[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYAM":3,"homepage-market-summary":31,"stock-historical-RYAM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RYAM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rayonier Advanced Materials Inc.","NYSE",null,"PULP MILLS","Rayonier Advanced Materials Inc engaged in the production and sale of high-purity cellulose and other cellulose-based materials derived from renewable wood fiber. The company operates through five segments: Cellulose Specialties, which produces purified cellulose used in products such as filters, pharmaceuticals, food additives and electronics; Biomaterials, which produces products including biofuels, lignosulfonates and other bio-based chemicals; Cellulose Commodities, which manufactures absorbent and viscose pulp used in textiles and hygiene products; Paperboard, which produces coated paperboard used for packaging and printing applications; and High-Yield Pulp, which produces pulp used in paperboard, packaging and printing paper products.","2,325","Jacksonville, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.93,6.73,7.0099,6.55,6.79,0.14,2.06,1435238.193179,14431,6.8613,11.85,5.38,914047.2798181435,24,3098,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},3.35,823699,300649967.234354,61.92,"2025-04-28",[186,187,196,206,217,228,239,248,259,267,276,286,295,306,316,326,336,345,355,364,372,380,387,398,407,416,425,433,442,450,456,463,473,481,489,496,504,513,522,527,537,544,550,560,569,579,588,594,603,610,618,626,633,639,647,656,664,673,679,685,691,700,707,715,721,728,732,738,747,755,762,768,774,780,788,794,798,804,811,819,824,830,834,841,844,847,852,857,862,867,873,878,883,888,892,896,900,904,910,914,919,924,929,935,941,946,950,956,965,971,978,983,988,993,1000,1006,1012,1019,1023,1028,1033,1041,1050,1057,1063,1070,1077,1083,1088,1093,1100,1109,1116,1124,1130,1136,1142,1149,1155,1162,1169,1175,1183,1189,1197,1203,1209,1215,1223,1228,1233,1241,1247,1251,1259,1264,1270,1276,1281,1288,1294,1299,1303,1307,1310,1313,1318,1323,1326,1331,1335,1340,1346,1349,1354,1358,1362,1366,1370,1374,1379,1385,1390,1393,1398,1406,1410,1417,1423,1428,1434,1440,1447,1454,1461,1468,1475,1479,1486,1492,1496,1500,1503,1507,1511,1515,1521,1528,1535,1542,1548,1554,1560,1567,1573,1580,1584,1589,1595,1600,1604,1609,1615,1623,1628,1633,1637,1641,1646,1651,1655,1660,1664,1668,1673,1679,1684,1690,1695,1700,1703,1708,1713,1716,1720,1724,1728,1732,1735,1740,1744,1748,1752,1757,1763,1768,1772,1776,1781,1786,1791,1798,1802,1806,1811,1816,1820,1825,1829,1835,1839,1844,1848,1852,1856,1861,1865,1870,1875,1881,1887,1892,1898,1904,1909,1916,1923,1931,1936,1943,1948,1952,1959,1965,1973,1980,1986,1993,1999,2005,2011,2019,2025,2031,2035,2040,2048,2053,2057,2062,2067,2070,2074,2079,2085,2092,2096,2100,2104,2109,2114,2119,2125,2132,2136,2140,2143,2147,2150,2153,2159,2163,2167,2170,2173,2177,2180,2184,2188,2191,2194,2198,2202,2205,2210,2214,2219,2223,2228,2233,2237,2240,2244,2247,2251,2254,2259,2263,2268,2272,2277,2281,2286,2291,2294],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",6.7,6.81,6.57,0,1291145.86691,15669,6.7005,{"date":197,"open":198,"high":199,"low":200,"close":20,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",6.98,6.99,6.75,-0.15,-2.16,929615.14554,10892,6.8436,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",7.07,7.235,6.875,6.94,-0.18,-2.53,1219050.260685,11895,7.0078,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",7.45,7.465,7.05,7.12,-0.22,-3,902483.809598,10156,7.1868,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",7.95,7.97,7.17,7.34,-0.63,-7.9,1921143.570999,16383,7.4616,{"date":240,"open":241,"high":241,"low":242,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",8.17,7.96,-0.04,-0.5,1195368.293268,8066,8.0104,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",8.15,8.18,7.99,8.01,-0.14,-1.72,623491.486956,7797,8.0498,{"date":260,"open":261,"high":261,"low":262,"close":250,"change":159,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",8.5,8.14,-4.9,885611.294484,6819,8.2336,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":212,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",8.73,8.525,8.57,-2.06,562343.218762,8696,8.5949,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":113,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