[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PANL":3,"homepage-market-summary":35,"stock-historical-PANL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PANL","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},"Pangaea Logistics Solutions Ltd.","Nasdaq",null,"DEEP SEA FOREIGN TRANSPORTATION OF FREIGHT","Pangaea Logistics Solutions Ltd and its subsidiaries collectively, Pangaea or the Company, provide seaborne drybulk logistics and transportation services as well as terminal and stevedoring services. Pangaea utilizes its logistics expertise to service a broad base of industrial customers who require the transportation of a wide variety of dry bulk cargoes, including grains, coal, iron ore, pig iron, hot briquetted iron, bauxite, alumina, cement clinker, dolomite, and limestone. The Company's operating segments include the shipping segment: The Company's operating segments include the shipping segment and six terminal and stevedoring operating segments. The company operates in the USA, Germany, Canada, Singapore, the United Kingdom, and other countries, with maximum from the USA and others.","1,070","Newport, RI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.7904,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},8.35,8.42,8.535,8.32,8.41,-0.06,-0.71,305966.648032,6238,8.419,9.39,4.54,490704.8987206972,78.6,3218,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},3.94,410648,149886629.578895,97.87,"2025-04-25",[188,189,198,208,218,228,237,246,255,265,276,285,295,304,312,320,330,338,347,355,361,367,376,384,391,398,405,414,423,430,439,447,455,462,471,479,489,499,509,519,529,540,551,559,567,576,584,592,600,608,616,624,633,641,648,656,665,674,681,689,695,701,708,714,721,728,736,743,750,758,764,771,776,783,791,797,801,807,812,818,825,831,836,840,846,852,857,860,865,870,875,878,885,891,897,902,908,915,920,926,932,938,946,952,959,963,969,974,979,984,988,993,998,1004,1008,1013,1018,1024,1030,1033,1039,1043,1047,1052,1058,1062,1065,1070,1076,1081,1085,1091,1099,1104,1110,1114,1118,1125,1130,1135,1141,1146,1151,1156,1163,1170,1176,1181,1185,1191,1200,1207,1214,1220,1227,1236,1243,1249,1255,1263,1269,1275,1282,1287,1292,1298,1303,1311,1316,1323,1328,1333,1338,1342,1347,1352,1358,1364,1369,1374,1380,1385,1391,1397,1400,1405,1409,1413,1418,1423,1427,1431,1434,1437,1441,1444,1447,1450,1453,1457,1462,1465,1470,1475,1479,1483,1487,1491,1495,1500,1503,1507,1510,1514,1518,1522,1526,1531,1536,1540,1545,1551,1557,1562,1568,1574,1581,1584,1592,1601,1608,1614,1622,1629,1636,1641,1645,1650,1655,1659,1665,1669,1673,1678,1684,1690,1695,1701,1707,1712,1716,1721,1729,1736,1741,1744,1749,1756,1763,1769,1777,1785,1791,1797,1805,1811,1816,1821,1826,1832,1838,1842,1848,1852,1857,1863,1867,1872,1878,1883,1887,1893,1897,1900,1904,1909,1913,1917,1921,1924,1929,1934,1937,1942,1947,1952,1957,1963,1970,1973,1979,1983,1986,1990,1993,1999,2004,2008,2013,2017,2021,2024,2029,2034,2037,2040,2043,2047,2052,2055,2058,2064,2069,2074,2077,2080,2085,2089,2093,2098,2103,2107,2112,2116,2120,2125,2129,2135,2139,2145,2150,2155,2159,2163,2167,2171,2176,2181,2187,2192,2198,2205,2212,2217,2223,2231,2237,2244,2250,2254,2259,2264,2269,2275,2281],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":126,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",8.53,8.555,8.33,-1.41,385555.163149,6481,8.4259,{"date":199,"open":200,"high":201,"low":202,"close":191,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",8.45,8.65,8.3,0.1,1.19,581140.724143,7651,8.5065,{"date":209,"open":210,"high":200,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",8.36,8.2701,8.43,0.02,0.24,309999.550336,5270,8.3921,{"date":219,"open":220,"high":221,"low":222,"close":24,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",8.02,8.49,7.98,0.39,4.86,447876.003248,5705,8.3577,{"date":229,"open":230,"high":231,"low":232,"close":220,"change":233,"percent_change":126,"volume":234,"transactions":235,"vwap":236},"2026-09-30",8.09,8.23,8.01,-0.01,391315.0356,5907,8.0791,{"date":238,"open":232,"high":239,"low":240,"close":241,"change":213,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",8.07,7.97,8.03,0.25,259642.287171,4874,8.0177,{"date":247,"open":248,"high":249,"low":250,"close":232,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",8,8.1,7.89,0,303498.964846,5681,8.0265,{"date":256,"open":257,"high":258,"low":259,"close":232,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",8.14,8.16,7.95,-0.14,-1.72,322951.995652,5236,8.0299,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",8.22,8.34,8.12,8.15,-0.07,-0.85,370459.507513,6703,8.2144,{"date":277,"open":278,"high":221,"low":279,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",8.37,8.075,-0.16,-1.91,283829.001287,6373,8.2014,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":260,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",8.47,8.48,8.24,8.38,-1.64,537856.475766,7674,8.3663,{"date":296,"open":200,"high":297,"low":23,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",8.66,8.52,0.14,1.67,529031.29413,8224,8.5038,{"date":305,"open":290,"high":24,"low":306,"close":290,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",8.285,-0.03,-0.36,1093157.496536,5794,8.3722,{"date":313,"open":210,"high":314,"low":23,"close":24,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",8.59,0.13,1.57,630561.286675,8627,8.4722,{"date":321,"open":322,"high":323,"low":267,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",8.4,8.525,8.28,-0.1,-1.19,502260.12685,6457,8.3659,{"date":331,"open":332,"high":200,"low":332,"close":290,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",8.29,0.055,0.66,439167.330556,5422,8.3714,{"date":339,"open":23,"high":290,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",8.25,8.325,-0.085,-1.01,327277.285595,5824,8.3351,{"date":348,"open":221,"high":349,"low":23,"close":24,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",8.54,0.09,1.08,436976.038543,5646,8.4308,{"date":356,"open":332,"high":357,"low":340,"close":23,"change":213,"percent_change":214,"volume":358,"transactions":359,"vwap":360},"2026-09-10",8.39,356089.046756,6192,8.3081,{"date":362,"open":193,"high":363,"low":249,"close":202,"change":233,"percent_change":126,"volume":364,"transactions":365,"vwap":366},"2026-09-09",8.509,310298.145514,6461,8.2792,{"date":368,"open":369,"high":370,"low":267,"close":371,"change":162,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",8.55,8.575,8.31,-2.81,344684.662225,6366,8.3271,{"date":377,"open":20,"high":378,"low":20,"close":369,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",8.64,0.26,3.14,408708.889968,6434,8.5435,{"date":385,"open":193,"high":386,"low":387,"close":332,"change":150,"percent_change":162,"volume":388,"transactions":389,"vwap":390},"2026-09-03",8.405,8.17,523580.874282,6250,8.2806,{"date":392,"open":258,"high":278,"low":393,"close":371,"change":214,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",8.08,2.97,418672.037685,6452,8.2827,{"date":399,"open":248,"high":270,"low":248,"close":239,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",-0.05,-0.62,301997.459256,5013,8.0806,{"date":406,"open":407,"high":408,"low":240,"close":269,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",8.058,8.185,0.06,0.74,397116.938161,6558,8.0961,{"date":415,"open":239,"high":332,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",8.055,8.06,0.16,2.03,380844.84956,5554,8.1255,{"date":424,"open":259,"high":425,"low":250,"close":426,"change":150,"percent_change":167,"volume":427,"transactions":428,"vwap":429},"2026-08-27",8.18,7.9,414738.100796,5202,7.9713,{"date":431,"open":20,"high":20,