,82819.234098,1705,8.4585,{"date":206,"open":19,"high":207,"low":208,"close":18,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",8.72,8.25,0.42,5.08,86136.896745,1758,8.6272,{"date":215,"open":216,"high":198,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",8.09,8.06,8.27,0.23,2.86,85016.137331,2717,8.2565,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",8,8.08,7.9,8.04,-0.08,-0.99,130712.051601,1977,7.9958,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":164,"volume":241,"transactions":242,"vwap":243},"2026-09-30",8.3,7.95,8.12,-0.11,80869.392322,1553,8.1317,{"date":245,"open":199,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",8.66,8.23,-0.24,-2.83,72549.7849,1343,8.3251,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",8.73,8.42,8.47,-0.26,-2.98,97027.054253,1915,8.5328,{"date":264,"open":265,"high":266,"low":246,"close":255,"change":230,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",8.75,9.01,-0.91,131812.602886,1861,8.7721,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",8.8,8.95,8.78,8.81,-0.02,-0.23,69212.634225,1218,8.8512,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",9.08,9.0999,8.83,-0.18,-2,126044.328811,2164,8.9521,{"date":293,"open":294,"high":295,"low":296,"close":266,"change":277,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",8.99,9.23,8.88,-0.22,98849.5338,1615,9.0729,{"date":302,"open":303,"high":304,"low":296,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",9,9.185,9.03,-0.07,-0.77,78504.805374,1570,9.0329,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",9.38,9.4887,8.98,9.1,-0.32,-3.4,180326.839378,1815,9.1489,{"date":323,"open":324,"high":325,"low":326,"close":324,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",9.42,9.68,9.41,0.01,0.11,42107.765417,1075,9.4544,{"date":333,"open":334,"high":335,"low":336,"close":326,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",9.54,9.695,9.29,-0.16,-1.67,120355.067132,2071,9.455,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",9.45,9.58,9.43,9.57,0.13,1.38,62441.5415,1781,9.5051,{"date":354,"open":347,"high":347,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",9.35,9.44,-0.09,-0.94,101315.029953,1970,9.4496,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",9.66,9.7044,9.52,9.53,-0.13,-1.35,75691.936355,1433,9.5913,{"date":374,"open":375,"high":375,"low":376,"close":364,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",9.76,9.59,-0.04,-0.41,120840.375508,2617,9.6599,{"date":383,"open":384,"high":385,"low":386,"close":384,"change":53,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",9.7,9.82,9.615,1.04,47877.031722,1169,9.7105,{"date":392,"open":393,"high":394,"low":347,"close":395,"change":337,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",9.83,9.86,9.6,-1.64,86132.283884,1444,9.6454,{"date":401,"open":402,"high":402,"low":403,"close":375,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",9.885,9.595,0.02,0.21,72393.72202,1699,9.7054,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":377,"percent_change":378,"volume":415,"transactions":416,"vwap":417},"2026-09-03",9.81,9.87,9.655,9.74,54340.484206,1204,9.7373,{"date":419,"open":420,"high":26,"low":421,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",9.69,9.67,9.78,0,93438.261862,2038,9.8917,{"date":428,"open":429,"high":411,"low":430,"close":422,"change":219,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",9.63,9.4673,2.41,122994.471156,2019,9.6593,{"date":436,"open":437,"high":438,"low":355,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",9.61,9.65,9.55,0.14,1.49,113707.29437,1704,9.4935,{"date":446,"open":447,"high":335,"low":326,"close":326,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",9.56,-0.1,-1.05,63649.393804,1262,9.481,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":328,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",9.3,9.696,9.51,1.17,127093.979102,2548,9.4952,{"date":463,"open":438,"high":384,"low":355,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",9.4,-0.3,-3.09,116014.322807,2842,9.4593,{"date":471,"open":325,"high":472,"low":473,"close":384,"change":68,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",9.85,9.6614,-0.51,80825.353993,1882,9.7491,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",9.96,9.6401,9.75,-0.21,-2.11,107642.535336,2263,9.7836,{"date":489,"open":490,"high":26,"low":490,"close":480,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",9.8,0.19,1.94,92160.083699,1922,9.9366,{"date":497,"open":375,"high":498,"low":499,"close":500,"change":501,"percent_change":448,"volume":502,"transactions":503,"vwap":504},"2026-08-20",9.9184,9.6728,9.77,-0.01,97441.249816,2697,9.7899,{"date":506,"open":507,"high":507,"low":500,"close":422,"change":230,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",9.9,-0.81,78506.332076,1785,9.802,{"date":513,"open":514,"high":515,"low":490,"close":394,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",9.93,9.94,0.04,0.41,77469.332565,2069,9.8771,{"date":522,"open":523,"high":480,"low":523,"close":385,"change":377,"percent_change":378,"volume":524,"transactions":525,"vwap":526},"2026-08-17",9.79,95947.144969,3255,9.8485,{"date":528,"open":438,"high":529,"low":438,"close":394,"change":405,"percent_change":530,"volume":531,"transactions":532,"vwap":523},"2026-08-14",9.88,2.18,74831.604759,2111,{"date":534,"open":395,"high":394,"low":403,"close":438,"change":230,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",-0.82,95624.636463,1997,9.6896,{"date":540,"open":541,"high":412,"low":376,"close":541,"change":501,"percent_change":448,"volume":542,"transactions":543,"vwap":544},"2026-08-12",9.73,83077.368408,1529,9.7183,{"date":546,"open":482,"high":547,"low":413,"close":414,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",9.875,0.05,0.52,134476.329791,3324,9.7885,{"date":554,"open":334,"high":384,"low":555,"close":420,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",9.36,0.17,1.79,83964.404958,1933,9.5509,{"date":562,"open":464,"high":482,"low":336,"close":366,"change":563,"percent_change":564,"volume":565,"transactions":320,"vwap":566},"2026-08-07",0.07,0.74,110183.028495,9.5193,{"date":568,"open":569,"high":395,"low":324,"close":344,"change":423,"percent_change":423,"volume":570,"transactions":571,"vwap":572},"2026-08-06",9.5,77419.152189,1536,9.4918,{"date":574,"open":429,"high":429,"low":344,"close":344,"change":377,"percent_change":159,"volume":575,"transactions":576,"vwap":577},"2026-08-05",100583.739208,2118,9.5276,{"date":579,"open":344,"high":384,"low":324,"close":580,"change":327,"percent_change":328,"volume":581,"transactions":582,"vwap":583},"2026-08-04",9.49,113806.030049,2857,9.5151,{"date":585,"open":580,"high":586,"low":587,"close":588,"change":548,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",9.585,9.3301,9.48,0.53,144944.893121,3005,9.4846,{"date":594,"open":439,"high":376,"low":303,"close":346,"change":240,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",-1.15,116225.728863,2413,9.3763,{"date":600,"open":601,"high":437,"low":602,"close":334,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