",9.1,9.19,8.69,8.75,-4.27,844771.459281,10687,8.8307,{"date":287,"open":279,"high":288,"low":289,"close":290,"change":291,"percent_change":223,"volume":292,"transactions":293,"vwap":294},"2026-09-23",9.4,9,9.14,-0.02,835626.05586,10470,9.2235,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",8.6,9.29,8.505,9.16,0.68,8.02,1064149.743566,11181,8.9375,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":21,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",8.42,8.52,8.33,8.48,1.68,838082.1519,8661,8.4379,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":243,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",8.32,8.37,8.1,8.34,-0.48,1725658.5708,9711,8.2994,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":169,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",8.45,8.475,8.35,8.38,1.45,536523.758189,7904,8.3906,{"date":337,"open":338,"high":339,"low":250,"close":340,"change":341,"percent_change":169,"volume":342,"transactions":343,"vwap":344},"2026-09-16",8.3,8.435,8.26,0.01,642014.85981,9320,8.2907,{"date":346,"open":347,"high":310,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",8.31,8.16,8.25,-0.07,-0.84,524658.592506,8843,8.2408,{"date":356,"open":357,"high":358,"low":359,"close":318,"change":212,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",8.4,8.49,8.22,-2.12,508695.044633,7925,8.3594,{"date":365,"open":261,"high":366,"low":358,"close":261,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",8.68,0.15,1.8,616038.17047,7631,8.5614,{"date":373,"open":357,"high":374,"low":375,"close":330,"change":254,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",8.455,8.258,-1.65,1029491.43018,12157,8.3466,{"date":381,"open":261,"high":297,"low":382,"close":358,"change":68,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",8.36,-0.59,716404.563819,9433,8.4808,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",8.47,8.58,8.345,8.54,0.04,0.47,663739.178215,9577,8.4484,{"date":399,"open":400,"high":401,"low":400,"close":261,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",8.46,8.645,-0.06,-0.7,525425.3458,6455,8.5371,{"date":408,"open":409,"high":410,"low":357,"close":411,"change":174,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",8.7,8.79,8.56,-0.35,392994.487945,5136,8.5357,{"date":417,"open":319,"high":418,"low":319,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",8.755,8.59,0.26,3.12,612716.067936,6437,8.6149,{"date":426,"open":261,"high":427,"low":338,"close":310,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",8.51,-0.26,-3.03,796925.094917,7605,8.3464,{"date":434,"open":435,"high":436,"low":331,"close":419,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",8.64,8.76,-0.01,-0.12,517729.541917,6166,8.5562,{"date":443,"open":427,"high":444,"low":261,"close":297,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",8.77,0.18,2.14,982837.502468,8575,8.6357,{"date":451,"open":452,"high":427,"low":319,"close":308,"change":341,"percent_change":169,"volume":453,"transactions":454,"vwap":455},"2026-08-27",8.41,403016.22737,5432,8.4256,{"date":457,"open":390,"high":280,"low":331,"close":452,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",-0.2,-2.32,667503.425323,7653,8.4628,{"date":464,"open":465,"high":401,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",8.39,8.265,8.61,0.28,3.36,829219.074358,7204,8.5525,{"date":474,"open":475,"high":281,"low":340,"close":310,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",8.72,-0.33,-3.81,1084607.332631,12544,8.3925,{"date":482,"open":269,"high":444,"low":358,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",8.66,0.08,0.93,569709.68817,6148,8.6777,{"date":490,"open":297,"high":491,"low":492,"close":390,"change":201,"percent_change":255,"volume":493,"transactions":494,"vwap":495},"2026-08-20",8.74,8.53,477078.111819,7288,8.6135,{"date":497,"open":311,"high":498,"low":389,"close":269,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",8.86,0.34,4.05,665618.011485,8244,8.7055,{"date":505,"open":338,"high":506,"low":507,"close":465,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",8.465,8.11,0.07,0.84,1073392.342186,13251,8.3247,{"date":514,"open":382,"high":515,"low":516,"close":318,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",8.43,8.2,-0.1,-1.19,758080.572