[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PACK":3,"homepage-market-summary":31,"stock-historical-PACK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PACK","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ranpak Holdings Corp.","NYSE",null,"CONVERTED PAPER & PAPERBOARD PRODS (NO CONTANERS\u002FBOXES)","Ranpak Holdings Corp is a provider of environmentally sustainable, systems-based, product protection solutions for e-Commerce and industrial supply chains. The company offers a full suite of protective packaging systems and paper consumables. The group generates revenue by providing its PPS systems and paper consumables to customers, which include direct end-users and a network of exclusive paper packaging solution distributors, and by providing end-of-line automation systems that solve challenges, including optimization, customization, and efficiency. It has two segments, North America and Europe\u002FAsia.","800","Concord Township, OH",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},3.92,3.9,3.96,3.81,3.97,-0.05,-1.26,658707.671395,6020,3.8729,7.81,3.22,510994.96097623504,15.3,2155,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.91,546157,199347135.205035,-5.77,"2025-04-25",[184,185,195,204,215,225,234,244,255,264,274,282,290,298,307,315,324,333,340,349,357,365,375,385,394,401,412,423,432,442,450,459,467,476,484,493,501,511,520,531,540,546,556,566,575,582,591,598,606,617,627,638,646,655,665,675,684,694,701,708,716,722,731,736,742,750,756,765,770,777,785,792,797,805,813,819,825,834,841,847,854,860,865,872,878,882,887,891,897,903,906,912,917,922,928,935,941,946,952,956,964,970,977,981,988,993,999,1005,1010,1017,1024,1031,1038,1043,1047,1051,1055,1060,1065,1070,1075,1080,1086,1092,1097,1102,1110,1117,1125,1132,1139,1145,1151,1158,1165,1169,1174,1179,1183,1189,1197,1202,1206,1211,1215,1220,1225,1230,1234,1240,1246,1253,1258,1263,1267,1270,1274,1279,1287,1292,1299,1305,1311,1318,1324,1330,1337,1343,1348,1353,1359,1365,1369,1373,1377,1382,1387,1391,1395,1399,1403,1408,1413,1419,1425,1430,1435,1441,1445,1450,1454,1458,1463,1466,1470,1475,1479,1484,1489,1493,1497,1501,1505,1509,1512,1517,1522,1525,1530,1533,1539,1543,1546,1551,1557,1561,1569,1576,1580,1584,1590,1595,1601,1607,1611,1615,1619,1623,1628,1631,1636,1639,1643,1648,1653,1658,1662,1666,1670,1674,1677,1681,1685,1688,1692,1695,1698,1702,1705,1709,1714,1719,1723,1728,1733,1737,1742,1746,1750,1754,1759,1765,1769,1773,1778,1785,1790,1795,1800,1805,1810,1813,1818,1823,1828,1832,1837,1843,1847,1852,1856,1861,1865,1869,1874,1877,1882,1886,1889,1892,1897,1903,1907,1910,1915,1919,1925,1929,1934,1939,1943,1947,1951,1954,1958,1961,1965,1969,1973,1978,1983,1987,1992,1997,2000,2004,2009,2014,2019,2023,2027,2030,2035,2039,2044,2047,2053,2057,2062,2065,2069,2074,2078,2082,2085,2088,2092,2096,2101,2105,2109,2113,2118,2122,2126,2132,2136,2140,2143,2148,2152,2156,2160,2163,2167,2170,2175,2181,2187,2192,2196,2199,2204,2208,2212],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",4.03,4.08,3.94,0.01,0.25,365949.361275,4629,3.9955,{"date":196,"open":197,"high":197,"low":198,"close":18,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",4.07,3.915,-0.13,-3.18,464629.231425,4678,3.9642,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",4.18,4.19,4.01,4.09,0.02,0.49,467116.000751,5000,4.0662,{"date":216,"open":217,"high":218,"low":219,"close":197,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",4.14,4.145,3.99,-0.08,-1.93,507273.920624,6610,4.0526,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":39,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",4.41,4.095,4.15,-5.03,895418.4191,5896,4.1667,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":210,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",4.38,4.42,4.27,4.37,0.46,563905.2114,6386,4.3586,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",4.32,4.36,4.2224,4.35,-0.04,-0.91,463753.672257,6979,4.3115,{"date":256,"open":257,"high":227,"low":258,"close":259,"change":260,"percent_change":187,"volume":261,"transactions":262,"vwap":263},"2026-09-25",4.26,4.2,4.39,0.17,498765.633731,6185,4.3259,{"date":265,"open":229,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",4.23,4.02,4.22,0.04,0.96,391301.215576,5963,4.1482,{"date":275,"open":258,"high":276,"low":277,"close":206,"change":250,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",4.235,4.105,-0.95,469262.998617,4419,4.1909,{"date":283,"open":209,"high":284,"low":197,"close":268,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",4.25,0.19,4.71,498481.894611,5360,4.1837,{"date":291,"open":187,"high":188,"low":292,"close":187,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",3.945,0.05,1.26,536609.473421,5517,4.0214,{"date":299,"open":219,"high":300,"low":301,"close":302,"change":303,"percent_change":163,"volume":304,"transactions":305,"vwap":306},"2026-09-18",4.04,3.85,3.98,-0.01,643169.954432,5401,3.9418,{"date":308,"open":189,"high":300,"low":309,"close":219,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",3.84,0.15,3.91,707523.921715,6678,3.947,{"date":316,"open":317,"high":311,"low":318,"close":309,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",3.82,3.78,0.03,0.79,531685.631297,5871,3.8476,{"date":325,"open":326,"high":326,"low":327,"close":19,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",3.89,3.765,-0.07,-1.8,664088.663175,5941,3.8004,{"date":334,"open":301,"high":208,"low":19,"close":335,"change":328,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",3.88,-1.77,471437.385835,4959,3.9071,{"date":341,"open":342,"high":342,"low":311,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",4.1,3.95,-0.03,-0.75,451993.117864,4966,3.9681,{"date":350,"open":351,"high":209,"low":352,"close":302,"change":328,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",4,3.955,-1.73,462099.6666,7843,3.9987,{"date":358,"open":266,"high":266,"low":359,"close":360,"change":158,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",4.015,4.05,-5.59,503315.492538,5161,4.098,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":163,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",4.49,4.525,4.255,4.29,-5.51,376570.110507,4887,4.3691,{"date":376,"open":227,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",4.56,4.4,4.54,0.16,3.65,274228.307533,3967,4.496,{"date":386,"open":387,"high":388,"low":389,"close":236,"change":250,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",4.53,4.58,4.28,-0.9,470433.521694,7759,4.389,{"date":395,"open":367,"high":396,"low":259,"close":237,"change":21,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",4.57,-1.12,447453.439293,5843,4.4705,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",4.61,4.65,4.45,4.47,-0.28,-5.89,478076.147722,9763,4.5428,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",4.85,4.9,4.72,4.75,-0.15,-3.06,371232.480715,5176,4.7806,{"date":424,"open":425,"high":426,"low":427,"close":415,"change":122,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",5.02,5.1,4.835,-2.39,382587.444746,5378,4.8927,{"date":433,"open":434,"high":435,"low":436,"close":425,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",5.05,5.115,4.995,-0.06,-1.18,435828.483738,5374,5.0364,{"date":443,"open":444,"high":445,"low":436,"close":444,"change":210,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",5.08,5.13,0.4,344699.330337,5691,5.0778,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":319,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",5.16,5.04,5.06,0.6,421020.771992,4984,5.0779,{"date":460,"open":454,"high":435,"low":461,"close":462,"change