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",7.87,7.92,-0.47,-5.6,332866.213471,5678,7.9472,{"date":440,"open":20,"high":357,"low":441,"close":357,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",8.175,0.03,0.36,323548.278114,6396,8.3104,{"date":448,"open":230,"high":278,"low":449,"close":210,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",8.081,0.22,2.7,475124.238949,8974,8.2626,{"date":456,"open":457,"high":458,"low":240,"close":257,"change":214,"percent_change":92,"volume":459,"transactions":460,"vwap":461},"2026-08-21",7.99,8.2303,500337.094568,6262,8.1315,{"date":463,"open":464,"high":259,"low":465,"close":426,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",7.79,7.7,0.08,1.02,459673.542022,7905,7.8611,{"date":472,"open":473,"high":426,"low":473,"close":474,"change":409,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",7.77,7.82,0.77,297595.147005,4561,7.8313,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":350,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",7.67,7.8,7.56,7.76,1.17,287444.852453,4962,7.7228,{"date":490,"open":491,"high":492,"low":493,"close":481,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",7.47,7.685,7.45,0.23,3.09,418589.767749,8590,7.6074,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":261,"volume":506,"transactions":507,"vwap":508},"2026-08-14",7.59,7.6,7.39,7.44,-0.13,326432.957211,5215,7.4498,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",7.28,7.63,7.57,0.29,3.98,548857.146173,8350,7.5323,{"date":520,"open":521,"high":522,"low":523,"close":511,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",6.95,7.285,6.93,0.37,5.35,416781.467796,8646,7.1727,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",6.81,6.97,6.61,6.91,-0.42,-5.73,952190.628356,11401,6.8341,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",7.42,7.5,7.29,7.33,-0.09,-1.21,431114.072343,6685,7.3851,{"date":552,"open":504,"high":553,"low":554,"close":542,"change":150,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",7.54,7.22,-0.27,287152.411715,5799,7.3671,{"date":560,"open":545,"high":561,"low":522,"close":504,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",7.475,0.2,2.76,259492.605338,5090,7.4203,{"date":568,"open":493,"high":493,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",7.21,7.24,-0.18,-2.43,217976.17215,5954,7.2833,{"date":577,"open":483,"high":501,"low":578,"close":542,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",7.385,-0.19,-2.5,292176.370013,6436,7.4457,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":251,"percent_change":251,"volume":589,"transactions":590,"vwap":591},"2026-08-03",7.748,7.43,7.61,411810.76477,7061,7.6026,{"date":593,"open":543,"high":594,"low":595,"close":588,"change":76,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",7.615,7.46,0.93,296369.057235,5784,7.5708,{"date":601,"open":503,"high":602,"low":603,"close":553,"change":299,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",7.575,7.335,1.89,233058.100667,5059,7.4983,{"date":609,"open":553,"high":602,"low":610,"close":611,"change":260,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",7.3599,7.4,-1.86,234319.474867,4252,7.4363,{"date":617,"open":493,"high":618,"low":619,"close":553,"change":466,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",7.565,7.34,1.07,380849.936278,6083,7.5107,{"date":625,"open":481,"high":626,"low":627,"close":595,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",7.69,7.38,-0.2,-2.61,364046.895569,6184,7.4714,{"date":634,"open":635,"high":636,"low":588,"close":637,"change":442,"percent_change":223,"volume":638,"transactions":639,"vwap":640},"2026-07-24",7.64,7.775,7.66,375748.846465,6030,7.6961,{"date":642,"open":503,"high":512,"low":503,"close":512,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",0.15,2.01,427632.902215,6977,7.5368,{"date":649,"open":650,"high":553,"low":651,"close":652,"change":150,"percent_change":555,"volume":653,"transactions":654,"vwap":655},"2026-07-22",7.49,7.2773,7.48,279309.241199,4710,7.4672,{"date":657,"open":658,"high":659,"low":658,"close":543,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",7.16,7.585,0.33,4.6,365558.931919,5637,7.4869,{"date":666,"open":667,"high":668,"low":534,"close":669,"change":299,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",7.02,7.295,7.17,1.99,327319.242454,6847,7.2024,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":43,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-17",7.14,6.99,7.03,-3.03,291600,{"date":682,"open":511,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-16",7.36,7.12,7.25,-0.04,-0.55,296000,{"date":690,"open":691,"high":668,"low":684,"close":544,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":544},"2026-07-15",7.2,0.11,1.53,327600,{"date":696,"open":697,"high":683,"low":697,"close":698,"change":692,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-14",7.07,7.18,1.56,353300,{"date":702,"open":523,"high":703,"low":704,"close":697,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":697},"2026-07-13",7.145,6.76,0.12,1.73,431000,{"date":709,"open":710,"high":532,"low":710,"close":521,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":521},"2026-07-10",6.75,0.21,3.12,330000,{"date":715,"open":523,"high":716,"low":717,"close":718,"change":280,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-09",6.94,6.68,6.74,-2.32,402500,{"date":722,"open":723,"high":532,"low":724,"close":725,"change":705,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-08",6.84,6.79,6.9,1.77,360000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":25,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-07",6.8,6.87,6.695,6.78,-0.88,616200,{"date":737,"open":738,"high":739,"low":740,"close":723,"change":214,"percent_change":741,"volume":742,"transactions":9,"vwap":723},"2026-07-06",6.89,6.985,6.67,3.64,436800,{"date":744,"open":533,"high":745,"low":746,"close":747,"change":466,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-02",6.805,6.555,6.6,1.23,437200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":213,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-01",6.63,6.64,6.5,6.52,0.31,517800,{"date":759,"open":733,"high":531,"low":760,"close":754,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":754},"2026-06-30",6.435,-0.275,-4.06,618300,{"date":765,"open":766,"high":716,"low":767,"close":768,"change":769,"percent_change":57,"volume":770,"transactions":9,"vwap":768},"2026-06-29",6.62,6.595,6.775,-0.045,701300,{"date":772,"open":725,"high":667,"low":533,"close":773,"change":260,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-26",6.82,-2.01,1941800,{"date":777,"open":685,"high":544,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",6.88,6.96,-0.31,-4.26,478500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":780,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-24",7.535,7.55,7.26,7.27,-4.09,392300,{"date":792,"open":793,"high":492,"low":794,"close":795,"change":466,"percent_change":620,"volume":796,"transactions":9,"vwap":795},"2026-06-23",7.53,7.51,7.58,364900,{"date":798,"open":786,"high":512,"low":627,"close":543,"change":705,"percent_change":799,"volume":800,"transactions":9,"vwap":543},"2026-06-22",1.63,708900,{"date":802,"open":543,"high":618,"low":803,"close":627,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":627},"2026-06-18",7.195,-0.08,-1.07,717000,{"date":808,"open":502,"high":809,"low":545,"close":595,"change":280,"percent_change":810,"volume":811,"transactions":9,"vwap":595},"2026-06-17",7.72,-2.1,601300,{"date":813,"open":553,"high":814,"low":561,"close":815,"change":816,"percent_change":334,"volume":817,"transactions":9,"vwap":815