638,8626,8.3207,{"date":523,"open":330,"high":328,"low":349,"close":308,"change":437,"percent_change":438,"volume":524,"transactions":525,"vwap":526},"2026-08-14",615265.268599,8316,8.3753,{"date":528,"open":529,"high":530,"low":531,"close":515,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",8.29,8.575,8.13,0.13,1.57,1046248.02701,13150,8.4482,{"date":538,"open":539,"high":539,"low":529,"close":338,"change":159,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",8.84,-4.82,993708.098572,11837,8.438,{"date":545,"open":475,"high":539,"low":392,"close":475,"change":68,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",-0.57,718336.324101,12256,8.6786,{"date":551,"open":552,"high":553,"low":554,"close":444,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",8.93,9.035,8.67,-0.25,-2.77,1049798.401259,13243,8.8023,{"date":561,"open":562,"high":288,"low":563,"close":564,"change":254,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",9.17,8.99,9.02,-1.53,929641.726675,13407,9.1342,{"date":570,"open":571,"high":572,"low":573,"close":300,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",9.77,9.9,8.935,-0.51,-5.27,1655856.739262,17939,9.2878,{"date":580,"open":562,"high":572,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",8.95,9.67,0.91,10.39,2563410.354575,27097,9.5908,{"date":589,"open":278,"high":290,"low":269,"close":436,"change":428,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",-2.88,1148216.063645,13384,8.9313,{"date":595,"open":596,"high":597,"low":598,"close":564,"change":508,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",9.06,9.15,8.87,0.78,780488.964065,11258,8.9937,{"date":604,"open":564,"high":605,"low":409,"close":581,"change":437,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",9.241,-0.11,709023.657738,11109,8.924,{"date":611,"open":492,"high":612,"low":309,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":608,"vwap":617},"2026-07-30",9.04,8.96,0.63,7.56,816571.273161,8.928,{"date":619,"open":281,"high":281,"low":620,"close":310,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",8.24,-0.43,-4.91,1208413.528353,17833,8.3841,{"date":627,"open":427,"high":628,"low":330,"close":436,"change":420,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",8.805,3.06,650765.141847,9467,8.6987,{"date":634,"open":308,"high":483,"low":620,"close":261,"change":169,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",1.43,664006.849762,7769,8.4695,{"date":640,"open":271,"high":641,"low":642,"close":331,"change":402,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",8.65,8.28,-0.71,663498.087729,9808,8.418,{"date":648,"open":289,"high":649,"low":308,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",9.125,8.44,-0.58,-6.43,1147701.95986,12747,8.5926,{"date":657,"open":491,"high":658,"low":659,"close":564,"change":660,"percent_change":661,"volume":662,"transactions":654,"vwap":663},"2026-07-22",9.43,8.715,0.41,4.76,1225881.724558,9.228,{"date":665,"open":666,"high":436,"low":667,"close":467,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",8.27,8.1601,0.43,5.26,1045904.654117,10966,8.5771,{"date":674,"open":330,"high":330,"low":320,"close":251,"change":68,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",-0.61,741038.842893,10482,8.1814,{"date":680,"open":681,"high":328,"low":681,"close":682,"change":484,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-17",7.88,8.23,0.98,952800,{"date":686,"open":687,"high":250,"low":687,"close":250,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":250},"2026-07-16",7.54,0.48,6.26,951400,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-15",7.44,7.83,7.43,7.67,0.44,6.09,836000,{"date":701,"open":702,"high":703,"low":222,"close":704,"change":532,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-14",7.26,7.33,7.23,1.83,793400,{"date":708,"open":709,"high":710,"low":208,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-13",7.25,7.42,7.1,-0.21,-2.87,534600,{"date":716,"open":711,"high":717,"low":221,"close":718,"change":420,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",7.36,7.31,3.69,482500,{"date":722,"open":723,"high":724,"low":725,"close":221,"change":212,"percent_change":726,"volume":727,"transactions":9,"vwap":221},"2026-07-09",7.24,7.27,7.04,-2.49,659500,{"date":729,"open":198,"high":724,