":21,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",5.01,5.03,-0.98,330678.444601,5483,5.0411,{"date":468,"open":469,"high":470,"low":471,"close":444,"change":319,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",5.14,5.18,5.065,0.59,291498.042434,4125,5.1005,{"date":477,"open":434,"high":478,"low":479,"close":434,"change":344,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",5.09,4.885,-0.59,572596.204673,6856,4.9967,{"date":485,"open":486,"high":487,"low":488,"close":444,"change":489,"percent_change":221,"volume":490,"transactions":491,"vwap":492},"2026-08-19",5.25,5.275,5.07,-0.1,436076.422603,7163,5.1483,{"date":494,"open":470,"high":495,"low":496,"close":470,"change":437,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",5.3,5.12,-1.15,409274.49856,6886,5.1962,{"date":502,"open":503,"high":504,"low":496,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",5.49,5.53,5.24,-0.33,-5.92,388234.261227,6339,5.2242,{"date":512,"open":504,"high":513,"low":514,"close":515,"change":146,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",5.62,5.43,5.57,-0.36,339597.647403,5645,5.521,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",5.48,5.605,5.46,5.59,0.18,3.33,330087.611835,4927,5.5622,{"date":532,"open":522,"high":533,"low":534,"close":535,"change":319,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",5.54,5.38,5.41,0.56,329749.875798,5108,5.4349,{"date":541,"open":505,"high":535,"low":505,"close":534,"change":526,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",3.46,449576.868922,6499,5.3569,{"date":547,"open":514,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",5.5,5.175,5.2,-0.31,-5.63,247735.050128,3974,5.2563,{"date":557,"open":522,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",5.58,5.44,5.51,0.08,1.47,530896.769748,6690,5.517,{"date":567,"open":568,"high":569,"low":570,"close":514,"change":328,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",5.47,5.52,5.33,-1.27,719459.015623,9027,5.433,{"date":576,"open":577,"high":577,"low":524,"close":548,"change":199,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",5.63,-2.31,375860.977684,5555,5.5198,{"date":583,"open":584,"high":585,"low":584,"close":577,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",5.45,5.86,0.21,3.87,597452.396182,7197,5.6672,{"date":592,"open":496,"high":524,"low":434,"close":593,"change":594,"percent_change":585,"volume":595,"transactions":596,"vwap":597},"2026-08-03",5.42,0.3,1206615.142589,12465,5.3536,{"date":599,"open":600,"high":559,"low":601,"close":496,"change":21,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",5.23,4.79,-0.97,1007075.54023,11157,5.0775,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",5.4,5.56,4.68,5.17,-0.67,-11.47,1470514.359156,17264,5.2294,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":480,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",6.28,6.31,5.79,5.84,-9.18,453582.565762,8150,5.9032,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",6.69,6.72,6.39,6.43,-0.26,-3.89,352522.424587,6298,6.4526,{"date":639,"open":640,"high":640,"low":620,"close":629,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",6.7,0.22,3.4,730102.631728,8020,6.5074,{"date":647,"open":648,"high":649,"low":619,"close":650,"change":380,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",6.41,6.55,6.47,2.54,1172932.948032,14118,6.4324,{"date":656,"open":657,"high":658,"low":659,"close":620,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",6.88,6.96,6.26,-0.7,-9.99,734403.553867,9910,6.4773,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",6.71,7.13,7.01,0.24,3.55,276918.8523,5318,7.0164,{"date":676,"open":667,"high":677,"low":678,"close":679,"change":586,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",6.79,6.57,6.77,3.2,418445.977405,5239,6.6874,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":163,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",6.6,6.92,6.52,6.56,-3.67,331828.546042,5213,6.6159,{"date":695,"open":640,"high":696,"low":640,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-17",6.875,6.81,-0.09,-1.3,334100,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":220,"percent_change":497,"volume":707,"transactions":9,"vwap":706},"2026-07-16",6.89,6.99,6.835,6.9,272700,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":72,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-15",7.02,7.07,6.865,6.98,1.01,416200,{"date":717,"open":718,"high":719,"low":697,"close":720,"change":250,"percent_change":127,"volume":721,"transactions":9,"vwap":720},"2026-07-14",7.09,7.15,6.91,305500,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-13",6.78,7.1,6.763,6.95,0.11,1.61,379700,{"date":732,"open":650,"high":687,"low":650,"close":733,"change":734,"percent_change":609,"volume":735,"transactions":9,"vwap":733},"2026-07-10",6.84,0.36,330700,{"date":737,"open":620,"high":738,"low":739,"close":740,"change":594,"percent_change":414,"volume":741,"transactions":9,"vwap":740},"2026-07-09",6.5,6.245,6.48,229200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":102,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-08",6.35,6.37,6.135,6.18,-4.63,365500,{"date":751,"open":752,"high":752,"low":753,"close":740,"change":199,"percent_change":754,"volume":755,"transactions":9,"vwap":740},"2026-07-07",6.51,6.25,-1.97,414100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",6.73,6.75,6.49,6.61,0.06,0.92,441300,{"date":766,"open":687,"high":767,"low":738,"close":649,"change":516,"percent_change":768,"volume":769,"transactions":9,"vwap":649},"2026-07-02",7.04,-5.21,559300,{"date":771,"open":772,"high":773,"low":696,"close":720,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":720},"2026-07-01",7.25,7.3,-0.4,-5.47,399200,{"date":778,"open":779,"high":780,"low":668,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",7.14,7.375,7.31,0.14,1.95,744800,{"date":786,"open":787,"high":787,"low":710,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",7.28,7.17,-0.14,-1.92,487700,{"date":793,"open":794,"high":780,"low":718,"close":781,"change":72,"percent_change":795,"volume":796,"transactions":9,"vwap":781},"2026-06-26",7.16,0.97,1221700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":774,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-25",7.73,7.8,7.225,7.24,-5.24,562200,{"date":806,"open":807,"high":808,"low":802,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",7.35,7.7,7.64,0.42,5.82,986200,{"date":814,"open":711,"high":815,"low":816,"close":817,"change":21,"percent_change":168,"volume":818,"transactions":9,"vwap":817},"2026-06-23",7.42,7,7.22,769400,{"date":820,"open":821,"high":822,"low":788,"close":823,"change":328,"percent_change":278,"volume":824,"transactions":9,"vwap":823},"2026-06-22",7.32,7.43,7.27,483400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",7.36,7.5,7.205,7.34,0.12,1.66,781900,{"date":835,"open":836,"high":837,"low":838,"close":817,"change":158,"percent_change":839,"volume":840,"transactions":9,"vwap":817},"2026-06-17",7.52,7.6,7.165,-3.22,517700,{"date":842,"open":843,"high":26,"low":807,"close":844,"change":789,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-16",7.68,7.46,-1.84,916700,{"date":848,"open":849,"high":850,"low":851,"close":837,"change":594,"percent_change":852,"volume":853,"transactions":9,"vwap":837},"2026-06-15",7.56,7.77,7.47,4.11,538500,{"date":855,"open":856,"high":857,"low":668,"close":773,"change":380,"percent_change":858,"volume":859,"transactions":9,"vwap":773},"2026-06-12",7.23,7.4,2.24,450300,{"date":861,"open":862,"high":788,"low":863,"close":779,"change