[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUAD":3,"homepage-market-summary":35,"stock-historical-QUAD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"QUAD","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},"QUAD\u002FGRAPHICS, INC.","NYSE",null,"COMMERCIAL PRINTING","Quad\u002FGraphics Inc provides print and marketing services to help customers market their products, services, and contents. The company operates in the commercial segment of the printing industry. It operates through three divisions. The United States print and related services segment consists of the company's American operations. Besides the complete set of print and marketing solutions, this segment also manufactures ink. The international segment includes the company's printing business in Europe and Latin America and others countries. The corporate segment is engaged in the general and administrative activities as well as associated costs. The company almost generates all its revenue from the American domestic market..","10,100","Sussex, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2965,0.4,"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},9.31,9.34,9.3799,9.15,9.39,-0.08,-0.85,221419.156874,3770,9.2659,11.145,5.12,242879.83805120317,69.5,4090,{"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},4.5,253795,92635139.350852,79.04,"2025-04-25",[188,189,199,210,219,230,241,251,258,268,276,286,296,305,314,324,333,343,352,363,372,382,393,404,414,423,433,441,448,456,466,473,482,492,499,506,513,523,532,540,548,556,562,570,579,587,596,605,612,621,629,639,648,659,669,679,688,694,702,710,717,722,727,735,739,746,751,759,764,771,776,780,786,794,799,808,816,823,830,836,840,846,850,856,861,866,871,876,883,886,891,895,902,908,916,922,929,935,942,948,953,956,962,966,970,974,980,984,990,996,1001,1007,1012,1020,1026,1031,1037,1041,1045,1049,1053,1056,1059,1063,1066,1070,1075,1080,1085,1093,1101,1109,1115,1122,1127,1132,1137,1143,1149,1153,1160,1168,1176,1181,1185,1190,1195,1201,1205,1209,1215,1220,1223,1229,1235,1238,1242,1248,1252,1258,1262,1267,1271,1278,1286,1292,1296,1301,1306,1313,1318,1324,1330,1336,1343,1347,1350,1356,1361,1364,1368,1372,1377,1384,1387,1390,1395,1398,1403,1409,1415,1421,1428,1432,1436,1439,1444,1446,1449,1452,1455,1458,1462,1464,1468,1472,1477,1481,1485,1489,1494,1499,1504,1509,1516,1522,1529,1536,1544,1549,1556,1563,1569,1574,1578,1582,1586,1590,1596,1601,1605,1610,1616,1621,1625,1630,1634,1638,1642,1646,1652,1656,1661,1665,1669,1674,1677,1680,1684,1689,1693,1696,1700,1704,1707,1711,1715,1720,1723,1726,1729,1732,1736,1739,1743,1747,1750,1753,1757,1760,1764,1768,1772,1775,1779,1783,1787,1790,1795,1799,1803,1806,1810,1814,1817,1820,1823,1826,1831,1834,1839,1842,1846,1850,1854,1858,1862,1866,1871,1878,1885,1888,1891,1894,1897,1901,1905,1910,1915,1920,1923,1927,1930,1934,1937,1941,1944,1947,1951,1954,1958,1963,1967,1970,1973,1976,1981,1986,1991,1996,1999,2004,2007,2011,2014,2017,2020,2024,2028,2031,2035,2039,2042,2045,2049,2053,2058,2062,2066,2069,2072,2074,2078,2082,2085,2089,2092,2096,2102,2106,2111,2118,2124,2129,2135],{"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":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",9.56,9.57,9.32,-0.11,-1.16,156173.59305,3007,9.4231,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",9.45,9.5178,9.08,9.5,0.08,0.85,242156.69049,3443,9.4273,{"date":211,"open":212,"high":204,"low":21,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",9.37,9.42,0.13,1.4,290181.50081,4574,9.4201,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",9.28,9.4442,8.96,9.29,0.06,0.65,354114.236315,5370,9.1612,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",9.33,9.35,9.21,9.23,-0.07,-0.75,309371.484367,3511,9.2485,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":194,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",9.38,9.49,9.09,9.3,-1.17,277998.424881,5060,9.2667,{"date":252,"open":213,"high":201,"low":253,"close":254,"change":150,"percent_change":50,"volume":255,"transactions":256,"vwap":257},"2026-09-28",9.16,9.41,252787.264687,4218,9.3692,{"date":259,"open":260,"high":261,"low":23,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",9.2,9.46,9.43,0.17,1.84,227532.63292,4258,9.3769,{"date":269,"open":224,"high":224,"low":245,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",9.26,0.01,0.11,276847.360608,5088,9.2292,{"date":277,"open":191,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",9.6937,9.18,9.25,-0.37,-3.85,367128.415251,6179,9.2672,{"date":287,"open":288,"high":289,"low":261,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",9.64,9.8281,9.62,0.12,1.26,224928.667727,4499,9.5966,{"date":297,"open":298,"high":299,"low":300,"close":204,"change":76,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",9.4,9.58,9.3601,0.74,319522.204448,6255,9.509,{"date":306,"open":191,"high":307,"low":308,"close":262,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",9.6462,9.24,-0.16,-1.67,678952.533204,5510,9.4057,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",9.85,9.55,9.59,-0.04,-0.42,910815.29054,6293,9.6141,{"date":325,"open":191,"high":326,"low":327,"close":328,"change":225,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",9.83,9.54,9.63,0.63,379302.895845,6424,9.6842,{"date":334,"open":335,"high":336,"low":337,"close":192,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",10.16,10.24,9.435,-0.65,-6.36,422942.525534,6654,9.6662,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":291,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",10.09,10.34,10.22,1.19,211025.041378,5475,10.2256,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",10.21,10.26,10.07,10.1,-0.01,-0.1,184280.693504,4422,10.1148,{"date":364,"open":365,"high":347,"low":366,"close":367,"change":319,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",10.15,10.03,10.11,-0.39,267394.938678,3893,10.1137,{"date":373,"open":374,"high":375,"low":376,"close":365,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",10.17,10.365,10.115,-0.05,-0.49,256674.166821,4104,10.181,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",10.71,10.72,10.19,10.2,-0.5,-4.67,399896.099744,5382,10.3014,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",10.3,10.87,10.1601,10.7,0.34,3.28,611560.950538,8668,10.6843,{"date":405,"open":406,"high":407,"low":354,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",10.5,10.5799,10.36,-0.03,-0.29,241902.163633,3940,10.3678,{"date":415,"open":374,"high":416,"low":376,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",10.46,10.39,0.31,3.08,514596.699116,7095,10.3308,{"date":424,"open":367,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",10.32,10.02,10.08,0.02,0.2,400873.435682,6152,10.1363,{"date":434,"open":435,"high":427,"low":436,"close":437,"change":409,"percent_change":106,"volume":438,"transactions":439,"vwap":440},"2026-08-31",10,9.935,10.06,419049.74633,4973,10.003,{"date":442,"open":365,"high":443,"low":444,"close":345,"change":428,"percent_change":429,"volume":445,"transactions":446,"vwap":447},"2026-08-28",10.205,10.04,340495.443731,4735,10.1058,{"date":449,"open":435,"high":450,"low":451,"close":356,"change":76,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",10.2172,9.99,0.7,320879.647275,4199,10.1329,{"date":457,"open":458,"high":459,"low":460,"close":435,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",10.25,10.27,9.98,-0.2,-1.96,494266.798882,5203,10.0636,{"date":467,"open":468,"high":468,"low":469,"close":387,"change":377,"percent_change":378,"volume":470,"transactions":471,"vwap":472},