"low":730,"close":704,"change":532,"percent_change":705,"volume":731,"transactions":9,"vwap":704},"2026-07-08",6.9,645700,{"date":733,"open":734,"high":709,"low":735,"close":711,"change":393,"percent_change":736,"volume":737,"transactions":9,"vwap":711},"2026-07-07",7.01,6.85,0.57,734600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",7.4,7.47,6.97,7.06,-0.3,-4.08,1294500,{"date":748,"open":749,"high":750,"low":751,"close":717,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":717},"2026-07-02",7.8,8.07,7.3,-0.37,-4.79,1714700,{"date":756,"open":681,"high":757,"low":758,"close":759,"change":760,"percent_change":376,"volume":761,"transactions":9,"vwap":759},"2026-07-01",7.9,7.65,7.73,-0.13,1253700,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":68,"percent_change":234,"volume":767,"transactions":9,"vwap":766},"2026-06-30",7.94,7.68,7.86,803300,{"date":769,"open":252,"high":507,"low":696,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",7.91,-0.09,-1.12,671100,{"date":775,"open":694,"high":776,"low":749,"close":777,"change":508,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-26",8.09,8,0.88,1411700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":402,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-25",7.92,8.05,7.75,7.93,-0.75,727800,{"date":789,"open":790,"high":620,"low":230,"close":252,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":252},"2026-06-24",8.03,-0.08,-0.99,874600,{"date":795,"open":783,"high":261,"low":777,"close":750,"change":760,"percent_change":796,"volume":797,"transactions":9,"vwap":750},"2026-06-23",-1.59,3970100,{"date":799,"open":800,"high":800,"low":262,"close":516,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":516},"2026-06-22",8.8,-0.85,-9.39,1264000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":291,"percent_change":223,"volume":810,"transactions":9,"vwap":809},"2026-06-18",9.2,9.23,8.88,9.05,1153000,{"date":812,"open":813,"high":814,"low":289,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",9.08,9.37,9.07,0.11,1.23,1144500,{"date":820,"open":278,"high":821,"low":800,"close":613,"change":438,"percent_change":822,"volume":823,"transactions":9,"vwap":613},"2026-06-16",9.3,-1.32,839000,{"date":825,"open":826,"high":298,"low":281,"close":813,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":813},"2026-06-15",8.82,0.52,6.07,1327800,{"date":831,"open":359,"high":269,"low":241,"close":411,"change":668,"percent_change":832,"volume":833,"transactions":9,"vwap":411},"2026-06-12",5.29,464100,{"date":835,"open":836,"high":251,"low":837,"close":531,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":531},"2026-06-11",8.12,7.82,0.19,2.39,890100,{"date":842,"open":253,"high":251,"low":782,"close":764,"change":402,"percent_change":786,"volume":843,"transactions":9,"vwap":764},"2026-06-10",564700,{"date":845,"open":251,"high":349,"low":837,"close":777,"change":341,"percent_change":532,"volume":846,"transactions":9,"vwap":777},"2026-06-09",690500,{"date":848,"open":849,"high":338,"low":252,"close":252,"change":606,"percent_change":850,"volume":851,"transactions":9,"vwap":252},"2026-06-08",8.19,-1.36,550600,{"date":853,"open":427,"high":392,"low":302,"close":320,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":320},"2026-06-05",-0.45,-5.26,677100,{"date":858,"open":366,"high":436,"low":261,"close":859,"change":438,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-04",8.55,-1.38,760500,{"date":863,"open":864,"high":826,"low":864,"close":554,"change":174,"percent_change":865,"volume":866,"transactions":9,"vwap":554},"2026-06-03",8.63,-0.34,1002300,{"date":868,"open":552,"high":869,"low":409,"close":409,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":409},"2026-06-02",9.18,-0.29,-3.23,723600,{"date":874,"open":278,"high":597,"low":598,"close":563,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":563},"2026-06-01",-0.16,-1.75,728300,{"date":879,"open":806,"high":880,"low":596,"close":597,"change":791,"percent_change":881,"volume":882,"transactions":9,"vwap":597},"2026-05-29",9.24,-0.87,766300,{"date":884,"open":885,"high":886,"low":289,"close":807,"change":532,"percent_change":635,"volume":887,"transactions":9,"vwap":807},"2026-05-28",9.03,9.34,1101900,{"date":889,"open":563,"high":562,"low":826,"close":278,"change":838,"percent