},"2026-06-16",7.78,7.62,0.05,574900,{"date":819,"open":820,"high":820,"low":821,"close":513,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":513},"2026-06-15",7.96,7.505,-0.11,-1.43,547000,{"date":826,"open":827,"high":465,"low":827,"close":828,"change":660,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-12",7.41,7.68,4.49,345800,{"date":832,"open":683,"high":652,"low":603,"close":833,"change":816,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-11",7.35,0.68,382500,{"date":837,"open":838,"high":587,"low":658,"close":838,"change":233,"percent_change":260,"volume":839,"transactions":9,"vwap":838},"2026-06-10",7.3,422900,{"date":841,"open":842,"high":587,"low":843,"close":842,"change":466,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",7.31,7.215,1.11,475900,{"date":847,"open":554,"high":545,"low":848,"close":849,"change":213,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-08",7.13,7.23,0.28,392100,{"date":853,"open":685,"high":854,"low":691,"close":569,"change":25,"percent_change":855,"volume":856,"transactions":9,"vwap":569},"2026-06-05",7.37,-0.83,329300,{"date":858,"open":619,"high":652,"low":787,"close":788,"change":686,"percent_change":687,"volume":859,"transactions":9,"vwap":788},"2026-06-04",461400,{"date":861,"open":250,"high":222,"low":838,"close":842,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":842},"2026-06-03",-0.59,-7.47,599600,{"date":866,"open":626,"high":269,"low":867,"close":426,"change":379,"percent_change":868,"volume":869,"transactions":9,"vwap":426},"2026-06-02",7.595,3.4,1632100,{"date":871,"open":872,"high":481,"low":542,"close":635,"change":76,"percent_change":873,"volume":874,"transactions":9,"vwap":635},"2026-06-01",7.498,0.92,621800,{"date":876,"open":512,"high":809,"low":652,"close":513,"change":822,"percent_change":823,"volume":877,"transactions":9,"vwap":513},"2026-05-29",567500,{"date":879,"open":880,"high":322,"low":881,"close":828,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":828},"2026-05-28",8.04,7.625,-0.46,-5.65,967300,{"date":886,"open":290,"high":322,"low":887,"close":257,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":257},"2026-05-27",8.095,-0.23,-2.75,613500,{"date":892,"open":340,"high":893,"low":230,"close":278,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":278},"2026-05-26",8.425,0.35,4.36,848900,{"date":898,"open":324,"high":202,"low":259,"close":220,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":220},"2026-05-22",-0.26,-3.14,474700,{"date":903,"open":425,"high":904,"low":905,"close":324,"change":466,"percent_change":906,"volume":907,"transactions":9,"vwap":324},"2026-05-21",8.305,7.995,0.98,599300,{"date":909,"open":387,"high":278,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-20",8.105,8.2,0.04,0.49,518800,{"date":916,"open":457,"high":917,"low":473,"close":258,"change":214,"percent_change":918,"volume":919,"transactions":9,"vwap":258},"2026-05-19",8.195,3.03,679800,{"date":921,"open":922,"high":202,"low":923,"close":433,"change":555,"percent_change":924,"volume":925,"transactions":9,"vwap":433},"2026-05-18",8.155,7.851,-3.3,979100,{"date":927,"open":928,"high":288,"low":279,"close":929,"change":804,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-15",8.21,8.19,-0.97,1205200,{"date":933,"open":290,"high":934,"low":241,"close":935,"change":936,"percent_change":705,"volume":937,"transactions":9,"vwap":935},"2026-05-14",8.46,8.27,0.01,733500,{"date":939,"open":940,"high":941,"low":432,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-13",8.7,8.95,8.26,-0.38,-4.4,1051500,{"date":947,"open":231,"high":948,"low":786,"close":378,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":378},"2026-05-12",8.67,0.95,12.35,1575400,{"date":953,"open":954,"high":955,"low":956,"close":626,"change":957,"percent_change":281,"volume":958,"transactions":9,"vwap":626},"2026-05-11",7.84,7.94,7.65,-0.15,510100,{"date":960,"open":259,"high":259,"low":961,"close":954,"change":307,"percent_change":943,"volume":962,"transactions":9,"vwap":954},"2026-05-08",7.765,397500,{"date":964,"open":250,"high":965,"low":966,"close":432,"change":816,"percent_change":967,"volume":968,"transactions":9,"vwap":432},"2026-05-07",7.93,7.795,0.64,452900,{"date":970,"open":248,"high":971,"low":809,"close":474,"change":822,"percent_change":972,"volume":973,"transactions":9,"vwap":474},"2026-05-06",8.05,-1.39,429400,{"date":975,"open":553,"high":240,"low":553,"close":965,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":965},"2026-05-05",0.46,6.16,456600,{"date":980,"open":481,"high":981,"low":827,"close":491,"change":167,"percent_change":982,"volume":983,"transactions":9,"vwap":491},"2026-05-04",7.716,-3.24,351500,{"date":985,"open":481,"high":484,"low":650,"close":809,"change":409,"percent_change":986,"volume":987,"transactions":9,"vwap":809},"2026-05-01",0.78,557200,{"date":989,"open":502,"high":990,"low":821,"close":637,"change":409,"percent_change":991,"volume":992,"transactions":9,"vwap":637},"2026-04-30",7.74,0.79,342700,{"date":994,"open":956,"high":995,"low":561,"close":502,"change":546,"percent_change":996,"volume":997,"transactions":9,"vwap":502},"2026-04-29",7.665,-1.17,305100,{"date":999,"open":513,"high":1000,"low":1001,"close":626,"change":315,"percent_change":1002,"volume":1003,"transactions":9,"vwap":626},"2026-04-28",7.695,7.472,1.72,317200,{"date":1005,"open":691,"high":618,"low":691,"close":483,"change":223,"percent_change":1006,"volume":1007,"transactions":9,"vwap":483},"2026-04-27",5.44,764100,{"date":1009,"open":511,"high":545,"low":1010,"close":669,"change":804,"percent_change":1011,"volume":1012,"transactions":9,"vwap":669},"2026-04-24",7.15,-1.1,365000,{"date":1014,"open":545,"high":578,"low":1015,"close":685,"change":271,"percent_change":1016,"volume":1017,"transactions":9,"vwap":685},"2026-04-23",7.225,-0.96,295500,{"date":1019,"open":619,"high":619,"low":1020,"close":1021,"change":442,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-22",7.095,7.32,0.41,369700,{"date":1025,"open":1026,"high":250,"low":787,"close":544,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":544},"2026-04-21",7.85,-0.5,-6.42,447700,{"date":1031,"open":954,"high":954,"low":512,"close":464,"change":822,"percent_change":972,"volume":1032,"transactions":9,"vwap":464},"2026-04-20",499200,{"date":1034,"open":1026,"high":1035,"low":1036,"close":426,"change":299,"percent_change":1037,"volume":1038,"transactions":9,"vwap":426},"2026-04-17",7.925,7.75,1.8,404500,{"date":1040,"open":481,"high":814,"low":501,"close":484,"change":203,"percent_change":1041,"volume":1042,"transactions":9,"vwap":484},"2026-04-16",1.31,496100,{"date":1044,"open":794,"high":492,"low":652,"close":637,"change":705,"percent_change":1045,"volume":1046,"transactions":9,"vwap":637},"2026-04-15",1.59,442200,{"date":1048,"open":652,"high":1049,"low":611,"close":553,"change":213,"percent_change":1050,"volume":1051,"transactions":9,"vwap":553},"2026-04-14",7.655,0.27,612200,{"date":1053,"open":1021,"high":553,"low":1054,"close":1055,"change":494,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-13",7.305,7.52,3.16,479600,{"date":1059,"open":491,"high":491,"low":685,"close":544,"change":280,"percent_change":1060,"volume":1061,"transactions":9,"vwap":544},"2026-04-10",-2.15,380000,{"date":1063,"open":553,"high":513,"low":611,"close":493,"change":546,"percent_change":326,"volume":1064,"transactions":9,"vwap":493},"2026-04-09",343000,{"date":1066,"open":587,"high":795,"low":627,"close":553,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":553},"2026-04-08",0.3,4.14,548000,{"date":1071,"open":1072,"high":788,"low":1073,"close":570,"change":816,"percent_change":1074,"volume":1075,"transactions":9,"vwap":570},"2026-04-07",7.19,7.085,0.7,576900,{"date":1077,"open":685,"high":685,"low":1078,"close":1072,"change":325,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1072},"2026-04-06",7.09,-1.37,319200,{"date":1082,"open":677,"high":1083,"low":716,"close":544,"change":643,"percent_change":1084,"volume":763,"transactions":9,"vwap":544},"2026-04-02",7.315,2.1,{"date":1086,"open":676,"high":1087,"low":1088,"close":676,"change":409,"percent_change":1089,"volume":1090,"transactions":9,"vwap":676},"2026-04-01",7.235,7.05,0.85,555000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":562,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-31",6.92,7.1,6.77,7.08,2.91,448500,{"date":1100,"open":723,"high":532,"low":1101,"close":778,"change":692,"percent_change":1102,"volume":1103,"transactions":9,"vwap":778},"2026-03-30",6.73,1.62,541500,{"date":1105,"open":710,"high":1106,"low":1107,"close":1095,"change":271,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1095},"2026-03-27",6.83,6.7,-1.02,458400,{"date":1111,"open":738,"high":1112,"low":773,"close":723,"change":126,"percent_change":261,"volume":1113,"transactions":9,"vwap":723},"2026-03-26",7.04,440900,{"date":1115,"open":849,"high":544,"low":534,"close":779,"change":280,"percent_change":1116,"volume":1117,"transactions":9,"vwap":779},"2026-03-25",-2.25,475300,{"date":1119,"open":1120,"high":1121,"low":1106,"close":684,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":684},"2026-03-24",6.85,7.185,0.18,2.59,721000,{"date":1126,"open":773,"high":1127,"low":704,"close":716,"change":643,"percent_change":1128,"volume":1129,"transactions":9,"vwap":716},"2026-03-23",7,2.21,661000,{"date":1131,"open":848,"high":669,"low":1107,"close":724,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":724},"2026-03-20",-0.28,-3.96,873800,{"date":1136,"open":1137,"high":1138,"low":718,"close":697,"change":466,"percent_change":1139,"volume":1140,"transactions":9,"vwap":697},"2026-03-19",6.855,7.135,1.14,694900,{"date":1142,"open":716,"high":1020,"low":1143,"close":677,"change":816,"percent_change":1144,"volume":1145,"transactions":9,"vwap":677},"2026-03-18",6.932,0.72,564300,{"date":1147,"open":779,"high":1148,"low":1120,"close":716,"change":150,"percent_change":1149,"volume":1150,"transactions":9,"vwap":716},"2026-03-17",7.045,-0.29,557600,{"date":1152,"open":778,"high":1153,"low":723,"close":779,"change":315,"percent_change":1154,"volume":1155,"transactions":9,"vwap":779},"2026-03-16",7.017,1.9,873100,{"date":1157,"open":1112,"high":1158,"low":1159,"close":1106,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1106},"2026-03-13",7.171,6.593,-0.205,-2.91,2102600,{"date":1164,"open":1165,"high":1166,"low":1127,"close":1167,"change":571,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-12",7.11,7.245,7.035,-2.49,906800,{"date":1171,"open":995,"high":1172,"low":848,"close":843,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":843},"2026-03-11",8.056,-1.135,-13.59,1452900,{"date":1177,"open":289,"high":1178,"low":257,"close":20,"change":692,"percent_change":1179,"volume":1180,"transactions":9,"vwap":20},"2026-03-10",8.58,1.33,801900,{"date":1182,"open":231,"high":268,"low":955,"close":289,"change":126,"percent_change":1183,"volume":1184,"transactions":9,"vwap":289},"2026-03-09",-1.44,691000,{"date":1186,"open":29,"high":1187,"low":340,"close":210,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":210},"2026-03-06",8.529,-0.33,-3.8,616000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-05",9.13,9.18,8.605,8.69,-0.51,-5.54,816300,{"date":1201,"open":1193,"high":1202,"low":1203,"close":1204,"change":350,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-04",9.235,8.855,9.2,0.99,474500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":50,"percent_change":1116,"volume":1213,"transactions":9,"vwap":1212},"2026-03-03",9.19,9.21,8.76,9.11,595000,{"date":1215,"open":1216,"high":1217,"low":941,"close":1218,"change":307,"percent_change":121,"volume":1219,"transactions":9,"vwap":1218},"2026-03-02",9.17,9.34,9.32,477100,{"date":1221,"open":1222,"high":30,"low":1223,"close":1224,"change":466,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-27",9.14,9.09,9.35,0.86,653600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-26",9.07,9.295,8.81,9.27,0.17,1.87,547500,{"date":1237,"open":1204,"high":1238,"low":941,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-25",9.28,9.1,-0.17,-1.83,355400,{"date":1244,"open":1245,"high":30,"low":1246,"close":1232,"change":203,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1232},"2026-02-24",9.23,9.095,1.09,530400,{"date":1250,"open":1212,"high":1251,"low":1252,"close":1216,"change":505,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1216},"2026-02-23",9.22,8.82,-1.4,822000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1050,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-20",8.99,9.37,8.83,9.3,2.99,726200,{"date":1264,"open":1211,"high":1265,"low":1178,"close":1266,"change":203,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-19",9.04,9.03,1.12,503600,{"date":1270,"open":378,"high":1271,"low":378,"close":1272,"change":443,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-18",8.94,8.93,4.2,554000,{"date":1276,"open":21,"high":1277,"low":1278,"close":1279,"change":350,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-17",8.635,8.235,8.57,1.06,548300,{"date":1283,"open":357,"high":1284,"low":1285,"close":288,"change":442,"percent_change":443,"volume":1286,"transactions":9,"vwap":288},"2026-02-13",8.61,8.188,608000,{"date":1288,"open":1272,"high":1289,"low":20,"close":200,"change":1290,"percent_change":1291,"volume":1155,"transactions":9,"vwap":200},"2026-02-12",9,-0.56,-6.22,{"date":1293,"open":1231,"high":1222,"low":1294,"close":1295,"change":1122,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-11",8.79,9.01,2.04,731200,{"date":1299,"open":1211,"high":1300,"low":349,"close":1259,"change":686,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1259},"2026-02-10",8.875,-0.45,637100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":418,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-09",8.77,9.02,8.51,8.87,1.84,721600,{"date":1312,"open":248,"high":1313,"low":457,"close":1314,"change":967,"percent_change":965,"volume":1315,"transactions":9,"vwap":1314},"2026-02-06",8.725,8.71,755100,{"date":1317,"open":210,"high":1318,"low":1319,"close":239,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":239},"2026-02-05",8.44,8.045,-0.34,-4.04,783100,{"date":1324,"open":201,"high":1325,"low":332,"close":24,"change":162,"percent_change":1326,"volume":1327,"transactions":9,"vwap":24},"2026-02-04",8.72,-2.77,591600,{"date":1329,"open":1330,"high":1231,"low":212,"close":201,"change":957,"percent_change":1331,"volume":1332,"transactions":9,"vwap":201},"2026-02-03",8.8,-1.7,541600,{"date":1334,"open":357,"high":1330,"low":942,"close":1330,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1330},"2026-02-02",0.32,3.77,863200,{"date":1339,"open":288,"high":1340,"low":928,"close":288,"change":251,"percent_change":251,"volume":1341,"transactions":9,"vwap":288},"2026-01-30",8.6,708200,{"date":1343,"open":193,"high":1344,"low":257,"close":288,"change":409,"percent_change":1345,"volume":1346,"transactions":9,"vwap":288},"2026-01-29",8.56,0.71,743900,{"date":1348,"open":1349,"high":1294,"low":942,"close":21,"change":1067,"percent_change":1350,"volume":1351,"transactions":9,"vwap":21},"2026-01-28",8.358,3.69,1043300,{"date":1353,"open":1354,"high":1355,"low":1354,"close":269,"change":379,"percent_change":1356,"volume":1357,"transactions":9,"vwap":269},"2026-01-27",7.86,8.273,3.31,809800,{"date":1359,"open":1360,"high":270,"low":1361,"close":1354,"change":106,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1354},"2026-01-26",8.13,7.733,-3.68,762100,{"date":1365,"open":324,"high":1366,"low":232,"close":258,"change":957,"percent_change":1367,"volume":1368,"transactions":9,"vwap":258},"2026-01-23",8.376,-1.81,1187900,{"date":1370,"open":1072,"high":1216,"low":1371,"close":371,"change":485,"percent_change":1372,"volume":1373,"transactions":9,"vwap":371},"2026-01-22",7.125,16.39,4951200,{"date":1375,"open":1376,"high":1377,"low":716,"close":676,"change":214,"percent_change":1378,"volume":1379,"transactions":9,"vwap":676},"2026-01-21",6.98,7.187,3.48,413200,{"date":1381,"open":1382,"high":1093,"low":1383,"close":725,"change":562,"percent_change":1261,"volume":1384,"transactions":9,"vwap":725},"2026-01-20",6.65,6.58,293500,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1107,"change":780,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1107},"2026-01-16",7.01,6.66,-4.42,379800,{"date":1392,"open":1106,"high":1393,"low":733,"close":1387,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1387},"2026-01-15",7.025,0.19,2.79,284400,{"date":1398,"open":1106,"high":677,"low":724,"close":773,"change":213,"percent_change":514,"volume":1399,"transactions":9,"vwap":773},"2026-01-14",404800,{"date":1401,"open":1402,"high":1127,"low":724,"close":730,"change":400,"percent_change":1403,"volume":1404,"transactions":9,"vwap":730},"2026-01-13",6.86,-0.73,202000,{"date":1406,"open":704,"high":716,"low":752,"close":1120,"change":442,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1120},"2026-01-12",0.44,270600,{"date":1410,"open":1120,"high":1093,"low":717,"close":773,"change":307,"percent_change":1411,"volume":1412,"transactions":9,"vwap":773},"2026-01-09",-0.44,269400,{"date":1414,"open":523,"high":521,"low":1415,"close":1120,"change":400,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1120},"2026-01-08",6.761,-0.72,290300,{"date":1419,"open":724,"high":716,"low":1420,"close":725,"change":643,"percent_change":1421,"volume":1422,"transactions":9,"vwap":725},"2026-01-07",6.69,2.22,484300,{"date":1424,"open":747,"high":738,"low":1383,"close":710,"change":203,"percent_change":1425,"volume":1426,"transactions":9,"vwap":710},"2026-01-06",1.5,421900,{"date":1428,"open":717,"high":1429,"low":753,"close":1382,"change":307,"percent_change":1301,"volume":1430,"transactions":9,"vwap":1382},"2026-01-05",6.845,353000,{"date":1432,"open":778,"high":1112,"low":1383,"close":717,"change":628,"percent_change":1161,"volume":1433,"transactions":9,"vwap":717},"2026-01-02",253800,{"date":1435,"open":738,"high":738,"low":531,"close":778,"change":233,"percent_change":957,"volume":1436,"transactions":9,"vwap":778},"2025-12-31",114900,{"date":1438,"open":1112,"high":1112,"low":1402,"close":738,"change":280,"percent_change":1439,"volume":1440,"transactions":9,"vwap":738},"2025-12-30",-2.27,180900,{"date":1442,"open":534,"high":1078,"low":534,"close":1088,"change":299,"percent_change":419,"volume":1443,"transactions":9,"vwap":1088},"2025-12-29",281900,{"date":1445,"open":534,"high":779,"low":1120,"close":534,"change":400,"percent_change":1416,"volume":1446,"transactions":9,"vwap":534},"2025-12-26",245800,{"date":1448,"open":521,"high":1096,"low":534,"close":779,"change":400,"percent_change":26,"volume":1449,"transactions":9,"vwap":779},"2025-12-24",197800,{"date":1451,"open":848,"high":1010,"low":1127,"close":1387,"change":505,"percent_change":1452,"volume":1449,"transactions":9,"vwap":1387},"2025-12-23",-1.82,{"date":1454,"open":677,"high":569,"low":739,"close":676,"change":562,"percent_change":1455,"volume":1456,"transactions":9,"vwap":676},"2025-12-22",2.88,286800,{"date":1458,"open":554,"high":554,"low":1459,"close":716,"change":1188,"percent_change":1460,"volume":1461,"transactions":9,"vwap":716},"2025-12-19",6.895,-4.54,410700,{"date":1463,"open":544,"high":545,"low":554,"close":788,"change":936,"percent_change":299,"volume":1464,"transactions":9,"vwap":788},"2025-12-18",201600,{"date":1466,"open":503,"high":1467,"low":1088,"close":787,"change":271,"percent_change":1468,"volume":1469,"transactions":9,"vwap":787},"2025-12-17",7.396,-0.95,217300,{"date":1471,"open":503,"high":1472,"low":685,"close":545,"change":25,"percent_change":1473,"volume":1474,"transactions":9,"vwap":545},"2025-12-16",7.415,-0.81,271800,{"date":1476,"open":1072,"high":611,"low":698,"close":503,"change":214,"percent_change":1477,"volume":1478,"transactions":9,"vwap":503},"2025-12-15",3.36,322600,{"date":1480,"open":848,"high":544,"low":1096,"close":1010,"change":466,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1010},"2025-12-12",1.13,297300,{"date":1484,"open":842,"high":842,"low":1112,"close":697,"change":888,"percent_change":1485,"volume":1486,"transactions":9,"vwap":697},"2025-12-11",-3.15,259500,{"date":1488,"open":658,"high":1489,"low":676,"close":838,"change":643,"percent_change":1084,"volume":1490,"transactions":9,"vwap":838},"2025-12-10",7.375,388600,{"date":1492,"open":658,"high":570,"low":1493,"close":1010,"change":400,"percent_change":172,"volume":1494,"transactions":9,"vwap":1010},"2025-12-09",7.118,225500,{"date":1496,"open":658,"high":685,"low":1497,"close":691,"change":912,"percent_change":1498,"volume":1499,"transactions":9,"vwap":691},"2025-12-08",7.06,0.56,317500,{"date":1501,"open":698,"high":843,"low":1094,"close":658,"change":307,"percent_change":535,"volume":1502,"transactions":9,"vwap":658},"2025-12-05",204700,{"date":1504,"open":1112,"high":803,"low":1127,"close":1072,"change":643,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1072},"2025-12-04",2.13,343500,{"date":1508,"open":1127,"high":849,"low":1127,"close":1112,"change":76,"percent_change":179,"volume":1509,"transactions":9,"vwap":1112},"2025-12-03",401000,{"date":1511,"open":1078,"high":691,"low":725,"close":532,"change":546,"percent_change":1512,"volume":1513,"transactions":9,"vwap":532},"2025-12-02",-1.27,237000,{"date":1515,"open":1093,"high":1072,"low":534,"close":1497,"change":912,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1497},"2025-12-01",0.57,340000,{"date":1519,"open":1078,"high":1078,"low":677,"close":667,"change":271,"percent_change":1520,"volume":1521,"transactions":9,"vwap":667},"2025-11-28",-0.99,128900,{"date":1523,"open":684,"high":1072,"low":677,"close":1078,"change":400,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1078},"2025-11-26",-0.7,361700,{"date":1527,"open":1528,"high":1015,"low":1528,"close":676,"change":315,"percent_change":1529,"volume":1530,"transactions":9,"vwap":676},"2025-11-25",6.923,1.85,455400,{"date":1532,"open":710,"high":1533,"low":1534,"close":1387,"change":711,"percent_change":495,"volume":1535,"transactions":9,"vwap":1387},"2025-11-24",7.051,6.745,425000,{"date":1537,"open":754,"high":738,"low":1538,"close":730,"change":1067,"percent_change":1539,"volume":1490,"transactions":9,"vwap":730},"2025-11-21",6.46,4.62,{"date":1541,"open":747,"high":1542,"low":1543,"close":754,"change":271,"percent_change":805,"volume":1544,"transactions":9,"vwap":754},"2025-11-20",6.725,6.45,285600,{"date":1546,"open":1538,"high":747,"low":1547,"close":1548,"change":912,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-19",6.425,6.57,0.61,281700,{"date":1552,"open":766,"high":1382,"low":1553,"close":1554,"change":126,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-18",6.39,6.53,-1.8,404300,{"date":1558,"open":754,"high":1127,"low":1559,"close":1382,"change":1233,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1382},"2025-11-17",6.48,2