":810,"percent_change":753,"volume":864,"transactions":9,"vwap":779},"2026-06-11",6.82,6.76,319100,{"date":866,"open":867,"high":868,"low":869,"close":630,"change":39,"percent_change":870,"volume":871,"transactions":9,"vwap":630},"2026-06-10",6.83,7.05,6.59,-3.17,352100,{"date":873,"open":874,"high":794,"low":875,"close":876,"change":728,"percent_change":729,"volume":877,"transactions":9,"vwap":876},"2026-06-09",7.03,6.64,6.94,355900,{"date":879,"open":703,"high":669,"low":880,"close":867,"change":269,"percent_change":472,"volume":881,"transactions":9,"vwap":867},"2026-06-08",6.8,335100,{"date":883,"open":630,"high":657,"low":884,"close":677,"change":698,"percent_change":885,"volume":886,"transactions":9,"vwap":677},"2026-06-05",6.635,-1.31,325300,{"date":888,"open":704,"high":704,"low":667,"close":657,"change":328,"percent_change":889,"volume":890,"transactions":9,"vwap":657},"2026-06-04",-1.01,303900,{"date":892,"open":874,"high":893,"low":894,"close":727,"change":895,"percent_change":428,"volume":896,"transactions":9,"vwap":727},"2026-06-03",7.12,6.87,-0.17,416800,{"date":898,"open":657,"high":719,"low":899,"close":893,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":893},"2026-06-02",6.74,0.23,3.34,488500,{"date":904,"open":863,"high":687,"low":678,"close":703,"change":303,"percent_change":789,"volume":905,"transactions":9,"vwap":703},"2026-06-01",519800,{"date":907,"open":908,"high":711,"low":862,"close":706,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":706},"2026-05-29",6.97,-0.11,-1.57,430500,{"date":913,"open":657,"high":794,"low":867,"close":669,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":669},"2026-05-28",0.1,1.45,710300,{"date":918,"open":667,"high":868,"low":919,"close":720,"change":191,"percent_change":920,"volume":921,"transactions":9,"vwap":720},"2026-05-27",6.66,3.75,774900,{"date":923,"open":744,"high":924,"low":744,"close":919,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":919},"2026-05-26",6.67,0.38,6.05,702400,{"date":929,"open":930,"high":931,"low":932,"close":619,"change":914,"percent_change":933,"volume":934,"transactions":9,"vwap":619},"2026-05-22",6.27,6.42,6.15,1.62,634400,{"date":936,"open":937,"high":938,"low":937,"close":747,"change":782,"percent_change":939,"volume":940,"transactions":9,"vwap":747},"2026-05-21",5.87,6.205,2.32,615000,{"date":942,"open":513,"high":926,"low":569,"close":943,"change":73,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-20",6.04,8.44,402700,{"date":947,"open":525,"high":948,"low":949,"close":515,"change":698,"percent_change":950,"volume":951,"transactions":9,"vwap":515},"2026-05-19",5.64,5.36,-1.59,485500,{"date":953,"open":621,"high":585,"low":577,"close":954,"change":698,"percent_change":910,"volume":955,"transactions":9,"vwap":954},"2026-05-18",5.66,493300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":774,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-15",6.03,6.07,5.74,5.75,-6.5,757100,{"date":965,"open":620,"high":966,"low":967,"close":932,"change":418,"percent_change":968,"volume":969,"transactions":9,"vwap":932},"2026-05-14",6.335,6.11,-2.38,610000,{"date":971,"open":972,"high":745,"low":973,"close":974,"change":975,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-13",6.36,6.21,6.3,0,506700,{"date":978,"open":753,"high":979,"low":932,"close":974,"change":146,"percent_change":117,"volume":980,"transactions":9,"vwap":974},"2026-05-12",6.345,600900,{"date":982,"open":688,"high":983,"low":619,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-11",6.53,6.32,-0.19,-2.92,668600,{"date":989,"open":632,"high":869,"low":620,"close":752,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":752},"2026-05-08",0.13,2.04,839500,{"date":994,"open":995,"high":924,"low":995,"close":996,"change":990,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-07",6.34,6.38,2.08,890200,{"date":1000,"open":1001,"high":738,"low":1002,"close":753,"change":1003,"percent_change":961,"volume":1004,"transactions":9,"vwap":753},"2026-05-06",6.09,6,0.34,1569100,{"date":1006,"open":1007,"high":1007,"low":961,"close":1008,"change":975,"percent_change":975,"volume":1009,"transactions":9,"vwap":1008},"2026-05-05",6.01,5.91,609200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1008,"change":594,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1008},"2026-05-04",5.6,6.2,5.555,5.35,1566900,{"date":1018,"open":453,"high":1019,"low":453,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-01",5.705,5.61,0.52,10.22,1889100,{"date":1025,"open":1026,"high":1027,"low":378,"close":478,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":478},"2026-04-30",4.84,5.28,1.15,29.19,2871200,{"date":1032,"open":197,"high":1033,"low":1034,"close":189,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":189},"2026-04-29",4.13,3.93,-0.18,-4.37,473400,{"date":1039,"open":1040,"high":1041,"low":267,"close":1040,"change":975,"percent_change":975,"volume":1042,"transactions":9,"vwap":1040},"2026-04-28",4.12,4.185,562800,{"date":1044,"open":206,"high":389,"low":1040,"close":1040,"change":698,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1040},"2026-04-27",-2.14,270300,{"date":1048,"open":302,"high":369,"low":17,"close":1049,"change":586,"percent_change":486,"volume":1050,"transactions":9,"vwap":1049},"2026-04-24",4.21,433900,{"date":1052,"open":197,"high":852,"low":198,"close":351,"change":437,"percent_change":1053,"volume":1054,"transactions":9,"vwap":351},"2026-04-23",-1.48,363300,{"date":1056,"open":1049,"high":369,"low":18,"close":1057,"change":122,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-22",4.06,-2.87,500200,{"date":1061,"open":284,"high":236,"low":1062,"close":206,"change":437,"percent_change":1063,"volume":1064,"transactions":9,"vwap":206},"2026-04-21",4.17,-1.42,436800,{"date":1066,"open":188,"high":1067,"low":188,"close":1068,"change":831,"percent_change":178,"volume":1069,"transactions":9,"vwap":1068},"2026-04-20",4.33,4.24,518400,{"date":1071,"open":311,"high":217,"low":1072,"close":1040,"change":594,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1040},"2026-04-17",3.885,7.85,541200,{"date":1076,"open":309,"high":311,"low":1077,"close":317,"change":250,"percent_change":1078,"volume":1079,"transactions":9,"vwap":317},"2026-04-16",3.785,-1.04,239600,{"date":1081,"open":19,"high":16,"low":1082,"close":1083,"change":72,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-15",3.775,3.86,1.85,311100,{"date":1087,"open":1088,"high":1083,"low":1088,"close":1089,"change":831,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-14",3.67,3.79,3.27,401800,{"date":1093,"open":1094,"high":920,"low":1095,"close":1088,"change":122,"percent_change":870,"volume":1096,"transactions":9,"vwap":1088},"2026-04-13",3.74,3.615,249700,{"date":1098,"open":587,"high":1099,"low":1100,"close":1089,"change":250,"percent_change":1078,"volume":1101,"transactions":9,"vwap":1089},"2026-04-10",3.925,3.76,422200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-04-09",3.68,3.83,3.66,0.09,2.41,299800,{"date":1111,"open":1094,"high":1112,"low":1113,"close":1094,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1094},"2026-04-08",3.815,3.655,0.27,7.78,319000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":328,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-07",3.49,3.515,3.43,3.47,-1.98,322500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":250,"percent_change":397,"volume":1131,"transactions":9,"vwap":1130},"2026-04-06",3.57,3.609,3.51,3.54,201400,{"date":1133,"open":542,"high":1134,"low":1135,"close":1136,"change":250,