_change":890,"volume":891,"transactions":9,"vwap":278},"2026-05-27",2.13,725700,{"date":893,"open":598,"high":596,"low":826,"close":894,"change":445,"percent_change":22,"volume":895,"transactions":9,"vwap":894},"2026-05-26",8.91,514000,{"date":897,"open":436,"high":826,"low":392,"close":269,"change":169,"percent_change":898,"volume":899,"transactions":9,"vwap":269},"2026-05-22",1.39,718000,{"date":901,"open":321,"high":498,"low":529,"close":467,"change":169,"percent_change":902,"volume":903,"transactions":9,"vwap":467},"2026-05-21",1.41,861500,{"date":905,"open":906,"high":581,"low":311,"close":358,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":358},"2026-05-20",8.89,-0.38,-4.28,1263700,{"date":911,"open":800,"high":885,"low":269,"close":598,"change":438,"percent_change":912,"volume":913,"transactions":9,"vwap":598},"2026-05-19",-1.33,568900,{"date":915,"open":409,"high":596,"low":864,"close":563,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":563},"2026-05-18",0.27,3.1,1251600,{"date":920,"open":806,"high":921,"low":475,"close":475,"change":546,"percent_change":922,"volume":923,"transactions":9,"vwap":475},"2026-05-15",9.21,-6.14,1746200,{"date":925,"open":926,"high":926,"low":927,"close":298,"change":712,"percent_change":928,"volume":793,"transactions":9,"vwap":298},"2026-05-14",9.6,9.27,-2.21,{"date":930,"open":931,"high":932,"low":821,"close":931,"change":169,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-13",9.5,9.65,1.28,1194400,{"date":936,"open":806,"high":937,"low":278,"close":938,"change":367,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-12",9.58,9.38,1.63,1416100,{"date":942,"open":821,"high":943,"low":806,"close":807,"change":508,"percent_change":944,"volume":945,"transactions":9,"vwap":807},"2026-05-11",9.46,0.76,827500,{"date":947,"open":298,"high":948,"low":290,"close":300,"change":341,"percent_change":816,"volume":949,"transactions":9,"vwap":300},"2026-05-08",9.44,1076500,{"date":951,"open":952,"high":952,"low":290,"close":597,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":597},"2026-05-07",9.95,-0.67,-6.82,1498800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-06",9.52,10.13,9.31,9.82,0.53,5.71,1390000,{"date":966,"open":278,"high":967,"low":968,"close":298,"change":969,"percent_change":970,"volume":840,"transactions":9,"vwap":298},"2026-05-05",9.39,9.09,0.3,3.34,{"date":972,"open":973,"high":967,"low":974,"close":563,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":563},"2026-05-04",9.33,8.97,-0.32,-3.44,1104600,{"date":979,"open":980,"high":980,"low":927,"close":960,"change":212,"percent_change":981,"volume":982,"transactions":9,"vwap":960},"2026-05-01",9.48,-1.9,662800,{"date":984,"open":931,"high":937,"low":880,"close":985,"change":53,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-30",9.49,1.06,966600,{"date":989,"open":990,"high":990,"low":814,"close":967,"change":574,"percent_change":991,"volume":992,"transactions":9,"vwap":967},"2026-04-29",9.8,-5.15,865000,{"date":994,"open":995,"high":996,"low":997,"close":572,"change":367,"percent_change":998,"volume":999,"transactions":9,"vwap":572},"2026-04-28",9.7,9.93,9.55,1.54,706500,{"date":1001,"open":995,"high":1002,"low":932,"close":1003,"change":532,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-27",9.87,9.75,1.35,703700,{"date":1007,"open":1008,"high":1009,"low":937,"close":1010,"change":760,"percent_change":912,"volume":1011,"transactions":9,"vwap":1010},"2026-04-24",9.73,9.99,9.62,861200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1003,"change":916,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1003},"2026-04-23",9.51,9.81,9.42,2.85,1282500,{"date":1020,"open":821,"high":571,"low":298,"close":980,"change":468,"percent_change":1021,"volume":1022,"transactions":9,"vwap":980},"2026-04-22",3.04,1778700,{"date":1024,"open":1025,"high":814,"low":815,"close":806,"change":816,"percent_change":1026,"volume":1027,"transactions":9,"vwap":806},"2026-04-21",9.12,1.21,1404100,{"date":1029,"open":1009,"high":1030,"low":250,"close":968,"change":772,"percent_change":1031,"volume":1032,"transactions":9,"vwap":968},"2026-04-20",10.05,-10.97,6038000,{"date":1034,"open":572,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-17",10.27,9.83,10.21,0.35,3.55,495700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