",9.13,8.34,1.82,23.58,679429.658786,6746,9.227,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",8.17,7.64,7.72,-0.25,-3.14,179660.65275,2339,7.8018,{"date":619,"open":620,"high":620,"low":238,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":212,"vwap":625},"2026-07-28",8.2,7.97,-0.12,-1.48,70695.813319,8.0013,{"date":627,"open":238,"high":628,"low":629,"close":216,"change":630,"percent_change":90,"volume":631,"transactions":632,"vwap":633},"2026-07-27",8.18,7.93,0.09,53022.802344,1188,8.0695,{"date":635,"open":636,"high":637,"low":638,"close":226,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",7.71,8.03,7.63,0.32,4.17,139323.683142,1956,7.8851,{"date":645,"open":646,"high":647,"low":638,"close":648,"change":622,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",7.89,7.94,7.68,-1.54,45420.001173,1330,7.7589,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":387,"volume":660,"transactions":661,"vwap":662},"2026-07-22",7.74,7.8499,7.67,7.8,0.08,56544.141936,1564,7.763,{"date":664,"open":665,"high":658,"low":638,"close":612,"change":501,"percent_change":368,"volume":666,"transactions":667,"vwap":668},"2026-07-21",7.73,87469.200986,1422,7.7361,{"date":670,"open":671,"high":672,"low":673,"close":665,"change":287,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",7.98,8.105,7.66,-2.28,153444.098436,1918,7.7496,{"date":679,"open":611,"high":680,"low":681,"close":682,"change":563,"percent_change":108,"volume":683,"transactions":9,"vwap":682},"2026-07-17",7.923,7.591,7.91,108000,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-16",8.49,7.83,7.84,-0.54,-6.44,75900,{"date":693,"open":694,"high":695,"low":226,"close":199,"change":659,"percent_change":696,"volume":697,"transactions":9,"vwap":199},"2026-07-15",8.33,8.51,0.96,184100,{"date":699,"open":700,"high":257,"low":700,"close":237,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":237},"2026-07-14",7.88,0.44,5.6,109000,{"date":705,"open":658,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-13",8.05,7.718,7.86,0.06,0.77,97500,{"date":713,"open":228,"high":714,"low":715,"close":658,"change":516,"percent_change":549,"volume":716,"transactions":9,"vwap":658},"2026-07-10",7.905,7.61,62300,{"date":718,"open":719,"high":720,"low":715,"close":721,"change":448,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-09",7.81,7.831,7.76,-1.27,55100,{"date":725,"open":715,"high":646,"low":726,"close":708,"change":118,"percent_change":727,"volume":728,"transactions":9,"vwap":708},"2026-07-08",7.45,4.11,103600,{"date":730,"open":726,"high":673,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",7.256,7.55,0.18,2.44,136100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":297,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-06",7.59,7.87,7.31,7.37,-2.9,130200,{"date":745,"open":746,"high":747,"low":748,"close":738,"change":448,"percent_change":67,"volume":749,"transactions":9,"vwap":738},"2026-07-02",7.7,7.945,7.274,119900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":516,"percent_change":549,"volume":756,"transactions":9,"vwap":755},"2026-07-01",7.65,8.13,7.5,7.69,171700,{"date":758,"open":226,"high":628,"low":611,"close":752,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-06-30",-0.37,-4.61,160000,{"date":763,"open":764,"high":610,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-29",7.54,8.02,0.47,6.23,229300,{"date":770,"open":771,"high":655,"low":772,"close":732,"change":423,"percent_change":423,"volume":773,"transactions":9,"vwap":732},"2026-06-26",7.49,7.46,472800,{"date":775,"open":776,"high":721,"low":777,"close":732,"change":639,"percent_change":778,"volume":779,"transactions":9,"vwap":732},"2026-06-25",7.19,7.09,4.43,209000,{"date":781,"open":746,"high":739,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-24",7.03,7.23,-0.63,-8.02,269000,{"date":788,"open":700,"high":610,"low":732,"close":708,"change":306,"percent_change":789,"volume":790,"transactions":9,"vwap":708},"2026-06-23",-0.88,258100,{"date":792,"open":793,"high":671,"low":794,"close":629,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":629},"2026-06-22",6.63,6.302,1.25,18.71,438900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",6.96,7,6.65,6.68,-0.29,-4.16,171000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",7.13,7.28,6.87,6.97,-0.14,-1.97,149900,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":448,"percent_change":46,"volume":821,"transactions":9,"vwap":820},"2026-06-16",7.34,7.06,7.11,107600,{"date":823,"open":771,"high":754,"low":776,"close":824,"change":483,"percent_change":249,"volume":825,"transactions":9,"vwap":824},"2026-06-15",7.21,80600,{"date":827,"open":828,"high":657,"low":829,"close":830,"change":630,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-12",7.39,7.3,7.42,1.23,37800,{"date":834,"open":771,"high":638,"low":740,"close":835,"change":277,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-11",7.33,-0.27,64200,{"date":839,"open":840,"high":638,"low":835,"close":841,"change":448,"percent_change":164,"volume":842,"transactions":9,"vwap":841},"2026-06-10",7.56,7.35,160100,{"date":844,"open":845,"high":655,"low":846,"close":726,"change":630,"percent_change":847,"volume":848,"transactions":9,"vwap":726},"2026-06-09",7.41,7.22,1.22,60200,{"date":850,"open":829,"high":851,"low":829,"close":852,"change":327,"percent_change":440,"volume":832,"transactions":9,"vwap":852},"2026-06-08",7.525,7.36,{"date":854,"open":754,"high":855,"low":856,"close":841,"change":337,"percent_change":857,"volume":858,"transactions":9,"vwap":841},"2026-06-05",7.625,7.32,-2.13,78800,{"date":860,"open":830,"high":611,"low":801,"close":861,"change":74,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-04",7.51,4.6,69800,{"date":865,"open":866,"high":755,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-03",7.58,7.15,7.18,-0.38,-5.03,71400,{"date":873,"open":738,"high":671,"low":861,"close":840,"change":813,"percent_change":874,"volume":875,"transactions":9,"vwap":840},"2026-06-02",-1.82,45200,{"date":877,"open":738,"high":878,"low":740,"close":746,"change":21,"percent_change":879,"volume":880,"transactions":9,"vwap":746},"2026-06-01",7.75,1.99,79200,{"date":882,"open":746,"high":883,"low":884,"close":732,"change":287,"percent_change":885,"volume":886,"transactions":9,"vwap":732},"2026-05-29",7.99,7.53,-2.33,151500,{"date":888,"open":801,"high":889,"low":801,"close":665,"change":890,"percent_change":438,"volume":891,"transactions":9,"vwap":665},"2026-05-28",7.78,0.68,243400,{"date":893,"open":809,"high":894,"low":895,"close":896,"change":368,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-27",7.16,7.01,7.05,-1.81,70100,{"date":900,"open":901,"high":841,"low":895,"close":868,"change":174,"percent_change":159,"volume":902,"transactions":9,"vwap":868},"2026-05-26",7.25,67300,{"date":904,"open":829,"high":905,"low":894,"close":824,"change":622,"percent_change":396,"volume":906,"transactions":9,"vwap":824},"2026-05-22",7.302,45400,{"date":908,"open":909,"high":910,"low":820,"close":835,"change":277,"percent_change":836,"volume":911,"transactions":9,"vwap":835},"2026-05-21",7.43