"2026-08-25",10.28,9.96,281193.362489,4152,10.0877,{"date":474,"open":475,"high":476,"low":477,"close":458,"change":478,"percent_change":131,"volume":479,"transactions":480,"vwap":481},"2026-08-24",10.35,10.3729,10.18,-0.06,254622.889654,4016,10.2824,{"date":483,"open":484,"high":485,"low":374,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",10.23,10.4175,10.31,0.1,0.98,387066.881736,3900,10.2996,{"date":493,"open":367,"high":459,"low":345,"close":354,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",0.09,0.89,233655.706886,4259,10.1776,{"date":500,"open":477,"high":501,"low":437,"close":502,"change":76,"percent_change":452,"volume":503,"transactions":504,"vwap":505},"2026-08-19",10.275,10.12,322945.602567,6476,10.1789,{"date":507,"open":484,"high":508,"low":366,"close":509,"change":236,"percent_change":172,"volume":510,"transactions":511,"vwap":512},"2026-08-18",10.41,10.05,470793.019187,6341,10.2131,{"date":514,"open":515,"high":516,"low":517,"close":502,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",9.8,10.13,9.775,0.18,1.81,518619.66841,10153,10.0134,{"date":524,"open":525,"high":426,"low":526,"close":527,"change":214,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",9.84,9.74,9.94,1.33,864960.39248,6740,9.8359,{"date":533,"open":534,"high":386,"low":535,"close":536,"change":409,"percent_change":106,"volume":537,"transactions":538,"vwap":539},"2026-08-13",9.88,9.69,9.81,388442.219127,6777,9.8128,{"date":541,"open":526,"high":542,"low":543,"close":525,"change":272,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",9.9098,9.6645,1.13,403077.412109,7878,9.8219,{"date":549,"open":536,"high":444,"low":550,"close":551,"change":359,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",9.695,9.73,-1.02,373185.65256,7554,9.8438,{"date":557,"open":477,"high":386,"low":526,"close":326,"change":155,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",-3.44,359454.252256,5965,9.8852,{"date":563,"open":435,"high":484,"low":564,"close":477,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",9.9,0.19,1.9,522358.089046,8352,10.0597,{"date":571,"open":572,"high":573,"low":316,"close":451,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",10.38,10.54,-0.27,-2.63,438966.619061,6541,10.1203,{"date":580,"open":581,"high":582,"low":335,"close":355,"change":410,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",10.68,10.82,-2.75,461334.675862,6100,10.2953,{"date":588,"open":589,"high":590,"low":477,"close":591,"change":106,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",10.67,10.77,10.55,-2.76,551349.890254,9731,10.5894,{"date":597,"open":598,"high":30,"low":508,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",10.78,10.85,0.46,4.43,734601.954139,7959,10.8338,{"date":606,"open":515,"high":417,"low":24,"close":417,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",0.51,5.16,643064.293126,7984,10.0612,{"date":613,"open":614,"high":615,"low":254,"close":534,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",9.75,10.14,0.59,6.35,584412.948089,5635,9.7273,{"date":622,"open":623,"high":451,"low":624,"close":224,"change":625,"percent_change":416,"volume":626,"transactions":627,"vwap":628},"2026-07-29",8.94,8.85,0.88,940567.796948,10974,9.4132,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",8.61,8.2401,8.41,-0.09,-1.06,176280.681289,2668,8.4039,{"date":640,"open":633,"high":641,"low":633,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",8.69,8.5,0.16,1.92,181512.600993,2562,8.5376,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",8.38,8.42,8.28,8.34,0.04,0.48,159165.771925,2939,8.3407,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":167,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",8.43,8.46,8.2,8.3,-2.92,153136.132914,3987,8.281,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":478,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",8.62,8.6509,8.3934,8.55,-0.7,105396.030763,1917,8.519,{"date":680,"open":681,"high":682,"low":683,"close":631,"change":684,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",8.59,8.72,8.47,0,75765.71398,1857,8.5841,{"date":689,"open":690,"high":690,"low":674,"close":631,"change":409,"percent_change":155,"volume":691,"transactions":692,"vwap":693},"2026-07-20",8.66,78238.390139,1817,8.6148,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":194,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-17",8.73,8.83,8.58,8.64,-1.26,80900,{"date":703,"open":704,"high":705,"low":661,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",8.45,8.84,8.75,0.37,4.42,164100,{"date":711,"open":712,"high":713,"low":714,"close":650,"change":428,"percent_change":715,"volume":716,"transactions":9,"vwap":650},"2026-07-15",8.39,8.53,8.29,0.24,80700,{"date":718,"open":712,"high":712,"low":719,"close":720,"change":150,"percent_change":162,"volume":721,"transactions":9,"vwap":720},"2026-07-14",8.26,8.36,97900,{"date":723,"open":724,"high":642,"low":724,"close":650,"change":76,"percent_change":725,"volume":726,"transactions":9,"vwap":650},"2026-07-13",8.22,0.84,149300,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":225,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-10",8.25,8.4,8.23,8.31,0.73,119800,{"date":736,"open":652,"high":720,"low":737,"close":729,"change":150,"percent_change":162,"volume":738,"transactions":9,"vwap":729},"2026-07-09",8.15,110900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":358,"percent_change":126,"volume":745,"transactions":9,"vwap":744},"2026-07-08",8.24,8.33,8.08,8.27,101400,{"date":747,"open":744,"high":633,"low":748,"close":652,"change":487,"percent_change":749,"volume":750,"transactions":9,"vwap":652},"2026-07-07",8.19,1.22,135900,{"date":752,"open":730,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",8.48,8.13,8.18,-0.19,-2.27,205000,{"date":760,"open":713,"high":690,"low":742,"close":761,"change":756,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-02",8.37,-2.22,129300,{"date":765,"open":766,"high":682,"low":767,"close":768,"change":214,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-01",8.44,8.32,8.56,1.54,165900,{"date":772,"open":653,"high":773,"low":774,"close":661,"change":271,"percent_change":291,"volume":775,"transactions":9,"vwap":661},"2026-06-30",8.49,8.21,233600,{"date":777,"open":653,"high":766,"low":778,"close":651,"change":150,"percent_change":162,"volume":779,"transactions":9,"vwap":651},"2026-06-29",8.05,179700,{"date":781,"open":743,"high":662,"low":782,"close":766,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":766},"2026-06-26",8,0.41,5.11,1037900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":272,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-25",7.94,8.06,7.89,8.03,1.39,137200,{"date":795,"open":791,"high":754,"low":796,"close":796,"change":359,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-24",7.92,-1.25,171500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",7.64,8.04,7.57,8.02,0.42,5.53,193600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":150,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-22",7.58,7.65,7.5,7.6,-0.26,144100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":487,"percent_change":528,"volume":822,"transactions":9,"vwap":821},"2026-06-18",7.53,7.66,7.46,7.62,502300,{"date":824,"open":825,"high":826,"low":812,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-06-17",7.52,7.72,0.05,0.67,142200,{"date":831,"open":812,"high":821,"low":832,"close":833,"change":409,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-16",7.43,7.47,-0.4,257700,{"date":837,"open":813,"high":