.62,652500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1559,"change":816,"percent_change":986,"volume":1567,"transactions":9,"vwap":1559},"2025-11-14",6.33,6.49,6.26,254900,{"date":1569,"open":1543,"high":1570,"low":1571,"close":1572,"change":150,"percent_change":780,"volume":1573,"transactions":9,"vwap":1572},"2025-11-13",6.515,6.21,6.43,289800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1543,"change":418,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1543},"2025-11-12",6.29,6.56,6.22,2.54,295100,{"date":1582,"open":1576,"high":1554,"low":1578,"close":1576,"change":271,"percent_change":1011,"volume":1583,"transactions":9,"vwap":1576},"2025-11-11",482500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1238,"volume":1591,"transactions":9,"vwap":1589},"2025-11-10",6.09,6.54,6.08,6.36,0.54,1113700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-07",5.22,5.83,5.19,5.82,0.89,18.05,733700,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":400,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-11-06",4.98,4.84,4.93,-1,127900,{"date":1609,"open":1610,"high":1603,"low":1611,"close":1603,"change":242,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1603},"2025-11-05",4.76,4.75,5.29,125900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":260,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-04",4.79,4.815,4.705,4.73,-2.87,122200,{"date":1623,"open":1624,"high":1625,"low":224,"close":1626,"change":804,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-03",4.95,4.995,4.87,-1.62,140700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1624,"change":76,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1624},"2025-10-31",4.88,4.965,4.81,1.43,113400,{"date":1637,"open":1631,"high":1638,"low":1639,"close":1631,"change":251,"percent_change":251,"volume":1640,"transactions":9,"vwap":1631},"2025-10-30",4.955,4.85,119300,{"date":1642,"open":1633,"high":1643,"low":1633,"close":1631,"change":466,"percent_change":300,"volume":1644,"transactions":9,"vwap":1631},"2025-10-29",5.025,219600,{"date":1646,"open":1610,"high":224,"low":1611,"close":1647,"change":213,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-28",4.8,0.42,117300,{"date":1651,"open":1639,"high":1639,"low":1652,"close":1652,"change":400,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-27",4.78,-1.04,106200,{"date":1656,"open":224,"high":1605,"low":1616,"close":1657,"change":936,"percent_change":711,"volume":1658,"transactions":9,"vwap":1657},"2025-10-24",4.83,108700,{"date":1660,"open":1661,"high":1662,"low":1652,"close":1661,"change":442,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-23",4.82,4.89,0.63,90600,{"date":1666,"open":1647,"high":1639,"low":1667,"close":1616,"change":233,"percent_change":50,"volume":1668,"transactions":9,"vwap":1616},"2025-10-22",4.762,102000,{"date":1670,"open":224,"high":224,"low":1618,"close":1647,"change":25,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1647},"2025-10-21",-1.23,186000,{"date":1674,"open":1661,"high":1675,"low":1633,"close":224,"change":816,"percent_change":1676,"volume":1677,"transactions":9,"vwap":224},"2025-10-20",4.945,1.04,131100,{"date":1679,"open":1680,"high":1681,"low":1647,"close":1633,"change":822,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1633},"2025-10-17",4.91,4.96,-2.24,144500,{"date":1685,"open":1624,"high":1686,"low":1631,"close":1687,"change":912,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-16",5.05,4.92,0.82,171000,{"date":1691,"open":1639,"high":1692,"low":1639,"close":1631,"change":442,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1631},"2025-10-15",5.01,0.62,159600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1639,"change":705,"percent_change":1579,"volume":1700,"transactions":9,"vwap":1639},"2025-10-14",4.66,4.865,4.627,165600,{"date":1702,"open":1703,"high":1610,"low":1704,"close":1619,"change":1233,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1619},"2025-10-13",4.63,4.618,3.73,151000,{"date":1708,"open":1647,"high":1662,"low":31,"close":1709,"change":555,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-10",4.56,-5.59,228700,{"date":1713,"open":1662,"high":1714,"low":1661,"close":1657,"change":546,"percent_change":1241,"volume":1715,"transactions":9,"vwap":1657},"2025-10-09",4.99,142100,{"date":1717,"open":1718,"high":1718,"low":1626,"close":1687,"change":804,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1687},"2025-10-08",5.03,-1.6,178100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":271,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-07",5.07,5.149,4.985,5,-1.38,150200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1723,"change":150,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1723},"2025-10-06",5.1,5.16,5.06,-0.39,154500,{"date":1737,"open":1738,"high":1732,"low":1739,"close":1738,"change":912,"percent_change":991,"volume":1740,"transactions":9,"vwap":1738},"2025-10-03",5.09,5.065,111300,{"date":1742,"open":1723,"high":1738,"low":1726,"close":1686,"change":936,"percent_change":562,"volume":1743,"transactions":9,"vwap":1686},"2025-10-02",135300,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1746,"change":686,"percent_change":86,"volume":1748,"transactions":9,"vwap":1746},"2025-10-01",5.04,5.125,137700,{"date":1750,"open":1751,"high":1752,"low":1603,"close":1753,"change":271,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-30",5.12,5.13,5.08,-1.36,161900,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":579,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-29",5.34,5.095,5.15,-3.56,192600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1758,"change":442,"percent_change":1498,"volume":1768,"transactions":9,"vwap":1758},"2025-09-26",5.32,5.37,5.27,177200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":628,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-09-25",5.47,5.475,5.255,5.31,-3.63,154700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":400,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-24",5.56,5.69,5.49,5.51,-0.9,187900,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1779,"change":466,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1779},"2025-09-23",5.43,5.63,1.46,157800,{"date":1792,"open":1793,"high":1794,"low":525,"close":1795,"change":409,"percent_change":844,"volume":1796,"transactions":9,"vwap":1795},"2025-09-22",5.4,5.5,5.48,146000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":43,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-09-19",5.64,5.665,5.41,5.42,-3.9,441800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1799,"change":409,"percent_change":351,"volume":1810,"transactions":9,"vwap":1799},"2025-09-18",5.59,5.685,5.505,208300,{"date":1812,"open":1782,"high":1813,"low":1794,"close":1814,"change":409,"percent_change":1247,"volume":1815,"transactions":9,"vwap":1814},"2025-09-17",5.75,5.58,216000,{"date":1817,"open":1818,"high":1814,"low":1006,"close":1819,"change":150,"percent_change":308,"volume":1820,"transactions":9,"vwap":1819},"2025-09-16",5.57,5.52,152600,{"date":1822,"open":1782,"high":1780,"low":1809,"close":1823,"change":912,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-15",5.54,0.73,203300,{"date":1827,"open":1828,"high":1829,"low":1781,"close":1794,"change":546,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1794},"2025-09-12",5.6,5.641,-1.61,174100,{"date":1833,"open":1801,"high":1834,"low":1835,"close":1807,"change":1122,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1807},"2025-09-11",5.605,5.38,3.33,153500,{"date":1839,"open":1794,"high":1782,"low":525,"close":1801,"change":126,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