,7.445,47300,{"date":913,"open":914,"high":764,"low":914,"close":841,"change":327,"percent_change":440,"volume":915,"transactions":9,"vwap":841},"2026-05-20",7.27,58900,{"date":917,"open":764,"high":764,"low":918,"close":818,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":818},"2026-05-19",7.29,-0.17,-2.26,29900,{"date":923,"open":894,"high":840,"low":894,"close":861,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":861},"2026-05-18",0.34,4.74,69200,{"date":928,"open":810,"high":810,"low":929,"close":930,"change":516,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-15",6.99,7.17,0.56,70000,{"date":934,"open":810,"high":810,"low":801,"close":809,"change":813,"percent_change":935,"volume":936,"transactions":9,"vwap":809},"2026-05-14",-1.93,138600,{"date":938,"open":810,"high":841,"low":939,"close":914,"change":448,"percent_change":940,"volume":941,"transactions":9,"vwap":914},"2026-05-13",7.1,-1.36,75500,{"date":943,"open":944,"high":945,"low":946,"close":741,"change":306,"percent_change":358,"volume":947,"transactions":9,"vwap":741},"2026-05-12",7.44,7.455,7.235,96600,{"date":949,"open":764,"high":764,"low":950,"close":944,"change":423,"percent_change":423,"volume":951,"transactions":9,"vwap":944},"2026-05-11",7.38,34500,{"date":953,"open":954,"high":955,"low":944,"close":944,"change":240,"percent_change":956,"volume":957,"transactions":9,"vwap":944},"2026-05-08",7.48,7.623,-1.46,50200,{"date":959,"open":960,"high":960,"low":961,"close":732,"change":68,"percent_change":962,"volume":963,"transactions":9,"vwap":732},"2026-05-07",7.695,7.405,-0.66,62400,{"date":965,"open":673,"high":658,"low":738,"close":966,"change":448,"percent_change":67,"volume":967,"transactions":9,"vwap":966},"2026-05-06",7.6,112200,{"date":969,"open":732,"high":889,"low":851,"close":746,"change":440,"percent_change":970,"volume":971,"transactions":9,"vwap":746},"2026-05-05",1.85,96300,{"date":973,"open":636,"high":658,"low":772,"close":840,"change":357,"percent_change":974,"volume":975,"transactions":9,"vwap":840},"2026-05-04",-1.18,70600,{"date":977,"open":754,"high":721,"low":914,"close":752,"change":548,"percent_change":978,"volume":979,"transactions":9,"vwap":752},"2026-05-01",0.66,67600,{"date":981,"open":801,"high":982,"low":983,"close":966,"change":440,"percent_change":984,"volume":985,"transactions":9,"vwap":966},"2026-04-30",7.785,6.98,1.88,98300,{"date":987,"open":732,"high":966,"low":988,"close":772,"change":240,"percent_change":989,"volume":990,"transactions":9,"vwap":772},"2026-04-29",7.26,-1.45,76200,{"date":992,"open":741,"high":966,"low":741,"close":993,"change":639,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-28",7.57,4.41,44000,{"date":997,"open":930,"high":818,"low":801,"close":901,"change":924,"percent_change":998,"volume":999,"transactions":9,"vwap":901},"2026-04-27",4.92,58800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":68,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-24",6.88,6.955,6.85,6.91,-0.72,53200,{"date":1009,"open":809,"high":867,"low":1010,"close":800,"change":337,"percent_change":1011,"volume":1012,"transactions":9,"vwap":800},"2026-04-23",6.89,-2.25,47400,{"date":1014,"open":918,"high":841,"low":1015,"close":1016,"change":306,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-22",6.915,7.12,-0.97,92200,{"date":1020,"open":835,"high":1021,"low":1022,"close":776,"change":306,"percent_change":1023,"volume":1024,"transactions":9,"vwap":776},"2026-04-21",7.4,7.115,-0.96,61000,{"date":1026,"open":726,"high":884,"low":901,"close":988,"change":278,"percent_change":1027,"volume":1028,"transactions":9,"vwap":988},"2026-04-20",-3.07,64500,{"date":1030,"open":909,"high":1031,"low":852,"close":771,"change":174,"percent_change":1032,"volume":1033,"transactions":9,"vwap":771},"2026-04-17",7.545,-0.4,53700,{"date":1035,"open":909,"high":738,"low":830,"close":1036,"change":423,"percent_change":423,"volume":1037,"transactions":9,"vwap":1036},"2026-04-16",7.52,50300,{"date":1039,"open":772,"high":1040,"low":726,"close":1036,"change":404,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1036},"2026-04-15",7.652,0.27,55200,{"date":1044,"open":655,"high":1045,"low":1046,"close":754,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":754},"2026-04-14",7.745,7.47,-0.33,-4.21,56900,{"date":1051,"open":636,"high":1052,"low":636,"close":687,"change":169,"percent_change":1053,"volume":1054,"transactions":9,"vwap":687},"2026-04-13",8.01,1.56,75300,{"date":1056,"open":636,"high":1057,"low":966,"close":636,"change":230,"percent_change":1058,"volume":1059,"transactions":9,"vwap":636},"2026-04-10",7.765,-1.03,37000,{"date":1061,"open":719,"high":226,"low":612,"close":1062,"change":68,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-09",7.79,-0.64,71600,{"date":1066,"open":771,"high":671,"low":771,"close":688,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":688},"2026-04-08",0.26,3.43,188800,{"date":1071,"open":764,"high":612,"low":845,"close":866,"change":169,"percent_change":1072,"volume":1073,"transactions":9,"vwap":866},"2026-04-07",1.61,146400,{"date":1075,"open":810,"high":1076,"low":810,"close":772,"change":491,"percent_change":1077,"volume":871,"transactions":9,"vwap":772},"2026-04-06",7.605,2.61,{"date":1079,"open":824,"high":1080,"low":867,"close":914,"change":659,"percent_change":1081,"volume":1082,"transactions":9,"vwap":914},"2026-04-02",7.598,1.11,57200,{"date":1084,"open":867,"high":1085,"low":801,"close":776,"change":1086,"percent_change":209,"volume":1087,"transactions":9,"vwap":776},"2026-04-01",7.305,0.03,68300,{"date":1089,"open":840,"high":855,"low":1090,"close":894,"change":200,"percent_change":1091,"volume":1092,"transactions":9,"vwap":894},"2026-03-31",7.07,-4.15,151300,{"date":1094,"open":638,"high":638,"low":818,"close":1046,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1046},"2026-03-30",-0.06,-0.8,88000,{"date":1099,"open":840,"high":721,"low":1100,"close":884,"change":306,"percent_change":1101,"volume":1102,"transactions":9,"vwap":884},"2026-03-27",7.485,-0.92,77700,{"date":1104,"open":1021,"high":878,"low":1021,"close":966,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":966},"2026-03-26",0.2,2.7,107500,{"date":1109,"open":954,"high":1036,"low":777,"close":1021,"change":404,"percent_change":1041,"volume":1110,"transactions":9,"vwap":1021},"2026-03-25",88300,{"date":1112,"open":754,"high":1113,"low":829,"close":950,"change":306,"percent_change":358,"volume":1087,"transactions":9,"vwap":950},"2026-03-24",7.878,{"date":1115,"open":810,"high":1116,"low":1117,"close":726,"change":556,"percent_change":1118,"volume":1119,"transactions":9,"vwap":726},"2026-03-23",7.62,7.165,2.34,72000,{"date":1121,"open":818,"high":818,"low":801,"close":810,"change":327,"percent_change":440,"volume":1122,"transactions":9,"vwap":810},"2026-03-20",158100,{"date":1124,"open":1125,"high":830,"low":1002,"close":914,"change":327,"percent_change":440,"volume":1126,"transactions":9,"vwap":914},"2026-03-19",7.2,107400,{"date":1128,"open":841,"high":884,"low":1129,"close":988,"change":147,"percent_change":1130,"volume":1131,"transactions":9,"vwap":988},"2026-03-18",7.245,-2.55,95400,{"date":1133,"open":809,"high":732,"low":809,"close":726,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":726},"2026-03-17",0.35,4.93,124800,{"date":1138,"open":914,"high":914,"low":800,"close":939,"change":630,"percent_change":1139,"volume":1140,"transactions":9,"vwap":939},"2026-03-16",1.28,100500,{"date":1142,"open":918,"high":845,"low":1143,"close":895,"change":759,"percent_change":1144,"volume":1145,"transactions":9,"vwap":895},"2026-03-13",6.82,-5.01,120100,{"date":1147,"open":721,"high":1148,"low":950,"close":950,"change":113,"percent_change":1149,"volume":1150,"transactions":9,"vwap":950},"2026-03-12",7.85,-5.02,150900,{"date":1152,"open":840,"high":688,"low":1153,"close":1154,"change":556,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-11",7.535,7.77,2.24,86100,{"date":1158,"open":918,"high":611,"low":1125,"close":966,"change":1041,"percent_change":1159,"volume":1160,"transactions":9,"vwap":966},"2026-03-10",3.68,147200,{"date":1162,"open":914,"high":1163,"low":988,"close":835,"change":404,"percent_change":1041,"volume":1164,"transactions":9,"vwap":835},"2026-03-09",7.559,89000,{"date":1166,"open":638,"high":719,"low":988,"close":740,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":740},"2026-03-06",-0.36,-4.69,169500,{"date":1171,"open":752,"high":612,"low":841,"close":657,"change":516,"percent_change":549,"volume":1172,"transactions":9,"vwap":657},"2026-03-05",541100,{"date":1174,"open":966,"high":721,"low":944,"close":638,"change":1086,"percent_change":1175,"volume":1176,"transactions":9,"vwap":638},"2026-03-04",0.39,168300,{"date":1178,"open":909,"high":655,"low":846,"close":966,"change":659,"percent_change":1179,"volume":1180,"transactions":9,"vwap":966},"2026-03-03",1.06,289300,{"date":1182,"open":739,"high":747,"low":868,"close":1036,"change":813,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1036},"2026-03-02",-1.83,372000,{"date":1186,"open":861,"high":612,"low":841,"close":673,"change":491,"percent_change":1187,"volume":1188,"transactions":9,"vwap":673},"2026-02-27",2.54,293800,{"date":1190,"open":883,"high":1191,"low":856,"close":1046,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1046},"2026-02-26",8.065,-0.65,-8,187800,{"date":1196,"open":1197,"high":610,"low":1198,"close":239,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":239},"2026-02-25",8.07,7.743,0.16,2.01,79900,{"date":1203,"open":1062,"high":217,"low":966,"close":1204,"change":491,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-24",7.96,2.45,230100,{"date":1208,"open":1116,"high":610,"low":1116,"close":1154,"change":277,"percent_change":258,"volume":1209,"transactions":9,"vwap":1154},"2026-02-23",238600,{"date":1211,"open":993,"high":646,"low":954,"close":1062,"change":733,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1062},"2026-02-20",2.37,124000,{"date":1215,"open":835,"high":648,"low":835,"close":715,"change":1067,"percent_change":1216,"volume":1217,"transactions":9,"vwap":715},"2026-02-19",3.54,113600,{"date":1219,"open":901,"high":954,"low":901,"close":841,"change":556,"percent_change":1212,"volume":1049,"transactions":9,"vwap":841},"2026-02-18",{"date":1221,"open":740,"high":818,"low":1222,"close":868,"change":377,"percent_change":1223,"volume":995,"transactions":9,"vwap":868},"2026-02-17",7.0029998,-0.55,{"date":1225,"open":777,"high":818,"low":895,"close":846,"change":556,"percent_change":431,"volume":1226,"transactions":9,"vwap":846},"2026-02-13",79700,{"date":1228,"open":772,"high":772,"low":1004,"close":896,"change":1032,"percent_change":1229,"volume":1230,"transactions":9,"vwap":896},"2026-02-12",-5.37,73900,{"date":1232,"open":909,"high":954,"low":914,"close":726,"change":491,"percent_change":1233,"volume":1234,"transactions":9,"vwap":726},"2026-02-11",2.62,87100,{"date":1236,"open":868,"high":764,"low":1237,"close":988,"change":563,"percent_change":1238,"volume":1239,"transactions":9,"vwap":988},"2026-02-10",7.015,0.97,126000,{"date":1241,"open":894,"high":829,"low":1242,"close":776,"change":1086,"percent_change":209,"volume":1243,"transactions":9,"vwap":776},"2026-02-09",7.04,103700,{"date":1245,"open":1246,"high":988,"low":1247,"close":894,"change":517,"percent_change":1248,"volume":1249,"transactions":9,"vwap":894},"2026-02-06",6.78,6.76,6.07,130100,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":613,"percent_change":201,"volume":1255,"transactions":9,"vwap":1254},"2026-02-05",6.95,6.7,6.75,67400,{"date":1257,"open":896,"high":740,"low":929,"close":801,"change":357,"percent_change":722,"volume":1258,"transactions":9,"vwap":801},"2026-02-04",68000,{"date":1260,"open":811,"high":820,"low":1261,"close":777,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":777},"2026-02-03",6.806,0.22,3.2,139000,{"date":1266,"open":1267,"high":896,"low":1268,"close":811,"change":491,"percent_change":1269,"volume":1270,"transactions":9,"vwap":811},"2026-02-02",6.45,6.413,2.84,181100,{"date":1272,"open":1273,"high":1010,"low":1274,"close":803,"change":377,"percent_change":1275,"volume":1276,"transactions":9,"vwap":803},"2026-01-30",6.59,6.52,-0.6,153900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-29",6.61,6.74,6.37,6.72,0.28,4.35,132800,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1047,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-28",6.73,6.335,6.44,-4.87,78000,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":118,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-27",6.47,6.93,6.77,4.8,225300,{"date":1301,"open":800,"high":929,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-26",6.46,-0.44,-6.38,127900,{"date":1307,"open":1308,"high":800,"low":1308,"close":1309,"change":978,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-23",6.3,6.9,10.58,395600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":230,"percent_change":722,"volume":1318,"transactions":9,"vwap":1317},"2026-01-22",6.29,6.345,6.17,6.24,66600,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":517,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-21",6.03,6.4,6.32,6.94,252600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":813,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-20",6.04,5.86,5.91,-2.31,82000,{"date":1334,"open":1335,"high":1336,"low":1328,"close":1337,"change":248,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-16",6.26,6.33,6.05,-3.82,68400,{"date":1341,"open":1336,"high":1342,"low":1343,"close":1314,"change":357,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1314},"2026-01-15",6.38,6.18,-1.41,84800,{"date":1347,"open":1308,"high":1348,"low":1349,"close":1342,"change":21,"percent_change":431,"volume":1350,"transactions":9,"vwap":1342},"2026-01-14",6.403,6.235,110400,{"date":1352,"open":1353,"high":1354,"low":1353,"close":767,"change":516,"percent_change":1355,"volume":1356,"transactions":9,"vwap":767},"2026-01-13",6.2,6.39,0.65,32400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":709,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-12",6.14,6.295,6.12,6.19,0.98,73300,{"date":1366,"open":1367,"high":1367,"low":1361,"close":1368,"change":483,