811,"low":833,"close":812,"change":634,"percent_change":838,"volume":839,"transactions":9,"vwap":812},"2026-06-15",-1.19,135200,{"date":841,"open":842,"high":801,"low":812,"close":843,"change":494,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-12",7.56,7.59,1.2,82000,{"date":847,"open":848,"high":848,"low":820,"close":812,"change":634,"percent_change":838,"volume":849,"transactions":9,"vwap":812},"2026-06-11",7.67,121100,{"date":851,"open":852,"high":853,"low":854,"close":843,"change":377,"percent_change":338,"volume":855,"transactions":9,"vwap":843},"2026-06-10",7.69,7.74,7.51,215000,{"date":857,"open":858,"high":853,"low":825,"close":801,"change":565,"percent_change":859,"volume":860,"transactions":9,"vwap":801},"2026-06-09",7.55,2.55,154500,{"date":862,"open":842,"high":842,"low":863,"close":864,"change":684,"percent_change":684,"volume":865,"transactions":9,"vwap":864},"2026-06-08",7.41,7.45,127500,{"date":867,"open":843,"high":868,"low":869,"close":864,"change":634,"percent_change":838,"volume":870,"transactions":9,"vwap":864},"2026-06-05",7.61,7.44,140600,{"date":872,"open":864,"high":803,"low":869,"close":873,"change":429,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-04",7.54,2.72,100300,{"date":877,"open":878,"high":819,"low":879,"close":880,"change":756,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-03",7.48,7.24,7.34,-2.52,186300,{"date":884,"open":878,"high":810,"low":832,"close":818,"change":827,"percent_change":828,"volume":885,"transactions":9,"vwap":818},"2026-06-02",185200,{"date":887,"open":863,"high":843,"low":888,"close":878,"change":889,"percent_change":17,"volume":890,"transactions":9,"vwap":878},"2026-06-01",7.38,0.03,118100,{"date":892,"open":893,"high":812,"low":888,"close":864,"change":409,"percent_change":834,"volume":894,"transactions":9,"vwap":864},"2026-05-29",7.42,153400,{"date":896,"open":897,"high":898,"low":899,"close":878,"change":205,"percent_change":900,"volume":901,"transactions":9,"vwap":878},"2026-05-28",7.4,7.63,7.3,1.08,129400,{"date":903,"open":899,"high":904,"low":899,"close":897,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":897},"2026-05-27",7.49,0.14,1.93,140700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":827,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-26",7.2,7.27,7.1,7.26,0.69,147000,{"date":917,"open":918,"high":919,"low":912,"close":918,"change":428,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-22",7.21,7.28,0.28,146900,{"date":923,"open":880,"high":820,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-21",7.07,7.19,-0.33,-4.39,128900,{"date":930,"open":931,"high":810,"low":931,"close":825,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":825},"2026-05-20",7.36,0.15,2.04,279500,{"date":936,"open":937,"high":878,"low":938,"close":939,"change":654,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-19",7.32,7.31,7.37,0.55,157200,{"date":943,"open":944,"high":869,"low":910,"close":945,"change":291,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-18",7.23,7.33,1.66,168400,{"date":949,"open":919,"high":939,"low":950,"close":918,"change":634,"percent_change":951,"volume":952,"transactions":9,"vwap":918},"2026-05-15",7.15,-1.23,174300,{"date":954,"open":931,"high":869,"low":955,"close":899,"change":271,"percent_change":905,"volume":745,"transactions":9,"vwap":899},"2026-05-14",7.29,{"date":957,"open":931,"high":958,"low":913,"close":955,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":955},"2026-05-13",7.39,-0.13,-1.75,155500,{"date":963,"open":964,"high":878,"low":913,"close":893,"change":889,"percent_change":783,"volume":965,"transactions":9,"vwap":893},"2026-05-12",7.35,186700,{"date":967,"open":854,"high":810,"low":958,"close":958,"change":236,"percent_change":968,"volume":969,"transactions":9,"vwap":958},"2026-05-11",-0.94,225800,{"date":971,"open":848,"high":848,"low":864,"close":820,"change":461,"percent_change":972,"volume":973,"transactions":9,"vwap":820},"2026-05-08",-2.61,157100,{"date":975,"open":812,"high":976,"low":812,"close":819,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":819},"2026-05-07",7.7,0.21,2.82,189500,{"date":981,"open":939,"high":803,"low":939,"close":864,"change":272,"percent_change":982,"volume":983,"transactions":9,"vwap":864},"2026-05-06",1.5,232100,{"date":985,"open":986,"high":755,"low":937,"close":880,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":880},"2026-05-05",7.98,-0.62,-7.79,332000,{"date":991,"open":720,"high":642,"low":788,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-04",7.96,-0.47,-5.58,554300,{"date":997,"open":854,"high":699,"low":854,"close":661,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":661},"2026-05-01",0.99,13.31,807600,{"date":1002,"open":1003,"high":820,"low":1003,"close":869,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":869},"2026-04-30",7.01,0.43,6.13,260700,{"date":1008,"open":842,"high":852,"low":1009,"close":1003,"change":86,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1003},"2026-04-29",6.85,-10.13,317600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":205,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-28",7.77,7.9,7.71,7.8,1.04,139300,{"date":1021,"open":1022,"high":992,"low":826,"close":826,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":826},"2026-04-27",7.84,-0.17,-2.15,172400,{"date":1027,"open":1028,"high":992,"low":852,"close":790,"change":205,"percent_change":1029,"volume":1030,"transactions":9,"vwap":790},"2026-04-24",7.78,1.02,145400,{"date":1032,"open":821,"high":1033,"low":868,"close":1034,"change":429,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-23",7.83,7.81,2.63,192500,{"date":1038,"open":842,"high":811,"low":904,"close":868,"change":76,"percent_change":1039,"volume":1040,"transactions":9,"vwap":868},"2026-04-22",0.93,180600,{"date":1042,"open":858,"high":1043,"low":832,"close":873,"change":409,"percent_change":834,"volume":1044,"transactions":9,"vwap":873},"2026-04-21",7.75,138600,{"date":1046,"open":819,"high":853,"low":858,"close":803,"change":25,"percent_change":1047,"volume":1048,"transactions":9,"vwap":803},"2026-04-20",-1.05,120500,{"date":1050,"open":854,"high":1043,"low":854,"close":811,"change":429,"percent_change":1051,"volume":1052,"transactions":9,"vwap":811},"2026-04-17",2.68,305200,{"date":1054,"open":893,"high":864,"low":945,"close":864,"change":889,"percent_change":17,"volume":1055,"transactions":9,"vwap":864},"2026-04-16",141000,{"date":1057,"open":964,"high":893,"low":955,"close":893,"change":271,"percent_change":214,"volume":1058,"transactions":9,"vwap":893},"2026-04-15",142000,{"date":1060,"open":899,"high":878,"low":955,"close":863,"change":214,"percent_change":1061,"volume":1062,"transactions":9,"vwap":863},"2026-04-14",1.79,125000,{"date":1064,"open":879,"high":939,"low":944,"close":919,"change":428,"percent_change":920,"volume":1065,"transactions":9,"vwap":919},"2026-04-13",225300,{"date":1067,"open":879,"high":913,"low":1068,"close":913,"change":428,"percent_change":920,"volume":1069,"transactions":9,"vwap":913},"2026-04-10",6.94,279900,{"date":1071,"open":910,"high":1072,"low":1073,"close":879,"change":377,"percent_change":172,"volume":1074,"transactions":9,"vwap":879},"2026-04-09",7.25,7.09,94500,{"date":1076,"open":878,"high":878,"low":1077,"close":955,"change":715,"percent_change":1078,"volume":1079,"transactions":9,"vwap":955},"2026-04-08",7.17,3.4,216000,{"date":1081,"open":939,"high":812,"low":1082,"close":1083,"change":409,"percent_change":320,"volume":1084,"transactions":9,"vwap":1083},"2026-04-07",7.02,