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-02",3.64,3.39,3.58,-1.1,342900,{"date":1140,"open":1134,"high":1141,"low":1136,"close":1142,"change":293,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-01",3.695,3.62,1.4,271500,{"date":1146,"open":1147,"high":381,"low":1148,"close":1127,"change":831,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1127},"2026-03-31",3.56,3.445,3.48,396700,{"date":1152,"open":1127,"high":1153,"low":1154,"close":1155,"change":698,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-30",3.59,3.44,3.45,-2.54,275100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1130,"change":789,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1130},"2026-03-27",3.61,3.665,3.5,-3.8,252300,{"date":1166,"open":1167,"high":317,"low":1160,"close":1104,"change":146,"percent_change":1168,"volume":1157,"transactions":9,"vwap":1104},"2026-03-26",3.63,-0.54,{"date":1170,"open":1104,"high":920,"low":1160,"close":1171,"change":831,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-25",3.7,3.35,373100,{"date":1175,"open":1176,"high":1134,"low":1176,"close":1136,"change":561,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1136},"2026-03-24",3.41,2.29,385500,{"date":1180,"open":1121,"high":1142,"low":1181,"close":1162,"change":900,"percent_change":874,"volume":1182,"transactions":9,"vwap":1162},"2026-03-23",3.36,464500,{"date":1184,"open":1155,"high":1185,"low":1186,"close":1090,"change":418,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1090},"2026-03-20",3.461,3.24,-4.39,528600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":21,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-19",3.37,3.481,3.32,3.42,-1.44,638500,{"date":1198,"open":1194,"high":1199,"low":1194,"close":1122,"change":303,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1122},"2026-03-18",3.585,-0.29,435600,{"date":1203,"open":1119,"high":1134,"low":1121,"close":1149,"change":319,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1149},"2026-03-17",0.87,442500,{"date":1207,"open":1208,"high":1160,"low":1181,"close":1155,"change":210,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1155},"2026-03-16",3.53,0.58,524500,{"date":1212,"open":1090,"high":542,"low":1213,"close":1121,"change":285,"percent_change":585,"volume":1214,"transactions":9,"vwap":1121},"2026-03-13",3.23,1320000,{"date":1216,"open":381,"high":381,"low":27,"close":1186,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1186},"2026-03-12",-0.51,-13.6,1543800,{"date":1221,"open":920,"high":587,"low":1222,"close":920,"change":220,"percent_change":1223,"volume":1224,"transactions":9,"vwap":920},"2026-03-11",3.69,-2.09,603000,{"date":1226,"open":1100,"high":1227,"low":1094,"close":1105,"change":293,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1105},"2026-03-10",3.921,1.32,1037000,{"date":1231,"open":1094,"high":318,"low":642,"close":318,"change":220,"percent_change":1232,"volume":1233,"transactions":9,"vwap":318},"2026-03-09",-2.07,883400,{"date":1235,"open":342,"high":1033,"low":1236,"close":1083,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1083},"2026-03-06",3.735,-0.38,-8.96,1465000,{"date":1241,"open":1242,"high":379,"low":671,"close":1068,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1068},"2026-03-05",4.5,-1.05,-19.85,2101600,{"date":1247,"open":454,"high":1248,"low":1249,"close":1250,"change":191,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-04",5.37,4.955,5.29,4.96,775700,{"date":1254,"open":1255,"high":496,"low":1256,"close":453,"change":21,"percent_change":463,"volume":1257,"transactions":9,"vwap":453},"2026-03-03",4.82,4.73,397300,{"date":1259,"open":1260,"high":445,"low":1261,"close":478,"change":344,"percent_change":480,"volume":1262,"transactions":9,"vwap":478},"2026-03-02",5,4.97,269000,{"date":1264,"open":611,"high":1027,"low":453,"close":496,"change":895,"percent_change":1265,"volume":1266,"transactions":9,"vwap":496},"2026-02-27",-3.21,216700,{"date":1268,"open":570,"high":534,"low":496,"close":1250,"change":328,"percent_change":885,"volume":1269,"transactions":9,"vwap":1250},"2026-02-26",369600,{"date":1271,"open":486,"high":1272,"low":469,"close":949,"change":285,"percent_change":1104,"volume":1273,"transactions":9,"vwap":949},"2026-02-25",5.39,311200,{"date":1275,"open":1250,"high":559,"low":1276,"close":611,"change":698,"percent_change":1277,"volume":1278,"transactions":9,"vwap":611},"2026-02-24",5.15,-1.71,279000,{"date":1280,"open":534,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-23",5.425,5.155,5.26,-0.23,-4.19,329500,{"date":1288,"open":525,"high":1289,"low":514,"close":503,"change":895,"percent_change":1290,"volume":1291,"transactions":9,"vwap":503},"2026-02-20",5.69,-3,264800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":954,"change":220,"percent_change":1297,"volume":1298,"transactions":9,"vwap":954},"2026-02-19",5.7,5.76,5.505,-1.39,247700,{"date":1300,"open":1301,"high":1302,"low":513,"close":960,"change":1107,"percent_change":1303,"volume":1304,"transactions":9,"vwap":960},"2026-02-18",5.77,5.785,1.59,301500,{"date":1306,"open":1307,"high":1001,"low":948,"close":1308,"change":117,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-17",5.95,5.65,-5.36,379300,{"date":1312,"open":1008,"high":1313,"low":1314,"close":1315,"change":269,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-13",6.115,5.845,5.97,0.67,833400,{"date":1319,"open":1320,"high":959,"low":1321,"close":1320,"change":561,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-12",5.93,5.72,1.37,492200,{"date":1325,"open":1326,"high":958,"low":1020,"close":1327,"change":250,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-11",5.96,5.85,-0.68,462000,{"date":1331,"open":747,"high":1332,"low":1333,"close":1334,"change":163,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-10",6.235,5.88,5.89,-4.07,737200,{"date":1338,"open":1301,"high":659,"low":1339,"close":1340,"change":1341,"percent_change":724,"volume":1342,"transactions":9,"vwap":1340},"2026-02-09",5.686,6.14,0.39,899300,{"date":1344,"open":462,"high":1301,"low":462,"close":961,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":961},"2026-02-06",0.84,17.11,758700,{"date":1349,"open":469,"high":469,"low":601,"close":1350,"change":163,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-05",4.91,-4.84,578400,{"date":1354,"open":445,"high":1355,"low":1356,"close":452,"change":728,"percent_change":1357,"volume":1358,"transactions":9,"vwap":452},"2026-02-04",5.31,4.86,2.18,619100,{"date":1360,"open":454,"high":1361,"low":1362,"close":434,"change":269,"percent_change":1363,"volume":1364,"transactions":9,"vwap":434},"2026-02-03",5.22,4.93,0.8,333100,{"date":1366,"open":453,"high":470,"low":1251,"close":461,"change":344,"percent_change":1367,"volume":1368,"transactions":9,"vwap":461},"2026-02-02",-0.6,472400,{"date":1370,"open":445,"high":1361,"low":462,"close":453,"change":895,"percent_change":1371,"volume":1372,"transactions":9,"vwap":453},"2026-01-30",-3.26,276200,{"date":1374,"open":1361,"high":600,"low":434,"close":1375,"change":319,"percent_change":1209,"volume":1376,"transactions":9,"vwap":1375},"2026-01-29",5.21,255200,{"date":1378,"open":1027,"high":570,"low":1379,"close":470,"change":21,"percent_change":1380,"volume":1381,"transactions":9,"vwap":470},"2026-01-28",5.145,-0.96,258000,{"date":1383,"open":608,"high":1384,"low":469,"close":600,"change":985,"percent_change":1385,"volume":1386,"transactions":9,"vwap":600},"2026-01-27",5.465,-3.51,382900,{"date":1388,"open":522,"high":525,"low":593,"close":593,"change":344,"percent_change":1389,"volume":1390,"transactions":9,"vwap":593},"2026-01-26",-0.55,341500,{"date":1392,"open":1020,"high":577,"low":608,"close":584,"change":1035,"percent_change":1393,"volume":1394,"transactions":9,"vwap":584},"2026-01-23",-3.2,235900,{"date":1396,"open":577,"high":1301,"low":577,"close":577,"change":762,"percent_change":1397,"volume":1398,"transactions":9,"vwap":577},"2026-01-22",1.08,365800,{"date":1400,"open":548,"high":1012,"low":1015,"close":515,"change":260,"percent_change":1401,"volume":1402,"transactions":9,"vwap":515},"2026-01-21",3.15,411000,{"date":1404,"open":609,"high":1405,"low":949,"close":608,"change":633,"percent_change":1406,"volume":1407,"transactions":9,"vwap":608},"2026-01-20",5.635,-4.59,392200,{"date":1409,"open":1410,"high":585,"low":1308,"close":954,"change":1035,"percent_change":1411,"volume":1412,"transactions":9,"vwap":954},"2026-01-16",5.8,-3.08,377200,{"date":1414,"open":1415,"high":1416,"low":621,"close":622,"change":293,"percent_change":1417,"volume":1418,"transactions":9,"vwap":622},"2026-01-15",5.83,5.965,0.86,380700,{"date":1420,"open":937,"high":1421,"low":1422,"close":621,"change":328,"percent_change":1423,"volume":1424,"transactions":9,"vwap":621},"2026-01-14",5.935,5.78,-1.19,318200,{"date":1426,"open":926,"high":959,"low":1427,"close":585,"change":489,"percent_change":1428,"volume":1429,"transactions":9,"vwap":585},"2026-01-13",5.835,-1.68,318100,{"date":1431,"open":1315,"high":1432,"low":1326,"close":1326,"change":909,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1326},"2026-01-12",6.19,-1.81,349600,{"date":1436,"open":1315,"high":1437,"low":1438,"close":959,"change":782,"percent_change":1439,"volume":1440,"transactions":9,"vwap":959},"2026-01-09",6.12,5.945,2.36,395100,{"date":1442,"open":1443,"high":958,"low":577,"close":1320,"change":641,"percent_change":301,"volume":1444,"transactions":9,"vwap":1320},"2026-01-08",5.68,315500,{"date":1446,"open":622,"high":622,"low":948,"close":1447,"change":895,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-07",5.71,-2.89,254300,{"date":1451,"open":577,"high":1452,"low":515,"close":1333,"change":900,"percent_change":197,"volume":1453,"transactions":9,"vwap":1333},"2026-01-06",5.9,375800,{"date":1455,"open":609,"high":1301,"low":504,"close":1308,"change":831,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1308},"2026-01-05",2.17,282200,{"date":1459,"open":522,"high":525,"low":1460,"close":504,"change":831,"percent_change":1461,"volume":1462,"transactions":9,"vwap":504},"2026-01-02",5.395,2.22,213200,{"date":1464,"open":548,"high":548,"low":495,"close":535,"change":489,"percent_change":1433,"volume":1465,"transactions":9,"vwap":535},"2025-12-31",308000,{"date":1467,"open":1295,"high":1410,"low":514,"close":560,"change":633,"percent_change":1468,"volume":1469,"transactions":9,"vwap":560},"2025-12-30",-4.51,276000,{"date":1471,"open":1289,"high":1472,"low":1473,"close":1301,"change":975,"percent_change":975,"volume":1474,"transactions":9,"vwap":1301},"2025-12-29",5.81,5.591,285200,{"date":1476,"open":1301,"high":1477,"low":1443,"close":1301,"change":146,"percent_change":151,"volume":1478,"transactions":9,"vwap":1301},"2025-12-26",5.795,244600,{"date":1480,"open":960,"high":1472,"low":1481,"close":621,"change":1107,"percent_change":1482,"volume":1483,"transactions":9,"vwap":621},"2025-12-24",5.665,1.58,156600,{"date":1485,"open":515,"high":1321,"low":1486,"close":1294,"change":914,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1294},"2025-12-23",5.565,1.79,219000,{"date":1490,"open":548,"high":1295,"low":559,"close":1012,"change":380,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1012},"2025-12-22",2.94,345600,{"date":1494,"open":525,"high":1020,"low":535,"close":559,"change":418,"percent_change":1495,"volume":1496,"transactions":9,"vwap":559},"2025-12-19",-2.68,373500,{"date":1498,"open":524,"high":948,"low":593,"close":525,"change":1499,"percent_change":1500,"volume":1444,"transactions":9,"vwap":525},"2025-12-18",0.26,4.88,{"date":1502,"open":608,"high":525,"low":1503,"close":570,"change":220,"percent_change":1053,"volume":1504,"transactions":9,"vwap":570},"2025-12-17",5.295,268000,{"date":1506,"open":514,"high":515,"low":534,"close":535,"change":250,"percent_change":1507,"volume":1508,"transactions":9,"vwap":535},"2025-12-16",-0.73,317100,{"date":1510,"open":577,"high":1443,"low":1015,"close":584,"change":489,"percent_change":329,"volume":1511,"transactions":9,"vwap":584},"2025-12-15",433100,{"date":1513,"open":960,"high":1410,"low":533,"close":1514,"change":1035,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-12",5.55,-3.14,393400,{"date":1518,"open":1020,"high":961,"low":533,"close":1519,"change":310,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-11",5.73,2.69,569000,{"date":1523,"open":1250,"high":1481,"low":1283,"close":558,"change":1114,"percent_change":444,"volume":1524,"transactions":9,"vwap":558},"2025-12-10",388900,{"date":1526,"open":1527,"high":570,"low":1527,"close":1355,"change":380,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1355},"2025-12-09",5.11,3.11,296100,{"date":1531,"open":600,"high":600,"low":426,"close":1276,"change":975,"percent_change":975,"volume":1532,"transactions":9,"vwap":1276},"2025-12-08",285600,{"date":1534,"open":425,"high":1535,"low":1536,"close":1276,"change":782,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1276},"2025-12-05",5.207,4.94,2.79,272100,{"date":1540,"open":461,"high":454,"low":1026,"close":461,"change":21,"percent_change":1541,"volume":1542,"transactions":9,"vwap":461},"2025-12-04",-0.99,244700,{"date":1544,"open":1536,"high":444,"low":1255,"close":454,"change":526,"percent_change":1222,"volume":1545,"transactions":9,"vwap":454},"2025-12-03",407200,{"date":1547,"open":1261,"high":1261,"low":1548,"close":1500,"change":146,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1500},"2025-12-02",4.8,-0.41,310800,{"date":1552,"open":1553,"high":488,"low":1554,"close":415,"change":250,"percent_change":1555,"volume":1556,"transactions":9,"vwap":415},"2025-12-01",4.89,4.808,-0.81,322900,{"date":1558,"open":415,"high":454,"low":415,"close":1536,"change":72,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1536},"2025-11-28",1.44,162000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":914,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-26",4.74,4.99,4.7,4.87,2.1,451500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":191,"percent_change":504,"volume":1575,"transactions":9,"vwap":1574},"2025-11-25",4.6,4.78,4.52,4.77,280000,{"date":1577,"open":1578,"high":403,"low":405,"close":1573,"change":975,"percent_change":975,"volume":1579,"transactions":9,"vwap":1573},"2025-11-24",4.48,769100,{"date":1581,"open":246,"high":387,"low":1582,"close":1573,"change":900,"percent_change":949,"volume":1583,"transactions":9,"vwap":1573},"2025-11-21",4.202,549300,{"date":1585,"open":1586,"high":1587,"low":206,"close":370,"change":418,"percent_change":1588,"volume":1589,"transactions":9,"vwap":370},"2025-11-20",4.51,4.55,-3.38,430000,{"date":1591,"open":1573,"high":1592,"low":236,"close":1593,"change":21,"percent_change":1594,"volume":1524,"transactions":9,"vwap":1593},"2025-11-19",4.64,4.44,-1.11,{"date":1596,"open":1597,"high":1565,"low":237,"close":367,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":367},"2025-11-18",4.63,-0.2,-4.26,347700,{"date":1602,"open":414,"high":488,"low":610,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-17",4.69,-0.16,-3.3,450700,{"date":1608,"open":462,"high":445,"low":427,"close":414,"change":506,"percent_change":1609,"volume":1610,"transactions":