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-09",6.41,6.13,-3.31,93600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":639,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-08",5.99,6.42,5.97,6.34,5.32,223300,{"date":1380,"open":1368,"high":1368,"low":1381,"close":1382,"change":230,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-07",5.94,6.02,-1.31,76700,{"date":1386,"open":1337,"high":1316,"low":1387,"close":1388,"change":548,"percent_change":1389,"volume":1037,"transactions":9,"vwap":1388},"2026-01-06",5.88,6.1,0.83,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1337,"change":563,"percent_change":458,"volume":1394,"transactions":9,"vwap":1337},"2026-01-05",6.22,6,92300,{"date":1396,"open":1393,"high":1321,"low":1397,"close":1398,"change":377,"percent_change":962,"volume":1399,"transactions":9,"vwap":1398},"2026-01-02",5.84,5.98,89200,{"date":1401,"open":1402,"high":1388,"low":1403,"close":1382,"change":659,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1382},"2025-12-31",5.87,5.8,1.35,253400,{"date":1407,"open":1373,"high":1362,"low":1408,"close":1381,"change":306,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1381},"2025-12-30",5.75,-1.16,108600,{"date":1412,"open":1413,"high":1413,"low":1375,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-29",6.21,6.01,-0.2,-3.22,138400,{"date":1419,"open":1420,"high":1289,"low":1359,"close":1413,"change":622,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1413},"2025-12-26",6.27,-1.9,54900,{"date":1424,"open":1323,"high":1354,"low":1361,"close":1336,"change":709,"percent_change":696,"volume":1425,"transactions":9,"vwap":1336},"2025-12-24",63200,{"date":1427,"open":1392,"high":1428,"low":1337,"close":1420,"change":377,"percent_change":784,"volume":1429,"transactions":9,"vwap":1420},"2025-12-23",6.35,168200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":147,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-22",6.48,6.625,6.111,6.31,-2.92,331000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":337,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-19",6.66,6.918,6.5,-2.4,235900,{"date":1446,"open":1252,"high":1252,"low":1274,"close":1440,"change":465,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1440},"2025-12-18",-4.31,81900,{"date":1450,"open":1324,"high":1451,"low":1452,"close":800,"change":1086,"percent_change":1453,"volume":1454,"transactions":9,"vwap":800},"2025-12-17",7.02,6.86,0.43,98100,{"date":1456,"open":776,"high":776,"low":1457,"close":1296,"change":465,"percent_change":1091,"volume":1458,"transactions":9,"vwap":1296},"2025-12-16",6.84,78700,{"date":1460,"open":819,"high":901,"low":1003,"close":783,"change":733,"percent_change":1461,"volume":1462,"transactions":9,"vwap":783},"2025-12-15",2.55,78400,{"date":1464,"open":1125,"high":988,"low":1465,"close":896,"change":357,"percent_change":1466,"volume":1467,"transactions":9,"vwap":896},"2025-12-12",7.025,-1.26,54400,{"date":1469,"open":950,"high":828,"low":1470,"close":1471,"change":836,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-11",7.065,7.14,-3.64,69300,{"date":1475,"open":777,"high":1046,"low":929,"close":845,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":845},"2025-12-10",0.29,4.07,151000,{"date":1480,"open":777,"high":901,"low":1481,"close":1016,"change":516,"percent_change":931,"volume":999,"transactions":9,"vwap":1016},"2025-12-09",7.085,{"date":1483,"open":1451,"high":1484,"low":1485,"close":1486,"change":630,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-08",7.215,6.911,7.08,1.29,53300,{"date":1490,"open":1125,"high":841,"low":983,"close":929,"change":337,"percent_change":1491,"volume":1492,"transactions":9,"vwap":929},"2025-12-05",-2.24,55900,{"date":1494,"open":1125,"high":914,"low":782,"close":867,"change":230,"percent_change":1495,"volume":1496,"transactions":9,"vwap":867},"2025-12-04",-1.11,68500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":783,"change":1502,"percent_change":207,"volume":1503,"transactions":9,"vwap":783},"2025-12-03",6.67,7.24,6.661,0.58,93400,{"date":1505,"open":1506,"high":896,"low":1507,"close":802,"change":1032,"percent_change":1508,"volume":1285,"transactions":9,"vwap":802},"2025-12-02",6.92,6.6,-5.67,{"date":1510,"open":1090,"high":776,"low":1511,"close":896,"change":306,"percent_change":1512,"volume":1513,"transactions":9,"vwap":896},"2025-12-01",7.038,-0.98,146100,{"date":1515,"open":1324,"high":1484,"low":1324,"close":1016,"change":491,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1016},"2025-11-28",2.74,30000,{"date":1519,"open":1005,"high":1486,"low":1005,"close":1296,"change":377,"percent_change":1520,"volume":1292,"transactions":9,"vwap":1296},"2025-11-26",-0.57,{"date":1522,"open":776,"high":1523,"low":812,"close":812,"change":368,"percent_change":1183,"volume":1524,"transactions":9,"vwap":812},"2025-11-25",7.233,65300,{"date":1526,"open":1297,"high":914,"low":1253,"close":939,"change":1262,"percent_change":1263,"volume":1513,"transactions":9,"vwap":939},"2025-11-24",{"date":1528,"open":1529,"high":1530,"low":1531,"close":1002,"change":548,"percent_change":152,"volume":1532,"transactions":9,"vwap":1002},"2025-11-21",6.83,7.045,6.71,178500,{"date":1534,"open":1036,"high":1036,"low":1535,"close":1529,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1529},"2025-11-20",6.81,-0.53,-7.2,169700,{"date":1540,"open":845,"high":732,"low":901,"close":852,"change":337,"percent_change":857,"volume":1541,"transactions":9,"vwap":852},"2025-11-19",77100,{"date":1543,"open":611,"high":665,"low":1544,"close":1036,"change":368,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1036},"2025-11-18",7.413,-1.7,83500,{"date":1548,"open":1046,"high":1148,"low":1090,"close":752,"change":1105,"percent_change":1549,"volume":1550,"transactions":9,"vwap":752},"2025-11-17",2.68,144300,{"date":1552,"open":665,"high":1553,"low":829,"close":726,"change":622,"percent_change":1554,"volume":1555,"transactions":9,"vwap":726},"2025-11-14",7.762,-1.59,101200,{"date":1557,"open":845,"high":687,"low":845,"close":993,"change":1199,"percent_change":1558,"volume":1559,"transactions":9,"vwap":993},"2025-11-13",2.16,97400,{"date":1561,"open":638,"high":1154,"low":867,"close":845,"change":368,"percent_change":1562,"volume":1018,"transactions":9,"vwap":845},"2025-11-12",-1.72,{"date":1564,"open":988,"high":700,"low":901,"close":764,"change":1565,"percent_change":702,"volume":1566,"transactions":9,"vwap":764},"2025-11-11",0.4,154300,{"date":1568,"open":1296,"high":846,"low":803,"close":1471,"change":924,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1471},"2025-11-10",5,97600,{"date":1572,"open":1573,"high":1002,"low":1322,"close":1574,"change":21,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-07",6.58,6.8,2.26,76600,{"date":1578,"open":812,"high":812,"low":1273,"close":802,"change":836,"percent_change":1579,"volume":1580,"transactions":9,"vwap":802},"2025-11-06",-3.9,68800,{"date":1582,"open":929,"high":1486,"low":1004,"close":1506,"change":327,"percent_change":440,"volume":1583,"transactions":9,"vwap":1506},"2025-11-05",94700,{"date":1585,"open":801,"high":776,"low":1253,"close":1005,"change":622,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1005},"2025-11-04",-1.71,104300,{"date":1589,"open":1354,"high":810,"low":1354,"close":782,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":782},"2025-11-03",0.67,10.53,208500,{"date":1594,"open":1335,"high":1595,"low":1361,"close":1595,"change":404,"percent_change":639,"volume":1596,"transactions":9,"vwap":1595},"2025-10-31",6.36,124700,{"date":1598,"open":1342,"high":1442,"low":1599,"close":1376,"change":1283,"percent_change":1600,"volume":1126,"transactions":9,"vwap":1376},"2025-10-30",6.25,4.62,{"date":1602,"open":1603,"high":1361,"low":1603,"close":1604,"change":659,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-29",5.83,6.06,1.34,54000,{"date":1608,"open":1402,"high":1382,"low":1403,"close":1398,"change":501,"percent_change":919,"volume":1609,"transactions":9,"vwap":1398},"2025-10-28",47800,{"date":1611,"open":1428,"high":1354,"low":1402,"close":1373,"change":200,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1373},"2025-10-27",-4.92,60900,{"date":1615,"open":1290,"high":1616,"low":1349,"close":1308,"change":357,"percent_change":1344,"volume":1617,"transactions":9,"vwap":1308},"2025-10-24",6.455,33200,{"date":1619,"open":1362,"high":1432,"low":1248,"close":1354,"change":639,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1354},"2025-10-23",5.27,52700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1248,"change":209,"percent_change":909,"volume":1627,"transactions":9,"vwap":1248},"2025-10-22",5.68,6.175,5.56,145700,{"date":1629,"open":1408,"high":1630,"low":1631,"close":1632,"change":357,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-21",5.81,5.58,5.65,-1.57,38100,{"date":1636,"open":1637,"high":1408,"low":1638,"close":1639,"change":53,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-20",5.63,5.62,5.74,1.77,38000,{"date":1643,"open":1644,"high":1644,"low":27,"close":1645,"change":368,"percent_change":1011,"volume":1646,"transactions":9,"vwap":1645},"2025-10-17",5.76,5.64,39600,{"date":1648,"open":1330,"high":1373,"low":1649,"close":1650,"change":240,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-16",5.745,5.77,-1.87,48600,{"date":1654,"open":1630,"high":1655,"low":1630,"close":1387,"change":348,"percent_change":1575,"volume":1656,"transactions":9,"vwap":1387},"2025-10-15",5.945,48400,{"date":1658,"open":1659,"high":1397,"low":1645,"close":1408,"change":368,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1408},"2025-10-14",5.66,-2.21,66000,{"date":1663,"open":1664,"high":1330,"low":1665,"close":1387,"change":1041,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1387},"2025-10-13",5.71,5.67,4.81,90000,{"date":1669,"open":1373,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-10",6.056,5.61,-0.5,-8.18,128000,{"date":1676,"open":1677,"high":1343,"low":1678,"close":1679,"change":516,"percent_change":978,"volume":1680,"transactions":9,"vwap":1679},"2025-10-09",6.09,5.96,6.11,59500,{"date":1682,"open":1683,"high":1281,"low":1248,"close":1248,"change":813,"percent_change":1011,"volume":1656,"transactions":9,"vwap":1248},"2025-10-08",6.28,{"date":1685,"open":1362,"high":1308,"low":1686,"close":1413,"change":404,"percent_change":639,"volume":1687,"transactions":9,"vwap":1413},"2025-10-07",6.135,65900,{"date":1689,"open":1420,"high":1690,"low":1691,"close":1362,"change":174,"percent_change":1692,"volume":1028,"transactions":9,"vwap":1362},"2025-10-06",6.43,6.15,-0.48,{"date":1694,"open":1359,"high":1354,"low":1368,"close":1392,"change":563,"percent_change":1695,"volume":1448,"transactions":9,"vwap":1392},"2025-10-03",1.14,{"date":1697,"open":1367,"high":1367,"low":1679,"close":1691,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1691},"2025-10-02",-0.28,-4.35,55600,{"date":1702,"open":1295,"high":793,"low":1367,"close":1690,"change":1095,"percent_change":1101,"volume":1703,"transactions":9,"vwap":1690},"2025-10-01",77400,{"date":1705,"open":1322,"high":1706,"low":1435,"close":1707,"change":277,"percent_change":200,"volume":1708,"transactions":9,"vwap":1707},"2025-09-30",6.605,6.49,53100,{"date":1710,"open":1309,"high":1309,"low":1267,"close":1711,"change":1032,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-09-29",6.51,-5.79,40900,{"date":1715,"open":1716,"high":1717,"low":811,"close":1005,"change":174,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1005},"2025-09-26",6.985,7.0050001,-0.43,31600,{"date":1721,"open":1297,"high":895,"low":1279,"close":1324,"change":440,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1324},"2025-09-25",2.06,57500,{"date":1725,"open":800,"high":930,"low":1574,"close":1574,"change":240,"percent_change":1554,"volume":1726,"transactions":9,"vwap":1574},"2025-09-24",29700,{"date":1728,"open":1574,"high":930,"low":1574,"close":1005,"change":53,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1005},"2025-09-23",1.47,57900,{"date":1732,"open":1531,"high":1309,"low":1253,"close":1535,"change":277,"percent_change":804,"volume":1733,"transactions":9,"vwap":1535},"2025-09-22",52800,{"date":1735,"open":783,"high":783,"low":1254,"close":1529,"change":1032,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1529},"2025-09-19",-5.53,441700,{"date":1739,"open":777,"high":835,"low":1740,"close":783,"change":440,"percent_change":1741,"volume":963,"transactions":9,"vwap":783},"2025-09-18",6.999,1.97,{"date":1743,"open":895,"high":1744,"low":895,"close":777,"change":327,"percent_change":440,"volume":1745,"transactions":9,"vwap":777},"2025-09-17",7.424,142800,{"date":1747,"open":1748,"high":868,"low":1748,"close":1486,"change":1749,"percent_change":395,"volume":1750,"transactions":9,"vwap":1486},"2025-09-16",6.55,0.62,222900,{"date":1752,"open":1440,"high":1253,"low":1367,"close":1302,"change":1415,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1302},"2025-09-15",-3,51100,{"date":1756,"open":1267,"high":1499,"low":1757,"close":1440,"change":219,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1440},"2025-09-12",6.315,3.58,74200,{"date":1761,"open":1435,"high":1267,"low":1599,"close":1690,"change":659,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1690},"2025-09-11",1.26,43700,{"date":1765,"open":767,"high":1766,"low":1392,"close":1428,"change":1199,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1428},"2025-09-10",6.443,2.58,46200,{"date":1770,"open":1342,"high":1771,"low":1362,"close":1362,"change":317,"percent_change":1612,"volume":1772,"transactions":9,"vwap":1362},"2025-09-09",6.675,68900,{"date":1774,"open":1290,"high":1775,"low":1776,"close":1711,"change":709,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1711},"2025-09-08",6.535,6.265,0.93,65600,{"date":1780,"open":1374,"high":1781,"low":1782,"close":1267,"change":174,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1267},"2025-09-05",6.565,6.225,-0.46,61800,{"date":1786,"open":1295,"high":1787,"low":1374,"close":1432,"change":659,"percent_change":795,"volume":1788,"transactions":9,"vwap":1432},"2025-09-04",6.53,38900,{"date":1790,"open":1273,"high":1531,"low":1322,"close":1322,"change":200,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