7.05,277600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":565,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-06",6.84,7.13,6.8,7.08,2.76,293800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":565,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-02",6.6,6.95,6.54,6.89,2.84,253200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":494,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-01",6.79,6.82,6.68,6.7,1.36,163600,{"date":1110,"open":1089,"high":1111,"low":1112,"close":1113,"change":236,"percent_change":1047,"volume":1114,"transactions":9,"vwap":1113},"2026-03-31",6.81,6.58,6.61,141100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1105,"change":643,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1105},"2026-03-30",6.59,6.78,6.56,2.45,184600,{"date":1123,"open":1117,"high":1117,"low":1124,"close":1125,"change":236,"percent_change":635,"volume":1126,"transactions":9,"vwap":1125},"2026-03-27",6.48,6.52,134600,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1117,"change":271,"percent_change":932,"volume":1131,"transactions":9,"vwap":1117},"2026-03-26",6.5,6.72,106500,{"date":1133,"open":1134,"high":1134,"low":1129,"close":1112,"change":478,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1112},"2026-03-25",6.77,-0.9,164500,{"date":1138,"open":1119,"high":1139,"low":1119,"close":1140,"change":889,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-24",6.73,6.64,0.45,148900,{"date":1144,"open":1145,"high":1146,"low":1095,"close":1113,"change":827,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1113},"2026-03-23",6.74,6.86,0.76,226500,{"date":1150,"open":1125,"high":1113,"low":1151,"close":1119,"change":150,"percent_change":106,"volume":1152,"transactions":9,"vwap":1119},"2026-03-20",6.46,441900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1112,"change":263,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1112},"2026-03-19",6.37,6.65,6.34,2.65,663600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":359,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-18",6.49,6.53,6.38,6.41,-1.54,303400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":76,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-17",6.44,6.62,6.43,6.51,1.09,138500,{"date":1177,"open":1178,"high":1178,"low":1172,"close":1170,"change":126,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1170},"2026-03-16",6.66,-1.83,220200,{"date":1182,"open":1119,"high":1156,"low":1129,"close":1119,"change":654,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1119},"2026-03-13",0.61,198100,{"date":1186,"open":1173,"high":1178,"low":1170,"close":1125,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1125},"2026-03-12",-0.15,-2.25,226000,{"date":1191,"open":1178,"high":1192,"low":1193,"close":1194,"change":150,"percent_change":106,"volume":709,"transactions":9,"vwap":1194},"2026-03-11",6.71,6.57,6.67,{"date":1196,"open":1119,"high":1197,"low":1172,"close":1198,"change":205,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-10",6.76,6.69,1.21,232300,{"date":1202,"open":1130,"high":1145,"low":1155,"close":1113,"change":167,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1113},"2026-03-09",-3.64,240400,{"date":1206,"open":1192,"high":1207,"low":1170,"close":1146,"change":684,"percent_change":684,"volume":1208,"transactions":9,"vwap":1146},"2026-03-06",6.87,259200,{"date":1210,"open":1104,"high":1211,"low":1212,"close":1146,"change":377,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1146},"2026-03-05",6.91,6.63,-0.72,259500,{"date":1216,"open":1139,"high":1217,"low":1171,"close":1211,"change":518,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1211},"2026-03-04",6.98,2.67,243700,{"date":1221,"open":1106,"high":1103,"low":1151,"close":1139,"change":1187,"percent_change":136,"volume":1222,"transactions":9,"vwap":1139},"2026-03-03",190100,{"date":1224,"open":1087,"high":1225,"low":1106,"close":1226,"change":409,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-02",6.96,6.88,-0.43,397900,{"date":1230,"open":910,"high":1231,"low":1232,"close":1211,"change":388,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1211},"2026-02-27",7.22,6.83,-6.75,264400,{"date":1236,"open":899,"high":812,"low":911,"close":863,"change":932,"percent_change":1237,"volume":1219,"transactions":9,"vwap":863},"2026-02-26",2.07,{"date":1239,"open":812,"high":825,"low":1083,"close":913,"change":359,"percent_change":1240,"volume":1241,"transactions":9,"vwap":913},"2026-02-25",-1.36,288700,{"date":1243,"open":1217,"high":873,"low":1244,"close":931,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":931},"2026-02-24",6.97,0.32,4.55,407700,{"date":1249,"open":1090,"high":1088,"low":1232,"close":1250,"change":271,"percent_change":905,"volume":1251,"transactions":9,"vwap":1250},"2026-02-23",7.04,388500,{"date":1253,"open":1145,"high":1254,"low":1145,"close":1255,"change":715,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-20",7.11,7.03,3.53,298300,{"date":1259,"open":1193,"high":1111,"low":1124,"close":1103,"change":643,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1103},"2026-02-19",2.41,424500,{"date":1263,"open":1264,"high":1118,"low":1265,"close":1212,"change":889,"percent_change":1141,"volume":1266,"transactions":9,"vwap":1212},"2026-02-18",6.16,6.04,374700,{"date":1268,"open":1097,"high":1106,"low":1151,"close":1095,"change":225,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1095},"2026-02-17",0.92,290300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1097,"change":1276,"percent_change":918,"volume":1277,"transactions":9,"vwap":1097},"2026-02-13",6.29,6.75,6.28,0.44,213000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":478,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-12",6.24,6.3,6.02,6.1,-0.97,105400,{"date":1287,"open":1288,"high":1119,"low":1289,"close":1264,"change":281,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1264},"2026-02-11",6.55,6.14,-5.67,122300,{"date":1293,"open":1294,"high":1140,"low":1294,"close":1163,"change":263,"percent_change":1218,"volume":1295,"transactions":9,"vwap":1163},"2026-02-10",6.36,172300,{"date":1297,"open":1298,"high":1165,"low":1299,"close":1294,"change":654,"percent_change":329,"volume":1300,"transactions":9,"vwap":1294},"2026-02-09",6.32,6.22,127400,{"date":1302,"open":1275,"high":1164,"low":1303,"close":1298,"change":905,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1298},"2026-02-06",6.23,2.27,139400,{"date":1307,"open":1308,"high":1280,"low":1309,"close":1310,"change":889,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-05",6.15,6.08,6.18,0.49,113400,{"date":1314,"open":1303,"high":1315,"low":1316,"close":1308,"change":478,"percent_change":1284,"volume":1317,"transactions":9,"vwap":1308},"2026-02-04",6.27,6.12,113800,{"date":1319,"open":1320,"high":1157,"low":1282,"close":1321,"change":25,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-03",6.25,6.21,-1.27,117800,{"date":1325,"open":1326,"high":1164,"low":1327,"close":1273,"change":263,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1273},"2026-02-02",6.17,6.09,2.78,126500,{"date":1331,"open":1332,"high":1005,"low":1333,"close":1316,"change":76,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1316},"2026-01-30",6.01,5.9,1.16,134400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":654,"percent_change":828,"volume":1342,"transactions":9,"vwap":1341},"2026-01-29",6.06,6.07,5.98,6.05,115200,{"date":1344,"open":1289,"high":1308,"low":1332,"close":1332,"change":959,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1332},"2026-