9,"vwap":414},"2025-11-14",-6.37,423700,{"date":1612,"open":452,"high":1015,"low":1613,"close":470,"change":21,"percent_change":1380,"volume":1614,"transactions":9,"vwap":470},"2025-11-13",4.953,591000,{"date":1616,"open":444,"high":1248,"low":444,"close":600,"change":990,"percent_change":1617,"volume":1618,"transactions":9,"vwap":600},"2025-11-12",2.55,517600,{"date":1620,"open":1564,"high":496,"low":415,"close":426,"change":914,"percent_change":1621,"volume":1622,"transactions":9,"vwap":426},"2025-11-11",2,372800,{"date":1624,"open":425,"high":496,"low":1625,"close":1260,"change":269,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1260},"2025-11-10",4.92,0.81,304000,{"date":1629,"open":1566,"high":425,"low":1548,"close":1251,"change":210,"percent_change":446,"volume":1630,"transactions":9,"vwap":1251},"2025-11-07",371600,{"date":1632,"open":1633,"high":1027,"low":1362,"close":1536,"change":516,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1536},"2025-11-06",5.27,-6.79,554500,{"date":1637,"open":600,"high":1460,"low":445,"close":495,"change":210,"percent_change":925,"volume":1638,"transactions":9,"vwap":495},"2025-11-05",653600,{"date":1640,"open":425,"high":534,"low":1564,"close":1027,"change":380,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1027},"2025-11-04",3.12,670000,{"date":1644,"open":1361,"high":1645,"low":462,"close":496,"change":1035,"percent_change":1646,"volume":1647,"transactions":9,"vwap":496},"2025-11-03",5.285,-3.4,620200,{"date":1649,"open":1650,"high":1015,"low":601,"close":495,"change":1316,"percent_change":1651,"volume":1652,"transactions":9,"vwap":495},"2025-10-31",4.81,14.47,928100,{"date":1654,"open":495,"high":1334,"low":1655,"close":1597,"change":278,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1597},"2025-10-30",4.62,-17.03,1188700,{"date":1659,"open":559,"high":960,"low":535,"close":558,"change":319,"percent_change":1660,"volume":1661,"transactions":9,"vwap":558},"2025-10-29",0.54,774100,{"date":1663,"open":560,"high":948,"low":568,"close":1514,"change":269,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1514},"2025-10-28",0.73,450800,{"date":1667,"open":1012,"high":1668,"low":584,"close":560,"change":190,"percent_change":526,"volume":1669,"transactions":9,"vwap":560},"2025-10-27",5.67,358200,{"date":1671,"open":548,"high":1668,"low":1672,"close":548,"change":1107,"percent_change":832,"volume":1673,"transactions":9,"vwap":548},"2025-10-24",5.445,452700,{"date":1675,"open":611,"high":514,"low":452,"close":535,"change":1114,"percent_change":486,"volume":1676,"transactions":9,"vwap":535},"2025-10-23",453100,{"date":1678,"open":1361,"high":1633,"low":426,"close":469,"change":909,"percent_change":1679,"volume":1680,"transactions":9,"vwap":469},"2025-10-22",-2.1,545300,{"date":1682,"open":548,"high":1012,"low":600,"close":486,"change":163,"percent_change":1683,"volume":1684,"transactions":9,"vwap":486},"2025-10-21",-4.55,313100,{"date":1686,"open":1633,"high":560,"low":469,"close":548,"change":925,"percent_change":815,"volume":1687,"transactions":9,"vwap":548},"2025-10-20",588800,{"date":1689,"open":584,"high":525,"low":1527,"close":496,"change":774,"percent_change":1690,"volume":1691,"transactions":9,"vwap":496},"2025-10-17",-7.25,490400,{"date":1693,"open":515,"high":1447,"low":503,"close":569,"change":146,"percent_change":516,"volume":1694,"transactions":9,"vwap":569},"2025-10-16",437800,{"date":1696,"open":1321,"high":621,"low":568,"close":533,"change":146,"percent_change":516,"volume":1697,"transactions":9,"vwap":533},"2025-10-15",523300,{"date":1699,"open":1564,"high":558,"low":1251,"close":609,"change":240,"percent_change":1700,"volume":1701,"transactions":9,"vwap":609},"2025-10-14",9.02,477000,{"date":1703,"open":611,"high":1633,"low":426,"close":426,"change":561,"percent_change":1303,"volume":1704,"transactions":9,"vwap":426},"2025-10-13",295200,{"date":1706,"open":514,"high":503,"low":1260,"close":425,"change":774,"percent_change":1707,"volume":1708,"transactions":9,"vwap":425},"2025-10-10",-7.38,397500,{"date":1710,"open":621,"high":1711,"low":593,"close":593,"change":516,"percent_change":1712,"volume":1713,"transactions":9,"vwap":593},"2025-10-09",5.849,-6.23,293700,{"date":1715,"open":960,"high":1716,"low":1717,"close":1422,"change":561,"percent_change":1143,"volume":1718,"transactions":9,"vwap":1422},"2025-10-08",5.99,5.671,423200,{"date":1720,"open":1447,"high":1326,"low":1721,"close":1294,"change":975,"percent_change":975,"volume":1722,"transactions":9,"vwap":1294},"2025-10-07",5.675,510800,{"date":1724,"open":1334,"high":1725,"low":1668,"close":1294,"change":789,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1294},"2025-10-06",5.94,-2.4,370400,{"date":1729,"open":1443,"high":1730,"low":1020,"close":622,"change":1731,"percent_change":671,"volume":1732,"transactions":9,"vwap":622},"2025-10-03",5.905,0.2,430600,{"date":1734,"open":609,"high":960,"low":1735,"close":948,"change":561,"percent_change":1559,"volume":1736,"transactions":9,"vwap":948},"2025-10-02",5.525,571200,{"date":1738,"open":1514,"high":1308,"low":1739,"close":609,"change":437,"percent_change":1740,"volume":1741,"transactions":9,"vwap":609},"2025-10-01",5.485,-1.07,723200,{"date":1743,"open":1250,"high":577,"low":1250,"close":513,"change":1003,"percent_change":1744,"volume":1745,"transactions":9,"vwap":513},"2025-09-30",6.44,838800,{"date":1747,"open":1748,"high":534,"low":600,"close":1027,"change":303,"percent_change":985,"volume":1749,"transactions":9,"vwap":1027},"2025-09-29",5.34,338300,{"date":1751,"open":1276,"high":1752,"low":454,"close":1250,"change":260,"percent_change":1193,"volume":1753,"transactions":9,"vwap":1250},"2025-09-26",5.345,389700,{"date":1755,"open":444,"high":1756,"low":454,"close":496,"change":328,"percent_change":1757,"volume":1758,"transactions":9,"vwap":496},"2025-09-25",5.192,-1.35,411400,{"date":1760,"open":1633,"high":1248,"low":1761,"close":1762,"change":344,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-24",5.135,5.19,-0.57,473700,{"date":1766,"open":1015,"high":948,"low":1375,"close":1361,"change":199,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1361},"2025-09-23",-2.43,637600,{"date":1770,"open":462,"high":1272,"low":425,"close":1015,"change":1771,"percent_change":1519,"volume":1772,"transactions":9,"vwap":1015},"2025-09-22",0.29,743300,{"date":1774,"open":1775,"high":1248,"low":1564,"close":454,"change":199,"percent_change":1776,"volume":1777,"transactions":9,"vwap":454},"2025-09-19",5.32,-2.5,1507700,{"date":1779,"open":1572,"high":1780,"low":1781,"close":1762,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1762},"2025-09-18",5.255,4.755,0.51,10.9,1342900,{"date":1786,"open":403,"high":1787,"low":1788,"close":610,"change":975,"percent_change":975,"volume":1789,"transactions":9,"vwap":610},"2025-09-17",4.865,4.59,422100,{"date":1791,"open":1655,"high":1603,"low":1792,"close":610,"change":72,"percent_change":1793,"volume":1794,"transactions":9,"vwap":610},"2025-09-16",4.591,1.52,387400,{"date":1796,"open":610,"high":1797,"low":377,"close":403,"change":328,"percent_change":1798,"volume":1799,"transactions":9,"vwap":403},"2025-09-15",4.745,-1.5,439800,{"date":1801,"open":1536,"high":1536,"low":1802,"close":610,"change":163,"percent_change":1803,"volume":1804,"transactions":9,"vwap":610},"2025-09-12",4.665,-5.07,377500,{"date":1806,"open":1807,"high":1536,"low":1255,"close":1362,"change":914,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1362},"2025-09-11",4.83,2.07,376000,{"date":1811,"open":1356,"high":1625,"low":1554,"close":1807,"change