1322},"2025-09-03",-4.62,84900,{"date":1794,"open":1336,"high":929,"low":767,"close":1531,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1531},"2025-09-02",0.3,4.68,139700,{"date":1799,"open":1336,"high":1295,"low":1317,"close":1367,"change":404,"percent_change":118,"volume":1800,"transactions":9,"vwap":1367},"2025-08-29",69600,{"date":1802,"open":1803,"high":1803,"low":1376,"close":1354,"change":306,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1354},"2025-08-28",6.56,-1.08,33600,{"date":1807,"open":1353,"high":1808,"low":1353,"close":1302,"change":1262,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1302},"2025-08-27",6.54,3.53,51700,{"date":1812,"open":1314,"high":1322,"low":767,"close":1317,"change":174,"percent_change":1692,"volume":1813,"transactions":9,"vwap":1317},"2025-08-26",43600,{"date":1815,"open":1274,"high":1274,"low":1335,"close":1420,"change":613,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1420},"2025-08-25",-3.83,39500,{"date":1819,"open":1353,"high":1507,"low":1353,"close":1274,"change":74,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1274},"2025-08-22",5.33,85000,{"date":1823,"open":1248,"high":1599,"low":1248,"close":1362,"change":169,"percent_change":1824,"volume":875,"transactions":9,"vwap":1362},"2025-08-21",1.98,{"date":1826,"open":1679,"high":1686,"low":1393,"close":1248,"change":501,"percent_change":337,"volume":1827,"transactions":9,"vwap":1248},"2025-08-20",42900,{"date":1829,"open":1353,"high":1757,"low":1830,"close":1830,"change":357,"percent_change":956,"volume":1255,"transactions":9,"vwap":1830},"2025-08-19",6.08,{"date":1832,"open":1343,"high":1376,"low":1686,"close":1316,"change":327,"percent_change":1199,"volume":1833,"transactions":9,"vwap":1316},"2025-08-18",45900,{"date":1835,"open":1335,"high":1314,"low":1248,"close":1836,"change":306,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-08-15",6.16,-1.12,62000,{"date":1840,"open":1317,"high":1322,"low":1841,"close":767,"change":240,"percent_change":1842,"volume":1843,"transactions":9,"vwap":767},"2025-08-14",6.105,-1.74,69400,{"date":1845,"open":1599,"high":1846,"low":1836,"close":1376,"change":1199,"percent_change":1847,"volume":1541,"transactions":9,"vwap":1376},"2025-08-13",6.405,2.59,{"date":1849,"open":1830,"high":1850,"low":1830,"close":1343,"change":630,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1343},"2025-08-12",6.79,1.48,219400,{"date":1854,"open":1295,"high":1253,"low":1604,"close":1677,"change":1047,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1677},"2025-08-11",-5.14,106300,{"date":1858,"open":1531,"high":1297,"low":1376,"close":1374,"change":465,"percent_change":1859,"volume":1264,"transactions":9,"vwap":1374},"2025-08-08",-4.46,{"date":1861,"open":1442,"high":1457,"low":1862,"close":1282,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1282},"2025-08-07",6.355,1.05,18.52,322000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1665,"change":556,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1665},"2025-08-06",5.59,5.72,5.49,3.09,99000,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":142,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-05",4.87,5.7,5.5,14.35,151900,{"date":1881,"open":1298,"high":1882,"low":1883,"close":1666,"change":423,"percent_change":423,"volume":1884,"transactions":9,"vwap":1666},"2025-08-04",4.88,4.73,78300,{"date":1886,"open":998,"high":998,"low":1887,"close":1666,"change":147,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1666},"2025-08-01",4.695,-3.8,173500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1569,"change":448,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1569},"2025-07-31",5.1,5.21,4.85,-1.96,137800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1892,"change":613,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1892},"2025-07-30",5.44,5.45,5.025,-4.67,83800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1843,"transactions":9,"vwap":1909},"2025-07-29",5.48,5.51,5.28,5.35,-0.15,-2.73,{"date":1913,"open":1659,"high":1665,"low":1914,"close":1877,"change":448,"percent_change":103,"volume":1915,"transactions":9,"vwap":1877},"2025-07-28",5.42,95500,{"date":1917,"open":1918,"high":1918,"low":1919,"close":702,"change":813,"percent_change":1920,"volume":1921,"transactions":9,"vwap":702},"2025-07-25",5.79,5.53,-2.44,39900,{"date":1923,"open":1632,"high":1924,"low":1919,"close":1639,"change":630,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1639},"2025-07-24",5.78,1.59,87800,{"date":1928,"open":1377,"high":1644,"low":1377,"close":1632,"change":1175,"percent_change":845,"volume":1929,"transactions":9,"vwap":1632},"2025-07-23",109900,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":548,"percent_change":696,"volume":1935,"transactions":9,"vwap":1934},"2025-07-22",5.17,5.41,5.26,108500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1893,"change":501,"percent_change":147,"volume":1941,"transactions":9,"vwap":1893},"2025-07-21",5.29,5.39,5.195,77500,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":258,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-07-18",5.52,5.22,-4.74,149400,{"date":1949,"open":1870,"high":1868,"low":1950,"close":1906,"change":1086,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1906},"2025-07-17",5.405,0.55,40300,{"date":1954,"open":1909,"high":1870,"low":1908,"close":1900,"change":630,"percent_change":1955,"volume":990,"transactions":9,"vwap":1900},"2025-07-16",1.68,{"date":1957,"open":1914,"high":702,"low":1909,"close":1958,"change":357,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-15",5.36,-1.65,92400,{"date":1962,"open":1329,"high":1329,"low":1900,"close":1900,"change":1303,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1900},"2025-07-14",-7.47,62800,{"date":1966,"open":1329,"high":1967,"low":1876,"close":1968,"change":404,"percent_change":924,"volume":1969,"transactions":9,"vwap":1968},"2025-07-11",5.9,5.89,52500,{"date":1971,"open":1626,"high":1968,"low":1626,"close":1402,"change":118,"percent_change":1631,"volume":1972,"transactions":9,"vwap":1402},"2025-07-10",59100,{"date":1974,"open":1975,"high":1638,"low":1939,"close":1626,"change":659,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1626},"2025-07-09",5.47,1.46,126600,{"date":1979,"open":1980,"high":1918,"low":1981,"close":1906,"change":404,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1906},"2025-07-08",5.46,5.43,0.37,219100,{"date":1985,"open":1626,"high":1986,"low":1987,"close":1980,"change":919,"percent_change":1988,"volume":932,"transactions":9,"vwap":1980},"2025-07-07",5.575,5.375,-3.02,{"date":1990,"open":1877,"high":1637,"low":1991,"close":1637,"change":491,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1637},"2025-07-03",5.388,3.49,32600,{"date":1995,"open":1996,"high":1907,"low":1997,"close":1899,"change":639,"percent_change":1599,"volume":1998,"transactions":9,"vwap":1899},"2025-07-02",5.19,5.11,134400,{"date":2000,"open":210,"high":1934,"low":2001,"close":2002,"change":404,"percent_change":1175,"volume":2003,"transactions":9,"vwap":2002},"2025-07-01",4.94,5.12,116700,{"date