01-28",-2.12,116600,{"date":1348,"open":1316,"high":1310,"low":1282,"close":1289,"change":889,"percent_change":1311,"volume":1349,"transactions":9,"vwap":1289},"2026-01-27",87700,{"date":1351,"open":1341,"high":1264,"low":1352,"close":1353,"change":654,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-26",5.99,6.11,0.66,105500,{"date":1357,"open":1264,"high":1358,"low":1282,"close":1339,"change":1359,"percent_change":1188,"volume":1360,"transactions":9,"vwap":1339},"2026-01-23",6.19,-0.14,72100,{"date":1362,"open":1321,"high":1157,"low":1308,"close":1321,"change":684,"percent_change":684,"volume":1363,"transactions":9,"vwap":1321},"2026-01-22",122400,{"date":1365,"open":1265,"high":1299,"low":1282,"close":1321,"change":429,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1321},"2026-01-21",3.33,115800,{"date":1369,"open":1315,"high":1273,"low":1352,"close":1332,"change":926,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1332},"2026-01-20",-5.21,178300,{"date":1373,"open":1374,"high":1162,"low":1375,"close":1157,"change":25,"percent_change":797,"volume":1376,"transactions":9,"vwap":1157},"2026-01-16",6.39,6.33,165400,{"date":1378,"open":1316,"high":1379,"low":1353,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-15",6.45,6.42,0.27,4.39,170300,{"date":1385,"open":1005,"high":1264,"low":1339,"close":1308,"change":150,"percent_change":121,"volume":1386,"transactions":9,"vwap":1308},"2026-01-14",65900,{"date":1388,"open":1299,"high":1315,"low":1316,"close":1326,"change":409,"percent_change":111,"volume":1389,"transactions":9,"vwap":1326},"2026-01-13",105100,{"date":1391,"open":1283,"high":1299,"low":1332,"close":1392,"change":827,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-12",6.2,0.81,169000,{"date":1396,"open":1308,"high":1303,"low":1282,"close":1308,"change":358,"percent_change":309,"volume":1397,"transactions":9,"vwap":1308},"2026-01-09",145300,{"date":1399,"open":1400,"high":1310,"low":1400,"close":1264,"change":518,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1264},"2026-01-08",5.93,3.01,124500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1340,"change":428,"percent_change":399,"volume":1408,"transactions":9,"vwap":1340},"2026-01-07",6,6.03,5.87,150500,{"date":1410,"open":1411,"high":1406,"low":1412,"close":1413,"change":76,"percent_change":348,"volume":1414,"transactions":9,"vwap":1413},"2026-01-06",5.85,5.79,5.96,178200,{"date":1416,"open":1412,"high":1352,"low":1417,"close":1418,"change":205,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-05",5.77,5.89,1.38,149400,{"date":1422,"open":1320,"high":1320,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-02",5.8,5.81,-0.46,-7.34,274000,{"date":1429,"open":1430,"high":1298,"low":1321,"close":1315,"change":409,"percent_change":111,"volume":1431,"transactions":9,"vwap":1315},"2025-12-31",6.31,167300,{"date":1433,"open":1434,"high":1434,"low":1281,"close":1281,"change":25,"percent_change":797,"volume":1435,"transactions":9,"vwap":1281},"2025-12-30",6.4,104000,{"date":1437,"open":1155,"high":1170,"low":1157,"close":1164,"change":271,"percent_change":643,"volume":1438,"transactions":9,"vwap":1164},"2025-12-29",174100,{"date":1440,"open":1441,"high":1441,"low":1281,"close":1155,"change":478,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1155},"2025-12-26",6.47,-0.93,134900,{"date":1445,"open":1380,"high":1162,"low":1155,"close":1172,"change":889,"percent_change":77,"volume":716,"transactions":9,"vwap":1172},"2025-12-24",{"date":1447,"open":1164,"high":1172,"low":1157,"close":1434,"change":358,"percent_change":309,"volume":1448,"transactions":9,"vwap":1434},"2025-12-23",162800,{"date":1450,"open":1129,"high":1193,"low":1374,"close":1165,"change":478,"percent_change":1442,"volume":1451,"transactions":9,"vwap":1165},"2025-12-22",172200,{"date":1453,"open":1097,"high":1119,"low":1165,"close":1441,"change":377,"percent_change":100,"volume":1454,"transactions":9,"vwap":1441},"2025-12-19",312700,{"date":1456,"open":1097,"high":1139,"low":1173,"close":1125,"change":684,"percent_change":684,"volume":1457,"transactions":9,"vwap":1125},"2025-12-18",548500,{"date":1459,"open":1163,"high":1117,"low":1164,"close":1125,"change":150,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1125},"2025-12-17",-0.31,148600,{"date":1463,"open":1119,"high":1171,"low":1129,"close":1097,"change":358,"percent_change":1187,"volume":1044,"transactions":9,"vwap":1097},"2025-12-16",{"date":1465,"open":1151,"high":1117,"low":1379,"close":1288,"change":214,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1288},"2025-12-15",2.02,181800,{"date":1469,"open":1288,"high":1288,"low":1164,"close":1380,"change":194,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1380},"2025-12-12",-1.68,211700,{"date":1473,"open":1375,"high":1163,"low":1273,"close":1163,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1163},"2025-12-11",0.25,3.98,254700,{"date":1478,"open":1289,"high":1374,"low":1332,"close":1275,"change":214,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1275},"2025-12-10",2.11,596500,{"date":1482,"open":1283,"high":1281,"low":1406,"close":1308,"change":76,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1308},"2025-12-09",1.15,161000,{"date":1486,"open":1282,"high":1353,"low":1487,"close":1309,"change":654,"percent_change":1354,"volume":1488,"transactions":9,"vwap":1309},"2025-12-08",5.97,123500,{"date":1490,"open":1413,"high":1308,"low":1491,"close":1265,"change":494,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1265},"2025-12-05",5.95,1.51,188800,{"date":1495,"open":1282,"high":1283,"low":1496,"close":1491,"change":377,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1491},"2025-12-04",5.94,-0.83,195500,{"date":1500,"open":1501,"high":1332,"low":1424,"close":1405,"change":518,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1405},"2025-12-03",5.86,3.09,165500,{"date":1505,"open":1417,"high":1333,"low":1506,"close":1507,"change":225,"percent_change":1018,"volume":1508,"transactions":9,"vwap":1507},"2025-12-02",5.68,5.82,182200,{"date":1510,"open":1511,"high":1512,"low":1506,"close":1513,"change":428,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-01",5.75,5.84,5.76,0.35,153200,{"date":1517,"open":1518,"high":1511,"low":1519,"close":1520,"change":827,"percent_change":625,"volume":1521,"transactions":9,"vwap":1520},"2025-11-28",5.71,5.63,5.74,102000,{"date":1523,"open":1524,"high":1520,"low":1525,"close":1526,"change":205,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-26",5.62,5.58,5.69,1.43,210500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":654,"percent_change":1535,"volume":973,"transactions":9,"vwap":1534},"2025-11-25",5.54,5.64,5.45,5.61,0.72,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":494,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-24",5.48,5.59,5.42,5.57,1.64,191800,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1538,"change":518,"percent_change":1078,"volume":1548,"transactions":9,"vwap":1538},"2025-11-21",5.34,5.6,202100,{"date":1550,"open":1551,"high":1540,"low":1552,"close":1553,"change":291,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-20",5.25,5.23,5.3,2.32,214900,{"date":1557,"open":1558,"high":1559,"low":31,"close":1560,"change":309,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-19",5.28,5.32,5.18,-3,217700,{"date":1564,"open":1565,"high":1566,"low":1560,"close":1546,"change":494,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1546},"2025-11-18",5.21,5.4,1.71,194600,{"date":1570,"open":1571,"high":1541,"low":1552,"close":1551,"change":