-16",10,10.14,9.71,9.86,-0.17,-1.69,620200,{"date":1051,"open":1044,"high":1052,"low":1053,"close":1054,"change":606,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-15",10.23,9.94,10.03,-1.08,411500,{"date":1058,"open":1030,"high":1059,"low":1015,"close":1044,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1044},"2026-04-14",10.5,0.2,2.01,725500,{"date":1064,"open":958,"high":1065,"low":1066,"close":1053,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1053},"2026-04-13",10.08,9.41,0.4,4.19,777300,{"date":1071,"open":1072,"high":1073,"low":562,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-10",9.28,9.54,0.38,4.15,549100,{"date":1078,"open":821,"high":1016,"low":1079,"close":300,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":300},"2026-04-09",9.01,-0.24,-2.55,642800,{"date":1084,"open":1085,"high":1085,"low":806,"close":288,"change":420,"percent_change":1086,"volume":1087,"transactions":9,"vwap":288},"2026-04-08",9.69,2.84,1265900,{"date":1089,"open":1045,"high":572,"low":1090,"close":290,"change":234,"percent_change":1091,"volume":1092,"transactions":9,"vwap":290},"2026-04-07",9.11,-6.45,1249200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":571,"change":801,"percent_change":1098,"volume":1099,"transactions":9,"vwap":571},"2026-04-06",10.56,10.66,9.76,-8,1585500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-02",10.95,11.23,10.6,10.62,-0.52,-4.67,586900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":508,"percent_change":614,"volume":1115,"transactions":9,"vwap":1114},"2026-04-01",11.21,11.34,11.1,11.14,587500,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-31",10.7,11.38,11.07,0.55,5.23,704200,{"date":1125,"open":1126,"high":1102,"low":1059,"close":1127,"change":223,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-30",10.8,10.52,-2.05,677200,{"date":1131,"open":1126,"high":1132,"low":1096,"close":1133,"change":350,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-27",10.99,10.74,-0.65,598300,{"date":1137,"open":1113,"high":1112,"low":1126,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-26",10.81,-0.41,-3.65,592000,{"date":1143,"open":1103,"high":1144,"low":1145,"close":1146,"change":420,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-25",11.31,11.04,11.22,2.37,747000,{"date":1150,"open":1151,"high":1120,"low":1151,"close":1152,"change":916,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-24",10.61,10.96,2.53,842100,{"date":1156,"open":1059,"high":1157,"low":1059,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-23",11.15,10.69,0.29,2.79,916900,{"date":1163,"open":1164,"high":1165,"low":584,"close":1166,"change":97,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-20",11.3,11.39,10.4,-6.64,1300900,{"date":1170,"open":1171,"high":1172,"low":1126,"close":1114,"change":712,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1114},"2026-03-19",11.12,11.28,-1.85,1228000,{"date":1176,"open":1177,"high":1178,"low":1112,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-18",11.72,11.79,11.35,-0.4,-3.4,873900,{"date":1184,"open":1185,"high":26,"low":1185,"close":1186,"change":969,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-17",11.47,11.75,2.62,968700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":367,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-16",11.48,11.55,11.41,11.45,1.33,959400,{"date":1198,"open":1199,"high":1200,"low":1164,"close":1164,"change":68,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1164},"2026-03-13",11.52,11.78,-0.44,1260900,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1179,"change":367,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1179},"2026-03-12",11.05,11.58,1.34,1446900,{"date":1210,"open":1211,"high":1172,"low":1212,"close":1213,"change":118,"percent_change":1017,"volume":1214,"transactions":9,"vwap":1213},"2026-03-11",10.92,10.85,11.2,1084000,{"date":1216,"open":584,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-10",11.17,10.28,10.89,0.62,6.04,1855400,{"date":1224,"open":572,"high":1225,"low":961,"close":1035,"change":468,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1035},"2026-03-09",10.43,2.8,1325000,{"date":1229,"open":1054,"high":1230,"low":572,"close":1009,"change":147,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1009