":303,"percent_change":46,"volume":1812,"transactions":9,"vwap":1807},"2025-09-10",454400,{"date":1814,"open":1500,"high":1251,"low":1815,"close":1026,"change":698,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1026},"2025-09-09",4.685,-1.83,514300,{"date":1819,"open":1276,"high":486,"low":1820,"close":1362,"change":1284,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1362},"2025-09-08",4.875,-4.46,579100,{"date":1824,"open":1564,"high":1825,"low":1826,"close":452,"change":586,"percent_change":1068,"volume":1827,"transactions":9,"vwap":452},"2025-09-05",5.245,4.925,1022600,{"date":1829,"open":1548,"high":1249,"low":416,"close":1830,"change":260,"percent_change":1147,"volume":1831,"transactions":9,"vwap":1830},"2025-09-04",4.95,589400,{"date":1833,"open":1536,"high":1834,"low":404,"close":1572,"change":1598,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1572},"2025-09-03",4.98,-4.02,1023900,{"date":1838,"open":1276,"high":1839,"low":1840,"close":1834,"change":102,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1834},"2025-09-02",5.233,4.905,-5.68,1278500,{"date":1844,"open":486,"high":949,"low":445,"close":1027,"change":831,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1027},"2025-08-29",2.33,901000,{"date":1848,"open":593,"high":559,"low":1849,"close":452,"change":1284,"percent_change":1850,"volume":1851,"transactions":9,"vwap":452},"2025-08-28",5.015,-4.27,2853700,{"date":1853,"open":515,"high":1405,"low":1027,"close":1272,"change":1035,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1272},"2025-08-27",-3.23,2016900,{"date":1857,"open":747,"high":620,"low":495,"close":515,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":515},"2025-08-26",0.74,15.32,9697800,{"date":1862,"open":405,"high":1834,"low":378,"close":1807,"change":1003,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1807},"2025-08-25",7.57,1008000,{"date":1866,"open":236,"high":1592,"low":1867,"close":367,"change":526,"percent_change":206,"volume":1868,"transactions":9,"vwap":367},"2025-08-22",4.31,889000,{"date":1870,"open":249,"high":236,"low":1871,"close":1867,"change":698,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1867},"2025-08-21",4.275,-2.05,211900,{"date":1875,"open":405,"high":1242,"low":1067,"close":378,"change":21,"percent_change":397,"volume":1876,"transactions":9,"vwap":378},"2025-08-20",407800,{"date":1878,"open":249,"high":1879,"low":1867,"close":405,"change":831,"percent_change":1880,"volume":1881,"transactions":9,"vwap":405},"2025-08-19",4.455,2.77,385700,{"date":1883,"open":257,"high":1593,"low":258,"close":1067,"change":1107,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1067},"2025-08-18",2.12,287600,{"date":1887,"open":246,"high":249,"low":1062,"close":1068,"change":344,"percent_change":660,"volume":1888,"transactions":9,"vwap":1068},"2025-08-15",355200,{"date":1890,"open":249,"high":378,"low":207,"close":238,"change":1598,"percent_change":1891,"volume":1457,"transactions":9,"vwap":238},"2025-08-14",-4.47,{"date":1893,"open":236,"high":1894,"low":246,"close":406,"change":990,"percent_change":1895,"volume":1896,"transactions":9,"vwap":406},"2025-08-13",4.515,3,383400,{"date":1898,"open":1040,"high":1242,"low":267,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-08-12",4.34,0.31,7.69,747300,{"date":1904,"open":1034,"high":188,"low":335,"close":187,"change":561,"percent_change":1905,"volume":1906,"transactions":9,"vwap":187},"2025-08-11",2.03,499700,{"date":1908,"open":351,"high":197,"low":587,"close":343,"change":344,"percent_change":345,"volume":1909,"transactions":9,"vwap":343},"2025-08-08",406300,{"date":1911,"open":239,"high":1912,"low":1034,"close":302,"change":506,"percent_change":1913,"volume":1914,"transactions":9,"vwap":302},"2025-08-07",4.386,-7.66,560100,{"date":1916,"open":266,"high":1894,"low":268,"close":1867,"change":561,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1867},"2025-08-06",1.89,888100,{"date":1920,"open":1142,"high":1921,"low":1142,"close":266,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":266},"2025-08-05",4.415,0.69,19.49,2497900,{"date":1926,"open":1149,"high":1134,"low":1122,"close":1130,"change":72,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1130},"2025-08-04",2.02,277700,{"date":1930,"open":1147,"high":1136,"low":1931,"close":1122,"change":1035,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1122},"2025-08-01",3.285,-4.93,720000,{"date":1935,"open":351,"high":1936,"low":381,"close":381,"change":151,"percent_change":1937,"volume":1938,"transactions":9,"vwap":381},"2025-07-31",4.055,-8.75,684500,{"date":1940,"open":311,"high":1040,"low":326,"close":351,"change":831,"percent_change":1941,"volume":1942,"transactions":9,"vwap":351},"2025-07-30",3.09,607900,{"date":1944,"open":20,"high":302,"low":301,"close":335,"change":250,"percent_change":1945,"volume":1946,"transactions":9,"vwap":335},"2025-07-29",-1.02,274300,{"date":1948,"open":326,"high":302,"low":335,"close":16,"change":762,"percent_change":1949,"volume":1950,"transactions":9,"vwap":16},"2025-07-28",1.55,280100,{"date":1952,"open":17,"high":17,"low":19,"close":1083,"change":344,"percent_change":96,"volume":1953,"transactions":9,"vwap":1083},"2025-07-25",215200,{"date":1955,"open":1083,"high":1034,"low":1956,"close":326,"change":21,"percent_change":571,"volume":1957,"transactions":9,"vwap":326},"2025-07-24",3.783,341300,{"date":1959,"open":317,"high":18,"low":1089,"close":189,"change":1731,"percent_change":1015,"volume":1960,"transactions":9,"vwap":189},"2025-07-23",425600,{"date":1962,"open":1167,"high":19,"low":1167,"close":1094,"change":990,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1094},"2025-07-22",3.6,225200,{"date":1966,"open":1153,"high":1113,"low":1136,"close":1160,"change":72,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1160},"2025-07-21",1.98,169500,{"date":1970,"open":1134,"high":1134,"low":1208,"close":1130,"change":328,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1130},"2025-07-18",-1.94,176600,{"date":1974,"open":1147,"high":1975,"low":1147,"close":1160,"change":762,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1160},"2025-07-17",3.645,1.69,130500,{"date":1979,"open":1162,"high":1980,"low":1194,"close":671,"change":72,"percent_change":1981,"volume":1982,"transactions":9,"vwap":671},"2025-07-16",3.575,2.01,258900,{"date":1984,"open":1134,"high":1104,"low":1149,"close":1149,"change":418,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1149},"2025-07-15",-4.13,316400,{"date":1988,"open":1171,"high":1989,"low":1160,"close":1167,"change":220,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1167},"2025-07-14",3.71,-2.16,283400,{"date":1993,"open":920,"high":1994,"low":1106,"close":1989,"change":489,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1989},"2025-07-11",3.8,-2.62,240600,{"date":1998,"open":1088,"high":343,"low":381,"close":19,"change":782,"percent_change":19,"volume":1999,"transactions":9,"vwap":19},"2025-07-10",544300,{"date":2001,"open":1106,"high":1171,"low":1153,"close":1088,"change":269,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1088},"2025-07-09",1.1,168500,{"date":2005,"open":1134,"high":2006,"low":1167,"close":1167,"change":210,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1167},"2025-07-08",3.73,0.55,391700,{"date":2010,"open":2006,"high":2011,"low":1130,"close":1160,"change":909,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1160},"2025-07-07",3.755,-2.96,389000,{"date":2015,"open":2016,"high":2011,"low":2017,"close":2016,"change":190,"percent_change":1114,"volume":2018,"transactions