926,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1551},"2025-11-17",5.51,-5.91,257200,{"date":1575,"open":1524,"high":1524,"low":1576,"close":1525,"change":478,"percent_change":635,"volume":1577,"transactions":9,"vwap":1525},"2025-11-14",5.46,184900,{"date":1579,"open":1580,"high":1412,"low":1534,"close":1532,"change":236,"percent_change":951,"volume":1581,"transactions":9,"vwap":1532},"2025-11-13",5.66,172500,{"date":1583,"open":1580,"high":1417,"low":1532,"close":1518,"change":494,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1518},"2025-11-12",1.6,155200,{"date":1587,"open":1532,"high":1588,"low":1541,"close":1524,"change":684,"percent_change":684,"volume":1589,"transactions":9,"vwap":1524},"2025-11-11",5.7,143900,{"date":1591,"open":1541,"high":1592,"low":1593,"close":1524,"change":272,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1524},"2025-11-10",5.73,5.5,2,268000,{"date":1597,"open":1588,"high":1423,"low":1598,"close":1571,"change":1023,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1571},"2025-11-07",5.49,-2.99,216800,{"date":1602,"open":1603,"high":1518,"low":1593,"close":1506,"change":428,"percent_change":1514,"volume":1604,"transactions":9,"vwap":1506},"2025-11-06",5.67,273500,{"date":1606,"open":806,"high":1580,"low":1607,"close":1580,"change":905,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1580},"2025-11-05",5.47,2.54,205700,{"date":1611,"open":1566,"high":1612,"low":1566,"close":1613,"change":487,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-04",5.55,5.52,1.85,285600,{"date":1617,"open":1593,"high":1571,"low":1618,"close":1540,"change":634,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1540},"2025-11-03",5.38,-1.63,192000,{"date":1622,"open":1623,"high":1531,"low":1566,"close":1571,"change":487,"percent_change":1614,"volume":1624,"transactions":9,"vwap":1571},"2025-10-31",5.41,210800,{"date":1626,"open":1623,"high":1613,"low":1627,"close":1623,"change":494,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1623},"2025-10-30",5.33,1.69,229800,{"date":1631,"open":1531,"high":1339,"low":1559,"close":1559,"change":237,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1559},"2025-10-29",-12.36,884300,{"date":1635,"open":1501,"high":1283,"low":1411,"close":1339,"change":214,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1339},"2025-10-28",2.19,325600,{"date":1639,"open":1283,"high":1283,"low":1411,"close":1496,"change":634,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1496},"2025-10-27",-1.49,235400,{"date":1643,"open":1400,"high":1341,"low":1418,"close":1406,"change":291,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1406},"2025-10-24",2.03,177100,{"date":1647,"open":1411,"high":1487,"low":1648,"close":1649,"change":205,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-23",5.83,5.91,1.37,137600,{"date":1653,"open":1518,"high":1411,"low":1526,"close":1648,"change":214,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1648},"2025-10-22",2.28,161400,{"date":1657,"open":1658,"high":1648,"low":1526,"close":1588,"change":634,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1588},"2025-10-21",5.78,-1.55,125400,{"date":1662,"open":1592,"high":1423,"low":1526,"close":1412,"change":272,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1412},"2025-10-20",1.94,171300,{"date":1666,"open":1612,"high":1667,"low":1612,"close":1506,"change":205,"percent_change":1527,"volume":1668,"transactions":9,"vwap":1506},"2025-10-17",5.72,134200,{"date":1670,"open":1423,"high":1424,"low":1539,"close":1547,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1547},"2025-10-16",-0.18,-3.11,146200,{"date":1675,"open":1658,"high":1676,"low":1518,"close":1658,"change":654,"percent_change":452,"volume":1448,"transactions":9,"vwap":1658},"2025-10-15",5.92,{"date":1678,"open":1667,"high":1507,"low":1667,"close":1520,"change":634,"percent_change":1166,"volume":1679,"transactions":9,"vwap":1520},"2025-10-14",148700,{"date":1681,"open":1603,"high":1407,"low":1603,"close":1648,"change":977,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1648},"2025-10-13",3.74,155100,{"date":1685,"open":1588,"high":1423,"low":1686,"close":1524,"change":25,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1524},"2025-10-10",5.56,-1.4,226700,{"date":1690,"open":1413,"high":1413,"low":1506,"close":1588,"change":814,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1588},"2025-10-09",-4.36,286100,{"date":1694,"open":1649,"high":1282,"low":1407,"close":1413,"change":225,"percent_change":1029,"volume":1695,"transactions":9,"vwap":1413},"2025-10-08",177900,{"date":1697,"open":1588,"high":1491,"low":1588,"close":1333,"change":977,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1333},"2025-10-07",3.69,254400,{"date":1701,"open":1491,"high":1491,"low":1603,"close":1526,"change":814,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1526},"2025-10-06",-4.37,213700,{"date":1705,"open":1353,"high":1264,"low":1496,"close":1491,"change":359,"percent_change":1706,"volume":1402,"transactions":9,"vwap":1491},"2025-10-03",-1.65,{"date":1708,"open":1309,"high":1316,"low":1413,"close":1341,"change":377,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1341},"2025-10-02",-0.82,157700,{"date":1712,"open":1392,"high":1303,"low":1341,"close":1283,"change":309,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1283},"2025-10-01",-2.56,260400,{"date":1716,"open":1294,"high":1434,"low":1321,"close":1717,"change":959,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-30",6.26,-2.03,324700,{"date":1721,"open":1119,"high":1113,"low":1164,"close":1374,"change":309,"percent_change":1722,"volume":952,"transactions":9,"vwap":1374},"2025-09-29",-2.44,{"date":1724,"open":1117,"high":1105,"low":1173,"close":1288,"change":684,"percent_change":684,"volume":1725,"transactions":9,"vwap":1288},"2025-09-26",130300,{"date":1727,"open":1173,"high":1212,"low":1129,"close":1288,"change":271,"percent_change":932,"volume":1728,"transactions":9,"vwap":1288},"2025-09-25",139200,{"date":1730,"open":1112,"high":1112,"low":1441,"close":1097,"change":358,"percent_change":1187,"volume":1731,"transactions":9,"vwap":1097},"2025-09-24",126600,{"date":1733,"open":1106,"high":1089,"low":1097,"close":1288,"change":1187,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1288},"2025-09-23",-2.24,128300,{"date":1737,"open":1095,"high":1192,"low":1193,"close":1106,"change":214,"percent_change":1738,"volume":1312,"transactions":9,"vwap":1106},"2025-09-22",1.98,{"date":1740,"open":1197,"high":1118,"low":1288,"close":1193,"change":1187,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1193},"2025-09-19",-2.23,240500,{"date":1744,"open":1104,"high":1211,"low":1192,"close":1130,"change":377,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1130},"2025-09-18",-0.74,205300,{"date":1748,"open":1232,"high":1090,"low":1274,"close":1134,"change":25,"percent_change":247,"volume":1749,"transactions":9,"vwap":1134},"2025-09-17",262500,{"date":1751,"open":1212,"high":1217,"low":1112,"close":1009,"change":932,"percent_change":1752,"volume":1204,"transactions":9,"vwap":1009},"2025-09-16",2.24,{"date":1754,"open":1171,"high":1145,"low":1097,"close":1106,"change":487,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1106},"2025-09-15",1.52,121700,{"date":1758,"open":1140,"high":1178,"low":1441,"close":1095,"change":377,"percent_change":237,"volume":1759,"transactions":9,"vwap":1095},"2025-09-12",146100,{"date":1761,"open":1380,"high":1198,"low":1380,"close":1156,"change":263,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