},"2026-03-06",10.17,-1.87,1781100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":97,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-05",10.86,10.98,10.04,10.18,-6.78,1823000,{"date":1242,"open":288,"high":1205,"low":1243,"close":1211,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1211},"2026-03-04",9.32,1.55,16.54,1664200,{"date":1248,"open":300,"high":980,"low":885,"close":814,"change":147,"percent_change":1249,"volume":1250,"transactions":9,"vwap":814},"2026-03-03",-1.99,1419200,{"date":1252,"open":968,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-02",9.63,8.94,9.56,0.09,0.95,1253000,{"date":1260,"open":1261,"high":1073,"low":1079,"close":1262,"change":791,"percent_change":351,"volume":1263,"transactions":9,"vwap":1262},"2026-02-27",9.35,9.47,2165100,{"date":1265,"open":1002,"high":1266,"low":973,"close":997,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":997},"2026-02-26",10.29,-0.68,-6.65,2380000,{"date":1271,"open":308,"high":1272,"low":1273,"close":1052,"change":629,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1052},"2026-02-25",10.45,8.21,42.68,6532100,{"date":1277,"open":704,"high":693,"low":1278,"close":232,"change":291,"percent_change":1279,"volume":1280,"transactions":9,"vwap":232},"2026-02-24",7.15,-0.28,426300,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":546,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-23",7.74,7.18,7.19,-7.35,433100,{"date":1289,"open":784,"high":785,"low":1290,"close":1291,"change":68,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-20",7.58,7.76,-0.64,612800,{"date":1295,"open":785,"high":302,"low":1290,"close":1296,"change":458,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-19",7.81,-2.5,518300,{"date":1300,"open":681,"high":507,"low":681,"close":253,"change":53,"percent_change":1301,"volume":1302,"transactions":9,"vwap":253},"2026-02-18",1.26,450600,{"date":1304,"open":359,"high":349,"low":1290,"close":770,"change":476,"percent_change":1305,"volume":1306,"transactions":9,"vwap":770},"2026-02-17",-4,727500,{"date":1308,"open":666,"high":859,"low":1273,"close":620,"change":350,"percent_change":351,"volume":1309,"transactions":9,"vwap":620},"2026-02-13",460900,{"date":1311,"open":261,"high":641,"low":251,"close":347,"change":350,"percent_change":351,"volume":1312,"transactions":9,"vwap":347},"2026-02-12",550200,{"date":1314,"open":241,"high":515,"low":250,"close":331,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":331},"2026-02-11",0.24,2.95,912100,{"date":1319,"open":1320,"high":1273,"low":253,"close":262,"change":53,"percent_change":1321,"volume":1322,"transactions":9,"vwap":262},"2026-02-10",8.04,1.24,555100,{"date":1324,"open":776,"high":849,"low":766,"close":1320,"change":291,"percent_change":555,"volume":1325,"transactions":9,"vwap":1320},"2026-02-09",645400,{"date":1327,"open":777,"high":467,"low":777,"close":1328,"change":816,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-06",8.06,1.38,870600,{"date":1332,"open":764,"high":262,"low":766,"close":230,"change":791,"percent_change":1333,"volume":1334,"transactions":9,"vwap":230},"2026-02-05",-1,1091500,{"date":1336,"open":836,"high":516,"low":1337,"close":790,"change":1338,"percent_change":614,"volume":1339,"transactions":9,"vwap":790},"2026-02-04",7.89,0.05,859500,{"date":1341,"open":252,"high":750,"low":1342,"close":1343,"change":484,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-03",7.78,7.98,1.01,634400,{"date":1347,"open":759,"high":252,"low":758,"close":757,"change":21,"percent_change":368,"volume":1348,"transactions":9,"vwap":757},"2026-02-02",556600,{"date":1350,"open":1296,"high":231,"low":1351,"close":1291,"change":223,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1291},"2026-01-30",7.66,-2.76,696300,{"date":1355,"open":467,"high":475,"low":694,"close":1343,"change":1356,"percent_change":1091,"volume":1357,"transactions":9,"vwap":1343},"2026-01-29",-0.55,655300,{"date":1359,"open":319,"high":859,"low":321,"close":492,"change":445,"percent_change":1360,"volume":1361,"transactions":9,"vwap":492},"2026-01-28",2.16,453900,{"date":1363,"open":308,"high":328,"low":1343,"close":330,"change":517,"percent_change":1364,"volume":1365,"transactions":9,"vwap":330},"2026-01-27",-1.18,931800,{"date":1367,"open":392,"high":467,"low":382,"close