":9,"vwap":2016},"2025-07-03",3.72,3.675,155200,{"date":2020,"open":1134,"high":1236,"low":1142,"close":1989,"change":1107,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1989},"2025-07-02",2.49,476600,{"date":2024,"open":671,"high":1171,"low":2025,"close":1142,"change":293,"percent_change":1143,"volume":2026,"transactions":9,"vwap":1142},"2025-07-01",3.52,424400,{"date":2028,"open":1963,"high":1963,"low":1122,"close":1127,"change":975,"percent_change":975,"volume":2029,"transactions":9,"vwap":1127},"2025-06-30",505300,{"date":2031,"open":1136,"high":1113,"low":2032,"close":1127,"change":190,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1127},"2025-06-27",3.545,0.28,531000,{"date":2036,"open":1129,"high":1963,"low":1122,"close":1147,"change":762,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1147},"2025-06-26",1.71,138900,{"date":2040,"open":1147,"high":2041,"low":1155,"close":1162,"change":21,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1162},"2025-06-25",3.595,-1.41,179300,{"date":2045,"open":1162,"high":1134,"low":1149,"close":671,"change":831,"percent_change":1162,"volume":2046,"transactions":9,"vwap":671},"2025-06-24",206200,{"date":2048,"open":1149,"high":2049,"low":2050,"close":1121,"change":437,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1121},"2025-06-23",3.525,3.307,-1.72,334900,{"date":2054,"open":1127,"high":381,"low":1149,"close":1119,"change":250,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1119},"2025-06-20",-1.13,433700,{"date":2058,"open":671,"high":1142,"low":2059,"close":1208,"change":21,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1208},"2025-06-18",3.495,-1.4,328200,{"date":2063,"open":2025,"high":1134,"low":1129,"close":1136,"change":210,"percent_change":536,"volume":2064,"transactions":9,"vwap":1136},"2025-06-17",251600,{"date":2066,"open":1208,"high":1142,"low":1119,"close":1147,"change":561,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1147},"2025-06-16",2.3,174500,{"date":2070,"open":1153,"high":1134,"low":2071,"close":1149,"change":985,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1149},"2025-06-13",3.465,-5.18,291200,{"date":2075,"open":1171,"high":1100,"low":1142,"close":1088,"change":489,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1088},"2025-06-12",-2.65,305400,{"date":2079,"open":2080,"high":317,"low":1104,"close":2080,"change":762,"percent_change":933,"volume":2081,"transactions":9,"vwap":2080},"2025-06-11",3.77,460800,{"date":2083,"open":1989,"high":2011,"low":1167,"close":1989,"change":293,"percent_change":1322,"volume":2084,"transactions":9,"vwap":1989},"2025-06-10",208800,{"date":2086,"open":1989,"high":1236,"low":1153,"close":1106,"change":210,"percent_change":2007,"volume":2087,"transactions":9,"vwap":1106},"2025-06-09",310400,{"date":2089,"open":671,"high":2090,"low":1149,"close":1134,"change":285,"percent_change":560,"volume":2091,"transactions":9,"vwap":1134},"2025-06-06",3.725,390600,{"date":2093,"open":1176,"high":1119,"low":1172,"close":1155,"change":319,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1155},"2025-06-05",0.88,240300,{"date":2097,"open":1121,"high":2098,"low":2099,"close":1194,"change":210,"percent_change":472,"volume":2100,"transactions":9,"vwap":1194},"2025-06-04",3.485,3.385,258400,{"date":2102,"open":2103,"high":1194,"low":680,"close":642,"change":310,"percent_change":1655,"volume":2104,"transactions":9,"vwap":642},"2025-06-03",3.25,440000,{"date":2106,"open":901,"high":901,"low":2107,"close":2103,"change":220,"percent_change":1726,"volume":2108,"transactions":9,"vwap":2103},"2025-06-02",3.205,294000,{"date":2110,"open":1135,"high":1155,"low":1090,"close":527,"change":220,"percent_change":2111,"volume":2112,"transactions":9,"vwap":527},"2025-05-30",-2.35,1444100,{"date":2114,"open":1176,"high":1148,"low":2115,"close":1176,"change":269,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1176},"2025-05-29",3.335,1.19,307100,{"date":2119,"open":1176,"high":1194,"low":901,"close":1191,"change":21,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1191},"2025-05-28",-1.46,211100,{"date":2123,"open":1121,"high":1162,"low":1176,"close":1194,"change":269,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1194},"2025-05-27",1.18,239800,{"date":2127,"open":2128,"high":2071,"low":1090,"close":2129,"change":344,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-05-23",3.3,3.38,-0.88,287100,{"date":2133,"open":1172,"high":1194,"low":2134,"close":1176,"change":269,"percent_change":2116,"volume":2135,"transactions":9,"vwap":1176},"2025-05-22",3.31,332400,{"date":2137,"open":1155,"high":1129,"low":2138,"close":1191,"change":1035,"percent_change":1803,"volume":2139,"transactions":9,"vwap":1191},"2025-05-21",3.355,368100,{"date":2141,"open":1147,"high":2041,"low":1162,"close":671,"change":21,"percent_change":1297,"volume":2142,"transactions":9,"vwap":671},"2025-05-20",263200,{"date":2144,"open":1136,"high":1222,"low":2145,"close":1963,"change":489,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1963},"2025-05-19",3.555,-2.7,188500,{"date":2149,"open":1088,"high":920,"low":1975,"close":1171,"change":269,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1171},"2025-05-16",1.09,302000,{"date":2153,"open":1129,"high":1171,"low":542,"close":1106,"change":914,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1106},"2025-05-15",2.81,370300,{"date":2157,"open":1963,"high":1106,"low":1122,"close":1147,"change":698,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1147},"2025-05-14",-2.47,515000,{"date":2161,"open":2006,"high":1236,"low":1130,"close":381,"change":190,"percent_change":1114,"volume":2162,"transactions":9,"vwap":381},"2025-05-13",426500,{"date":2164,"open":1106,"high":1089,"low":1147,"close":1134,"change":191,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1134},"2025-05-12",7.37,943500,{"date":2168,"open":1172,"high":671,"low":1172,"close":1135,"change":269,"percent_change":2116,"volume":2169,"transactions":9,"vwap":1135},"2025-05-09",424200,{"date":2171,"open":1941,"high":1121,"low":2172,"close":1172,"change":594,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1172},"2025-05-08",3.015,9.84,1102100,{"date":2176,"open":2177,"high":1641,"low":2178,"close":2177,"change":269,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-05-07",3.05,2.92,1.33,1037700,{"date":2182,"open":1083,"high":587,"low":178,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-06",3.01,-1.28,-29.84,3376300,{"date":2188,"open":237,"high":406,"low":2189,"close":370,"change":199,"percent_change":2190,"volume":2191,"transactions":9,"vwap":370},"2025-05-05",4.225,-2.94,399300,{"date":2193,"open":1049,"high":367,"low":1062,"close":237,"change":2194,"percent_change":800,"volume":2195,"transactions":9,"vwap":237},"2025-05-02",0.32,375700,{"date":2197,"open":1057,"high":1068,"low":351,"close":342,"change":303,"percent_change":158,"volume":2198,"transactions":9,"vwap":342},"2025-05-01",288900,{"date":2200,"open":1040,"high":2201,"low":16,"close":852,"change":220,"percent_change":2202,"volume":2203,"transactions":9,"vwap":852},"2025-04-30",4.206,-1.91,398200,{"date":2205,"open":1040,"high":2206,"low":342,"close":207,"change":762,"percent_change":915,"volume":2207,"transactions":9,"vwap":207},"2025-04-29",4.249,232600,{"date":2209,"open":1033,"high":370,"low":852,"close":1033,"change":344,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1033},"2025-04-28",-0.72,254500,{"date":182,"open":197,"high":2213,"low":208,"close":2213,"change":1107,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},4.16,2.21,504100]