1156},"2025-09-11",2.62,165600,{"date":1765,"open":1288,"high":1171,"low":1379,"close":1124,"change":359,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1124},"2025-09-10",-1.52,126700,{"date":1769,"open":1192,"high":1134,"low":1097,"close":1112,"change":126,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1112},"2025-09-09",-1.79,149000,{"date":1773,"open":1212,"high":1134,"low":1095,"close":1106,"change":494,"percent_change":1107,"volume":1774,"transactions":9,"vwap":1106},"2025-09-08",264800,{"date":1776,"open":1105,"high":1146,"low":1113,"close":1113,"change":319,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1113},"2025-09-05",-0.6,318100,{"date":1780,"open":1173,"high":1194,"low":1124,"close":1156,"change":977,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1156},"2025-09-04",3.26,210100,{"date":1784,"open":1173,"high":1112,"low":1294,"close":1170,"change":309,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1170},"2025-09-03",-2.42,252700,{"date":1788,"open":1288,"high":1105,"low":1379,"close":1095,"change":478,"percent_change":1135,"volume":1789,"transactions":9,"vwap":1095},"2025-09-02",277300,{"date":1791,"open":1171,"high":1792,"low":1112,"close":1178,"change":272,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1178},"2025-08-29",6.9,1.68,371400,{"date":1796,"open":1124,"high":1117,"low":1374,"close":1288,"change":905,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1288},"2025-08-28",2.18,284700,{"date":1800,"open":1172,"high":1441,"low":617,"close":1165,"change":236,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1165},"2025-08-27",-1.08,148800,{"date":1804,"open":1379,"high":1163,"low":1434,"close":1124,"change":76,"percent_change":1174,"volume":1805,"transactions":9,"vwap":1124},"2025-08-26",183300,{"date":1807,"open":1124,"high":1171,"low":1164,"close":1165,"change":959,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1165},"2025-08-25",-1.99,255000,{"date":1811,"open":1358,"high":1112,"low":1326,"close":1097,"change":1812,"percent_change":1157,"volume":1813,"transactions":9,"vwap":1097},"2025-08-22",0.39,324100,{"date":1815,"open":1338,"high":1299,"low":1405,"close":1308,"change":291,"percent_change":1816,"volume":1219,"transactions":9,"vwap":1308},"2025-08-21",1.99,{"date":1818,"open":1005,"high":1358,"low":1282,"close":1406,"change":1359,"percent_change":757,"volume":1819,"transactions":9,"vwap":1406},"2025-08-20",284900,{"date":1821,"open":1310,"high":1320,"low":1289,"close":1326,"change":150,"percent_change":121,"volume":1822,"transactions":9,"vwap":1326},"2025-08-19",208700,{"date":1824,"open":1326,"high":1273,"low":1005,"close":1358,"change":409,"percent_change":111,"volume":1825,"transactions":9,"vwap":1358},"2025-08-18",181500,{"date":1827,"open":1129,"high":1163,"low":1264,"close":1299,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1299},"2025-08-15",-0.23,-3.57,306800,{"date":1832,"open":1162,"high":1288,"low":1299,"close":1379,"change":377,"percent_change":100,"volume":1833,"transactions":9,"vwap":1379},"2025-08-14",361900,{"date":1835,"open":1375,"high":1140,"low":1280,"close":1129,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1129},"2025-08-13",0.23,3.67,291700,{"date":1840,"open":1332,"high":1281,"low":1491,"close":1315,"change":1514,"percent_change":1649,"volume":1841,"transactions":9,"vwap":1315},"2025-08-12",371800,{"date":1843,"open":1303,"high":1273,"low":1501,"close":1676,"change":1460,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1676},"2025-08-11",-4.98,341700,{"date":1847,"open":1173,"high":1173,"low":1303,"close":1303,"change":814,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1303},"2025-08-08",-4.01,283600,{"date":1851,"open":1129,"high":1194,"low":1157,"close":1162,"change":827,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1162},"2025-08-07",0.78,295700,{"date":1855,"open":1192,"high":1134,"low":1299,"close":1170,"change":43,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1170},"2025-08-06",-3.3,508400,{"date":1859,"open":1341,"high":1232,"low":1405,"close":1178,"change":733,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1178},"2025-08-05",12.31,1208800,{"date":1863,"open":1507,"high":1487,"low":1603,"close":1400,"change":1864,"percent_change":1865,"volume":1813,"transactions":9,"vwap":1400},"2025-08-04",0.22,3.85,{"date":1867,"open":1868,"high":1333,"low":1558,"close":1518,"change":1869,"percent_change":1088,"volume":1870,"transactions":9,"vwap":1518},"2025-08-01",5.29,0.38,519700,{"date":1872,"open":1873,"high":1533,"low":1874,"close":1627,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1627},"2025-07-31",5.15,5.09,0.26,5.13,397500,{"date":1879,"open":1524,"high":1658,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-07-30",5.01,5.07,-0.73,-12.59,909900,{"date":1886,"open":1333,"high":1676,"low":1526,"close":1423,"change":25,"percent_change":1240,"volume":1887,"transactions":9,"vwap":1423},"2025-07-29",186400,{"date":1889,"open":1512,"high":1676,"low":1424,"close":1890,"change":889,"percent_change":607,"volume":1397,"transactions":9,"vwap":1890},"2025-07-28",5.88,{"date":1892,"open":1512,"high":1407,"low":1588,"close":1411,"change":76,"percent_change":1199,"volume":1893,"transactions":9,"vwap":1411},"2025-07-25",104200,{"date":1895,"open":1588,"high":1507,"low":1526,"close":1658,"change":428,"percent_change":1514,"volume":1896,"transactions":9,"vwap":1658},"2025-07-24",289400,{"date":1898,"open":1518,"high":1513,"low":1524,"close":1513,"change":76,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1513},"2025-07-23",1.23,129800,{"date":1902,"open":1593,"high":1520,"low":1533,"close":1526,"change":977,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1526},"2025-07-22",3.83,150000,{"date":1906,"open":1607,"high":1531,"low":1907,"close":1538,"change":225,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1538},"2025-07-21",5.44,1.11,133000,{"date":1911,"open":1531,"high":1531,"low":1912,"close":1540,"change":478,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1540},"2025-07-18",5.39,-1.09,172700,{"date":1916,"open":1618,"high":1531,"low":1917,"close":1538,"change":487,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1538},"2025-07-17",5.37,1.86,141700,{"date":1921,"open":1571,"high":1531,"low":1553,"close":1618,"change":634,"percent_change":1706,"volume":1922,"transactions":9,"vwap":1618},"2025-07-16",143700,{"date":1924,"open":1539,"high":1524,"low":1576,"close":1607,"change":634,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1607},"2025-07-15",-1.62,202500,{"date":1928,"open":1686,"high":1547,"low":1538,"close":1686,"change":150,"percent_change":1929,"volume":1131,"transactions":9,"vwap":1686},"2025-07-14",-0.36,{"date":1931,"open":1603,"high":1526,"low":1541,"close":1525,"change":756,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1525},"2025-07-11",-3.29,126000,{"date":1935,"open":1524,"high":1648,"low":1524,"close":1417,"change":494,"percent_change":1936,"volume":1503,"transactions":9,"vwap":1417},"2025-07-10",1.58,{"date":1938,"open":1603,"high":1592,"low":1547,"close":1506,"change":225,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1506},"2025-07-09",1.07,175000,{"date":1942,"open":1519,"high":1511,"low":1524,"close":1524,"change":684,"percent_change":684,"volume":1943,"transactions":9,"vwap":1524},"2025-07-08",128700,{"date":1945,"open":1511,"high":1890,"low":1524,"close":1524,"change":461,"percent_change":558,"volume":1946,"transactions":9,"vwap":1524},"2025-07-07",228100,{"date":1948,"open":1658,"high":1507,"low":1417,"close":1507