1801},"2025-09-10",-2.17,181100,{"date":1843,"open":1844,"high":1807,"low":1766,"close":1845,"change":418,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-09-09",5.39,5.53,2.98,236500,{"date":1849,"open":1758,"high":1844,"low":1850,"close":1766,"change":213,"percent_change":524,"volume":1851,"transactions":9,"vwap":1766},"2025-09-08",5.28,125500,{"date":1853,"open":1850,"high":1854,"low":1855,"close":525,"change":203,"percent_change":1154,"volume":1856,"transactions":9,"vwap":525},"2025-09-05",5.355,5.26,129800,{"date":1858,"open":1859,"high":1855,"low":1859,"close":1860,"change":350,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-04",5.18,5.25,1.74,260800,{"date":1864,"open":1596,"high":1594,"low":1865,"close":1732,"change":307,"percent_change":131,"volume":1866,"transactions":9,"vwap":1732},"2025-09-03",5.11,178600,{"date":1868,"open":1767,"high":1869,"low":1732,"close":1596,"change":260,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1596},"2025-09-02",5.279,-2.63,162500,{"date":1873,"open":1758,"high":1874,"low":1875,"close":1876,"change":936,"percent_change":1394,"volume":1877,"transactions":9,"vwap":1876},"2025-08-29",5.345,5.23,5.33,115500,{"date":1879,"open":1795,"high":1795,"low":1880,"close":1765,"change":822,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1765},"2025-08-28",5.275,-2.03,136400,{"date":1884,"open":525,"high":1772,"low":1885,"close":1787,"change":816,"percent_change":596,"volume":1886,"transactions":9,"vwap":1787},"2025-08-27",5.261,365400,{"date":1888,"open":1889,"high":1793,"low":1890,"close":1835,"change":299,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1835},"2025-08-26",5.24,5.21,2.67,230400,{"date":1894,"open":1895,"high":1895,"low":1594,"close":1889,"change":400,"percent_change":1468,"volume":1896,"transactions":9,"vwap":1889},"2025-08-25",5.3,134100,{"date":1898,"open":1753,"high":1612,"low":1733,"close":1612,"change":242,"percent_change":1681,"volume":1899,"transactions":9,"vwap":1612},"2025-08-22",219800,{"date":1901,"open":1714,"high":1739,"low":1603,"close":1746,"change":442,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1746},"2025-08-21",0.6,115800,{"date":1905,"open":1733,"high":1906,"low":1603,"close":1692,"change":150,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1692},"2025-08-20",5.117,-0.4,150000,{"date":1910,"open":1760,"high":1760,"low":1632,"close":1718,"change":546,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1718},"2025-08-19",-1.76,194100,{"date":1914,"open":1733,"high":1915,"low":1643,"close":1751,"change":816,"percent_change":1205,"volume":1916,"transactions":9,"vwap":1751},"2025-08-18",5.187,179100,{"date":1918,"open":1723,"high":1865,"low":1919,"close":1723,"change":251,"percent_change":251,"volume":1920,"transactions":9,"vwap":1723},"2025-08-15",5.02,269300,{"date":1922,"open":1723,"high":1751,"low":1643,"close":1723,"change":25,"percent_change":996,"volume":1923,"transactions":9,"vwap":1723},"2025-08-14",183300,{"date":1925,"open":1733,"high":1926,"low":1927,"close":1752,"change":203,"percent_change":670,"volume":1928,"transactions":9,"vwap":1752},"2025-08-13",5.14,5.044,221100,{"date":1930,"open":224,"high":1931,"low":224,"close":1718,"change":1233,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1718},"2025-08-12",5.175,3.5,282100,{"date":1935,"open":1714,"high":1718,"low":1604,"close":224,"change":400,"percent_change":1108,"volume":1936,"transactions":9,"vwap":224},"2025-08-11",179800,{"date":1938,"open":1939,"high":1860,"low":1618,"close":1680,"change":466,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1680},"2025-08-08",4.77,1.66,379100,{"date":1943,"open":1944,"high":1944,"low":1661,"close":1657,"change":822,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1657},"2025-08-07",4.97,-2.23,238200,{"date":1948,"open":1919,"high":1746,"low":1949,"close":1949,"change":804,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-06",4.94,-1.59,173700,{"date":1953,"open":1611,"high":1746,"low":1954,"close":1919,"change":850,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1919},"2025-08-05",4.745,5.91,329500,{"date":1958,"open":1959,"high":1616,"low":1959,"close":1960,"change":643,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-04",4.61,4.74,3.27,348900,{"date":1964,"open":1697,"high":1965,"low":1966,"close":1967,"change":1132,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-01",4.685,4.46,4.59,-5.75,491700,{"date":1971,"open":1604,"high":1949,"low":1657,"close":1626,"change":936,"percent_change":711,"volume":1972,"transactions":9,"vwap":1626},"2025-07-31",173100,{"date":1974,"open":1603,"high":1975,"low":1976,"close":224,"change":822,"percent_change":1977,"volume":1978,"transactions":9,"vwap":224},"2025-07-30",5.015,4.845,-2.21,150900,{"date":1980,"open":1733,"high":1753,"low":1681,"close":1944,"change":804,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1944},"2025-07-29",-1.58,144800,{"date":1984,"open":1723,"high":1753,"low":1692,"close":1686,"change":233,"percent_change":628,"volume":1985,"transactions":9,"vwap":1686},"2025-07-28",126400,{"date":1987,"open":1731,"high":1988,"low":1692,"close":1733,"change":150,"percent_change":1734,"volume":1989,"transactions":9,"vwap":1733},"2025-07-25",5.115,143400,{"date":1991,"open":1752,"high":1926,"low":1686,"close":1753,"change":25,"percent_change":996,"volume":1992,"transactions":9,"vwap":1753},"2025-07-24",137600,{"date":1994,"open":1738,"high":1995,"low":1996,"close":1926,"change":350,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1926},"2025-07-23",5.2,5.045,1.78,150800,{"date":2000,"open":1692,"high":1865,"low":2001,"close":1686,"change":76,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1686},"2025-07-22",4.9,1.41,193400,{"date":2005,"open":1746,"high":1751,"low":1624,"close":1603,"change":686,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1603},"2025-07-21",-0.8,145500,{"date":2009,"open":1889,"high":1889,"low":2010,"close":1919,"change":571,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1919},"2025-07-18",5.0050001,-3.46,188200,{"date":2014,"open":1753,"high":1855,"low":1733,"close":1995,"change":692,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1995},"2025-07-17",2.16,204900,{"date":2018,"open":1686,"high":1751,"low":1944,"close":1738,"change":466,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1738},"2025-07-16",1.6,144900,{"date":2022,"open":1865,"high":1988,"low":2010,"close":1692,"change":546,"percent_change":1911,"volume":2023,"transactions":9,"vwap":1692},"2025-07-15",153200,{"date":2025,"open":1890,"high":1890,"low":2026,"close":1731,"change":126,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1731},"2025-07-14",5.075,-2.3,163200,{"date":2030,"open":2031,"high":1855,"low":1926,"close":1594,"change":816,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1594},"2025-07-11",5.17,0.97,166900,{"date":2035,"open":1738,"high":1880,"low":1753,"close":2031,"change":466,"percent_change":316,"volume":2036,"transactions":9,"vwap":2031},"2025-07-10",158300,{"date":2038,"open":1760,"high":1760,"low":1726,"close":1738,"change":307,"percent_change":862,"volume":2039,"transactions":9,"vwap":1738},"2025-07-09",175200,{"date":2041,"open":1733,"high":1995,"low":1746,"close":1751,"change":466,"percent_change":1045,"volume":2042,"transactions":9,"vwap":1751},"2025-07-08",333700,{"date":2044,"open":1686,"high":1889,"low":1718,"close":1746,"change":325,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1746},"2025-07-07",-1.95,304600,{"date":2048,"open":1733,"high":2049,"low":1718,"close":1926,"change":76,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1926},"2025-07-03