":2005,"open":1377,"high":1914,"low":1569,"close":1892,"change":1415,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1892},"2025-06-30",-3.77,141900,{"date":2009,"open":1909,"high":2010,"low":1932,"close":2011,"change":377,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-06-27",5.355,5.3,-0.75,458800,{"date":2015,"open":1945,"high":1958,"low":1940,"close":2016,"change":440,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-26",5.34,2.69,104600,{"date":2020,"open":1932,"high":2011,"low":1569,"close":2021,"change":404,"percent_change":1175,"volume":2022,"transactions":9,"vwap":2021},"2025-06-25",5.2,98400,{"date":2024,"open":2016,"high":2025,"low":1997,"close":2026,"change":1415,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-06-24",5.4,5.18,-3.72,129400,{"date":2030,"open":1631,"high":1631,"low":2031,"close":2032,"change":368,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-23",5.37,5.38,-2.36,149800,{"date":2036,"open":1329,"high":1329,"low":1906,"close":1907,"change":1047,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1907},"2025-06-20",-5.65,152900,{"date":2040,"open":1375,"high":1248,"low":2041,"close":1397,"change":337,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1397},"2025-06-18",5.73,-2.67,91500,{"date":2045,"open":1413,"high":1776,"low":2046,"close":1393,"change":919,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1393},"2025-06-17",5.95,-2.76,95900,{"date":2050,"open":1398,"high":1343,"low":2051,"close":1316,"change":21,"percent_change":2052,"volume":2043,"transactions":9,"vwap":1316},"2025-06-16",5.82,2.49,{"date":2054,"open":1316,"high":1314,"low":2055,"close":1382,"change":357,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1382},"2025-06-13",5.965,-1.47,148300,{"date":2059,"open":1388,"high":1683,"low":2060,"close":1679,"change":68,"percent_change":508,"volume":1583,"transactions":9,"vwap":1679},"2025-06-12",6.065,{"date":2062,"open":1968,"high":1836,"low":1924,"close":1836,"change":1476,"percent_change":2001,"volume":2063,"transactions":9,"vwap":1836},"2025-06-11",124600,{"date":2065,"open":1876,"high":1375,"low":2066,"close":1402,"change":1067,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1402},"2025-06-10",5.645,4.63,89100,{"date":2070,"open":1944,"high":1876,"low":1944,"close":1671,"change":348,"percent_change":1212,"volume":2071,"transactions":9,"vwap":1671},"2025-06-09",81500,{"date":2073,"open":2031,"high":2074,"low":1958,"close":1906,"change":405,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1906},"2025-06-06",5.562,3.98,65100,{"date":2078,"open":1933,"high":1906,"low":1945,"close":1620,"change":357,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1620},"2025-06-05",-1.68,55400,{"date":2082,"open":2041,"high":1329,"low":2016,"close":1958,"change":759,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1958},"2025-06-04",-6.46,102200,{"date":2086,"open":1958,"high":1408,"low":2087,"close":2041,"change":924,"percent_change":1435,"volume":1503,"transactions":9,"vwap":2041},"2025-06-03",5.31,{"date":2089,"open":1906,"high":1906,"low":1820,"close":1939,"change":548,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1939},"2025-06-02",0.94,117300,{"date":2093,"open":1933,"high":1914,"low":2011,"close":2016,"change":240,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2016},"2025-05-30",-2.02,82500,{"date":2097,"open":2098,"high":2099,"low":2098,"close":1900,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1900},"2025-05-29",5.23,5.54,0.24,4.61,80300,{"date":2104,"open":1932,"high":2105,"low":2106,"close":1893,"change":659,"percent_change":1053,"volume":2107,"transactions":9,"vwap":1893},"2025-05-28",5.265,5.04,49300,{"date":2109,"open":2110,"high":1996,"low":2111,"close":2112,"change":1105,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-05-27",4.98,4.84,5.13,4.06,70800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1135,"change":368,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1135},"2025-05-23",4.97,5.16,4.91,-2.57,57100,{"date":2123,"open":1932,"high":2124,"low":2125,"close":2126,"change":1415,"percent_change":1888,"volume":723,"transactions":9,"vwap":2126},"2025-05-22",5.244,5.02,5.06,{"date":2128,"open":1892,"high":2129,"low":1892,"close":1934,"change":733,"percent_change":1216,"volume":2130,"transactions":9,"vwap":1934},"2025-05-21",5.453,159700,{"date":2132,"open":2133,"high":2134,"low":2117,"close":210,"change":1086,"percent_change":137,"volume":2135,"transactions":9,"vwap":210},"2025-05-20",5.01,5.09,71100,{"date":2137,"open":2117,"high":2138,"low":2117,"close":2139,"change":423,"percent_change":423,"volume":2140,"transactions":9,"vwap":2139},"2025-05-19",5.155,5.05,113500,{"date":2142,"open":1893,"high":1893,"low":2110,"close":2139,"change":337,"percent_change":1027,"volume":2143,"transactions":9,"vwap":2139},"2025-05-16",118700,{"date":2145,"open":2001,"high":2146,"low":2119,"close":1893,"change":1105,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1893},"2025-05-15",5.215,3.99,88100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2133,"change":230,"percent_change":1633,"volume":2154,"transactions":9,"vwap":2133},"2025-05-14",5.07,5.15,4.925,117900,{"date":2156,"open":2001,"high":1932,"low":2001,"close":2134,"change":1199,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2134},"2025-05-13",3.25,112700,{"date":2160,"open":1620,"high":1620,"low":2161,"close":1135,"change":377,"percent_change":1096,"volume":2162,"transactions":9,"vwap":1135},"2025-05-12",4.9,109200,{"date":2164,"open":1894,"high":2125,"low":2165,"close":2117,"change":405,"percent_change":994,"volume":2166,"transactions":9,"vwap":2117},"2025-05-09",4.785,91200,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":924,"percent_change":755,"volume":2172,"transactions":9,"vwap":2171},"2025-05-08",4.48,4.805,4.76,83300,{"date":2174,"open":2175,"high":2175,"low":180,"close":2176,"change":622,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-05-07",4.55,4.42,-2.64,90500,{"date":2180,"open":1600,"high":2181,"low":2182,"close":2183,"change":357,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-05-06",4.99,4.53,4.54,-1.94,198700,{"date":2187,"open":1894,"high":2188,"low":2067,"close":2067,"change":200,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2067},"2025-05-05",4.95,-6.28,137700,{"date":2192,"open":2193,"high":2181,"low":2194,"close":2001,"change":74,"percent_change":894,"volume":2195,"transactions":9,"vwap":2001},"2025-05-02",4.65,4.565,75100,{"date":2197,"open":2198,"high":2025,"low":2199,"close":2101,"change":836,"percent_change":1736,"volume":2200,"transactions":9,"vwap":2101},"2025-05-01",4.77,4.58,169100,{"date":2202,"open":2203,"high":2203,"low":2204,"close":1882,"change":1415,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1882},"2025-04-30",5.03,4.64,-3.94,156500,{"date":2208,"open":1892,"high":1934,"low":2203,"close":210,"change":813,"percent_change":2209,"volume":1926,"transactions":9,"vwap":210},"2025-04-29",-2.68,{"date":184,"open":1894,"high":2211,"low":1894,"close":1945,"change":1982,"percent_change":638,"volume":2212,"transactions":9,"vwap":1945},5.305,120300]