,"change":494,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1507},"2025-07-03",1.57,74100,{"date":1952,"open":1526,"high":1417,"low":1532,"close":1592,"change":654,"percent_change":452,"volume":1953,"transactions":9,"vwap":1592},"2025-07-02",129900,{"date":1955,"open":1524,"high":1507,"low":1541,"close":1526,"change":654,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1526},"2025-07-01",0.71,173400,{"date":1959,"open":1412,"high":1424,"low":1532,"close":1960,"change":1187,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-06-30",5.65,-2.59,198000,{"date":1964,"open":1524,"high":1423,"low":1547,"close":1423,"change":977,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1423},"2025-06-27",3.76,604700,{"date":1968,"open":1598,"high":1524,"low":1538,"close":1539,"change":291,"percent_change":1636,"volume":1969,"transactions":9,"vwap":1539},"2025-06-26",239400,{"date":1971,"open":1525,"high":1539,"low":1607,"close":1607,"change":126,"percent_change":1024,"volume":1972,"transactions":9,"vwap":1607},"2025-06-25",168200,{"date":1974,"open":1607,"high":1518,"low":1576,"close":1539,"change":932,"percent_change":1091,"volume":1975,"transactions":9,"vwap":1539},"2025-06-24",220900,{"date":1977,"open":1553,"high":1533,"low":1978,"close":1907,"change":205,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1907},"2025-06-23",5.27,1.49,188100,{"date":1982,"open":806,"high":1612,"low":1978,"close":1983,"change":126,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-06-20",5.36,-2.19,286800,{"date":1987,"open":1988,"high":1593,"low":1552,"close":1538,"change":1836,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1538},"2025-06-18",5.26,4.38,523400,{"date":1992,"open":1552,"high":1627,"low":1993,"close":1551,"change":150,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1551},"2025-06-17",5.22,-0.38,183000,{"date":1997,"open":1553,"high":1566,"low":1978,"close":1978,"change":428,"percent_change":1869,"volume":1998,"transactions":9,"vwap":1978},"2025-06-16",198500,{"date":2000,"open":2001,"high":1607,"low":1551,"close":1551,"change":309,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1551},"2025-06-13",5.31,-2.96,126800,{"date":2005,"open":1618,"high":2006,"low":1553,"close":1623,"change":358,"percent_change":1671,"volume":901,"transactions":9,"vwap":1623},"2025-06-12",5.43,{"date":2008,"open":1593,"high":1539,"low":1566,"close":1540,"change":377,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1540},"2025-06-11",-0.91,195400,{"date":2012,"open":806,"high":806,"low":1907,"close":1607,"change":377,"percent_change":2009,"volume":2013,"transactions":9,"vwap":1607},"2025-06-10",191000,{"date":2015,"open":1525,"high":1603,"low":1593,"close":1613,"change":150,"percent_change":1929,"volume":2016,"transactions":9,"vwap":1613},"2025-06-09",211600,{"date":2018,"open":1533,"high":1588,"low":1533,"close":1531,"change":932,"percent_change":1328,"volume":2019,"transactions":9,"vwap":1531},"2025-06-06",315600,{"date":2021,"open":1686,"high":1686,"low":1912,"close":1912,"change":959,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1912},"2025-06-05",-2.36,248800,{"date":2025,"open":1592,"high":1417,"low":1538,"close":1613,"change":1828,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1613},"2025-06-04",-4,321000,{"date":2029,"open":1513,"high":1648,"low":1603,"close":1511,"change":358,"percent_change":1023,"volume":2030,"transactions":9,"vwap":1511},"2025-06-03",209000,{"date":2032,"open":1648,"high":1501,"low":1532,"close":1513,"change":236,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1513},"2025-06-02",-1.2,228300,{"date":2036,"open":1418,"high":1487,"low":1417,"close":1648,"change":194,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1648},"2025-05-30",-1.85,226200,{"date":2040,"open":1338,"high":1283,"low":1418,"close":1496,"change":377,"percent_change":1497,"volume":2041,"transactions":9,"vwap":1496},"2025-05-29",212700,{"date":2043,"open":1580,"high":1405,"low":1547,"close":1352,"change":707,"percent_change":1112,"volume":2044,"transactions":9,"vwap":1352},"2025-05-28",511500,{"date":2046,"open":1553,"high":1588,"low":1558,"close":1524,"change":783,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1524},"2025-05-27",7.87,362900,{"date":2050,"open":1876,"high":1978,"low":31,"close":1565,"change":377,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1565},"2025-05-23",-0.95,509200,{"date":2054,"open":1613,"high":806,"low":1988,"close":1988,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1988},"2025-05-22",-0.34,-6.07,263400,{"date":2059,"open":1648,"high":1418,"low":1686,"close":1547,"change":926,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1547},"2025-05-21",-5.56,403500,{"date":2063,"open":1512,"high":1340,"low":1658,"close":1400,"change":487,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1400},"2025-05-20",1.72,246400,{"date":2067,"open":1520,"high":1501,"low":1580,"close":1648,"change":358,"percent_change":1023,"volume":2068,"transactions":9,"vwap":1648},"2025-05-19",348200,{"date":2070,"open":1511,"high":1890,"low":1532,"close":1512,"change":272,"percent_change":644,"volume":2071,"transactions":9,"vwap":1512},"2025-05-16",386500,{"date":2073,"open":1592,"high":1411,"low":1518,"close":1592,"change":428,"percent_change":1514,"volume":1786,"transactions":9,"vwap":1592},"2025-05-15",{"date":2075,"open":1507,"high":1501,"low":1580,"close":1518,"change":309,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1518},"2025-05-14",-2.73,254900,{"date":2079,"open":1338,"high":1283,"low":1501,"close":1407,"change":1359,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1407},"2025-05-13",-2.33,160500,{"date":2083,"open":1353,"high":1316,"low":1423,"close":1332,"change":565,"percent_change":1781,"volume":2084,"transactions":9,"vwap":1332},"2025-05-12",374600,{"date":2086,"open":1411,"high":1405,"low":1417,"close":1507,"change":409,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1507},"2025-05-09",-0.51,319800,{"date":2090,"open":1541,"high":1413,"low":1541,"close":1411,"change":1245,"percent_change":1412,"volume":2091,"transactions":9,"vwap":1411},"2025-05-08",328400,{"date":2093,"open":1576,"high":1580,"low":2006,"close":806,"change":518,"percent_change":2094,"volume":2095,"transactions":9,"vwap":806},"2025-05-07",3.36,366600,{"date":2097,"open":1912,"high":1907,"low":2098,"close":2099,"change":1359,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-05-06",5.24,5.35,-2.55,317000,{"date":2103,"open":608,"high":1571,"low":1880,"close":1598,"change":1875,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1598},"2025-05-05",4.97,669500,{"date":2107,"open":2108,"high":1558,"low":2109,"close":1552,"change":1004,"percent_change":223,"volume":2110,"transactions":9,"vwap":1552},"2025-05-02",4.88,4.83,775600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":889,"percent_change":329,"volume":2117,"transactions":9,"vwap":2116},"2025-05-01",4.76,5,4.63,4.8,884200,{"date":2119,"open":1558,"high":1558,"low":182,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-04-30",4.77,-0.41,-7.92,889000,{"date":2125,"open":1881,"high":2126,"low":2127,"close":1560,"change":205,"percent_change":1949,"volume":2128,"transactions":9,"vwap":1560},"2025-04-29",5.19,4.93,431500,{"date":2130,"open":1565,"high":1565,"low":2131,"close":2132,"change":359,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-04-28",5.03,5.1,-1.92,179000,{"date":186,"open":2136,"high":1565,"low":2137,"close":2138,"change":225,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},5.14,5.06,5.2,1.17,168700]