",5.165,1.38,108300,{"date":2053,"open":1657,"high":1753,"low":1657,"close":1723,"change":1050,"percent_change":1788,"volume":2054,"transactions":9,"vwap":1723},"2025-07-02",201200,{"date":2056,"open":1697,"high":1662,"low":661,"close":1647,"change":203,"percent_change":1505,"volume":2057,"transactions":9,"vwap":1647},"2025-07-01",226800,{"date":2059,"open":1661,"high":1661,"low":2060,"close":2061,"change":505,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-06-30",4.58,4.7,-2.69,338100,{"date":2065,"open":1960,"high":1657,"low":2066,"close":1657,"change":466,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1657},"2025-06-27",4.72,1.68,825400,{"date":2070,"open":1624,"high":1723,"low":2071,"close":1611,"change":571,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1611},"2025-06-26",4.68,-3.65,225900,{"date":2075,"open":1605,"high":1692,"low":1633,"close":1605,"change":150,"percent_change":1907,"volume":2076,"transactions":9,"vwap":1605},"2025-06-25",244600,{"date":2078,"open":1626,"high":1692,"low":1647,"close":1624,"change":350,"percent_change":1529,"volume":2079,"transactions":9,"vwap":1624},"2025-06-24",252700,{"date":2081,"open":1631,"high":1681,"low":2082,"close":224,"change":307,"percent_change":2083,"volume":2084,"transactions":9,"vwap":224},"2025-06-23",4.852,-0.61,228800,{"date":2086,"open":2001,"high":1605,"low":1633,"close":1662,"change":350,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1662},"2025-06-20",1.88,386600,{"date":2090,"open":2066,"high":224,"low":2061,"close":1647,"change":76,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1647},"2025-06-18",1.48,214700,{"date":2094,"open":2095,"high":2096,"low":2095,"close":1619,"change":466,"percent_change":1002,"volume":2097,"transactions":9,"vwap":1619},"2025-06-17",4.64,4.825,224500,{"date":2099,"open":2100,"high":1960,"low":2101,"close":2100,"change":233,"percent_change":50,"volume":2102,"transactions":9,"vwap":2100},"2025-06-16",4.65,4.57,248100,{"date":2104,"open":2105,"high":1611,"low":2100,"close":1697,"change":325,"percent_change":810,"volume":2106,"transactions":9,"vwap":1697},"2025-06-13",4.69,194700,{"date":2108,"open":224,"high":2109,"low":2061,"close":1610,"change":260,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1610},"2025-06-12",4.895,-2.86,242400,{"date":2113,"open":1647,"high":1949,"low":1647,"close":2001,"change":692,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2001},"2025-06-11",2.3,275300,{"date":2117,"open":1960,"high":1661,"low":1697,"close":1616,"change":466,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1616},"2025-06-10",1.7,227700,{"date":2121,"open":1697,"high":1611,"low":1703,"close":2122,"change":409,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-06-09",4.71,1.29,221800,{"date":2126,"open":1967,"high":2127,"low":31,"close":2100,"change":315,"percent_change":1455,"volume":2128,"transactions":9,"vwap":2100},"2025-06-06",4.675,244900,{"date":2130,"open":31,"high":2131,"low":2132,"close":2133,"change":233,"percent_change":43,"volume":2134,"transactions":9,"vwap":2133},"2025-06-05",4.562,4.48,4.52,160300,{"date":2136,"open":2133,"high":2100,"low":2132,"close":2137,"change":936,"percent_change":450,"volume":2138,"transactions":9,"vwap":2137},"2025-06-04",4.53,240500,{"date":2140,"open":2141,"high":2133,"low":2142,"close":2133,"change":299,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2133},"2025-06-03",4.39,4.27,3.2,287100,{"date":2146,"open":829,"high":1967,"low":895,"close":2147,"change":126,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-02",4.38,-2.67,236600,{"date":2151,"open":31,"high":2152,"low":1966,"close":2153,"change":307,"percent_change":57,"volume":2154,"transactions":9,"vwap":2153},"2025-05-30",4.55,4.5,187400,{"date":2156,"open":2137,"high":2101,"low":829,"close":2137,"change":442,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2137},"2025-05-29",0.67,184400,{"date":2160,"open":1697,"high":1697,"low":2153,"close":2153,"change":260,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2153},"2025-05-28",-3.02,210000,{"date":2164,"open":661,"high":1965,"low":2133,"close":2095,"change":912,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2095},"2025-05-27",0.87,285200,{"date":2168,"open":2153,"high":2071,"low":1966,"close":661,"change":1233,"percent_change":2169,"volume":2170,"transactions":9,"vwap":661},"2025-05-23",3.84,346400,{"date":2172,"open":2066,"high":1611,"low":2173,"close":2173,"change":1149,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-05-22",4.43,-6.14,359300,{"date":2177,"open":1726,"high":1692,"low":2178,"close":2066,"change":628,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2066},"2025-05-21",4.67,-4.07,604000,{"date":2182,"open":1966,"high":1624,"low":2183,"close":1687,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1687},"2025-05-20",4.37,0.5,11.31,1297300,{"date":2188,"open":2189,"high":2173,"low":2142,"close":2190,"change":912,"percent_change":93,"volume":2191,"transactions":9,"vwap":2190},"2025-05-19",4.32,4.42,289500,{"date":2193,"open":2194,"high":2190,"low":2195,"close":2147,"change":315,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2147},"2025-05-16",4.25,4.23,3.06,352100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2194,"change":804,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2194},"2025-05-15",4.3,4.34,4.215,-1.85,341700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":936,"percent_change":494,"volume":2211,"transactions":9,"vwap":2210},"2025-05-14",4.35,4.375,4.255,4.33,247100,{"date":2213,"open":2214,"high":2173,"low":2214,"close":2189,"change":325,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2189},"2025-05-13",4.22,-2.26,276100,{"date":2218,"open":2195,"high":2219,"low":2220,"close":2190,"change":1022,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2190},"2025-05-12",4.535,4.21,10.22,366100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":25,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-09",4.07,4.088,4,4.01,-1.47,183600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2225,"change":213,"percent_change":913,"volume":2236,"transactions":9,"vwap":2225},"2025-05-08",4.08,4.125,3.975,207200,{"date":2238,"open":2227,"high":2239,"low":2240,"close":2241,"change":816,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-05-07",4.079,3.979,4.05,1.25,252100,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2227,"change":260,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2227},"2025-05-06",4.12,3.945,-3.38,280100,{"date":2251,"open":2252,"high":2220,"low":2246,"close":1068,"change":307,"percent_change":1416,"volume":2253,"transactions":9,"vwap":1068},"2025-05-05",4.16,158000,{"date":2255,"open":2256,"high":1273,"low":2225,"close":2257,"change":409,"percent_change":1789,"volume":2258,"transactions":9,"vwap":2257},"2025-05-02",4.13,4.17,211000,{"date":2260,"open":2241,"high":2256,"low":2261,"close":2262,"change":466,"percent_change":670,"volume":2263,"transactions":9,"vwap":2262},"2025-05-01",4.02,4.11,232300,{"date":2265,"open":2266,"high":2225,"low":182,"close":2267,"change":400,"percent_change":1671,"volume":2268,"transactions":9,"vwap":2267},"2025-04-30",4.04,4.03,256700,{"date":2270,"open":2271,"high":2272,"low":2267,"close":2233,"change":2273,"percent_change":524,"volume":2274,"transactions":9,"vwap":2233},"2025-04-29",4.06,4.115,0.015,211600,{"date":2276,"open":1273,"high":2195,"low":2271,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-04-28",4.065,-0.155,-3.67,160600,{"date":186,"open":2282,"high":2282,"low":2283,"close":2214,"change":25,"percent_change":1253,"volume":2284,"transactions":9,"vwap":2214},4.28,4.18,175100]