":328,"change":771,"percent_change":1368,"volume":1369,"transactions":9,"vwap":328},"2026-01-26",-1.05,766700,{"date":1371,"open":261,"high":1372,"low":338,"close":392,"change":243,"percent_change":39,"volume":1373,"transactions":9,"vwap":392},"2026-01-23",8.62,434200,{"date":1375,"open":1376,"high":581,"low":271,"close":390,"change":760,"percent_change":1377,"volume":1378,"transactions":9,"vwap":390},"2026-01-22",8.81,-1.49,940900,{"date":1380,"open":836,"high":1381,"low":777,"close":1382,"change":1383,"percent_change":808,"volume":1384,"transactions":9,"vwap":1382},"2026-01-21",8.85,8.71,0.71,1259800,{"date":1386,"open":650,"high":358,"low":764,"close":777,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":777},"2026-01-20",-0.72,-8.26,1428200,{"date":1391,"open":864,"high":444,"low":330,"close":475,"change":445,"percent_change":123,"volume":1392,"transactions":9,"vwap":475},"2026-01-16",795900,{"date":1394,"open":837,"high":271,"low":1395,"close":392,"change":1396,"percent_change":1253,"volume":1397,"transactions":9,"vwap":392},"2026-01-15",7.69,0.75,1049700,{"date":1399,"open":1400,"high":837,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-14",7.55,7.46,7.79,0.32,4.28,1240400,{"date":1407,"open":219,"high":758,"low":718,"close":741,"change":243,"percent_change":1408,"volume":1409,"transactions":9,"vwap":741},"2026-01-13",-0.53,980200,{"date":1411,"open":233,"high":1412,"low":709,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-12",7.57,7.51,0.17,2.32,1536061,{"date":1418,"open":1400,"high":1419,"low":1420,"close":233,"change":875,"percent_change":1421,"volume":1422,"transactions":9,"vwap":233},"2026-01-09",7.6,7.22,-2.13,942533,{"date":1424,"open":724,"high":1419,"low":1284,"close":1425,"change":367,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-08",7.5,2.04,629300,{"date":1429,"open":725,"high":1430,"low":742,"close":1431,"change":74,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-07",7.41,7.35,4.7,902400,{"date":1435,"open":734,"high":1436,"low":1437,"close":1438,"change":192,"percent_change":192,"volume":1439,"transactions":9,"vwap":1438},"2026-01-06",7.28,6.91,7.02,1184200,{"date":1441,"open":1442,"high":1420,"low":1443,"close":1438,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1438},"2026-01-05",6.12,6.08,1.16,19.8,2251100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":174,"percent_change":574,"volume":1453,"transactions":9,"vwap":1452},"2026-01-02",5.95,5.98,5.77,5.86,378100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":243,"percent_change":953,"volume":1460,"transactions":9,"vwap":1459},"2025-12-31",5.92,5.94,5.81,5.89,394100,{"date":1462,"open":1459,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":499,"volume":1467,"transactions":9,"vwap":1465},"2025-12-30",6,5.84,5.93,0.02,505100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":508,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-29",5.82,5.91,5.8,1.2,372000,{"date":1476,"open":1470,"high":1477,"low":1472,"close":1464,"change":192,"percent_change":192,"volume":1478,"transactions":9,"vwap":1464},"2025-12-26",5.9,202500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1464,"change":53,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1464},"2025-12-24",5.78,5.85,5.73,1.74,175600,{"date":1487,"open":1483,"high":1470,"low":1488,"close":1489,"change":1490,"percent_change":962,"volume":1491,"transactions":9,"vwap":1489},"2025-12-23",5.69,5.74,0.03,479700,{"date":1493,"open":1489,"high":1456,"low":1494,"close":963,"change":192,"percent_change":192,"volume":1495,"transactions":9,"vwap":963},"2025-12-22",5.64,483500,{"date":1497,"open":963,"high":1483,"low":1498,"close":963,"change":192,"percent_change":192,"volume":1499,"transactions":9,"vwap":963},"2025-12-19",5.59,1346800,{"date":1501,"open":1470,"high":1477,"low":1488,"close":963,"change":291,"percent_change":412,"volume":1502,"transactions":9,"vwap":963},"2025-12-18",382700,{"date":1504,"open":1505,"high":1464,"low":1505,"close":1483,"change":1490,"percent_change":962,"volume":1506,"transactions":9,"vwap":1483},"2025-12-17",5.7,556900,{"date":1508,"open":1456,"high":1456,"low":1505,"close":1505,"change":223,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1505},"2025-12-16",-3.72,608200,{"date":1512,"open":1450,"high":1513,"low":1482,"close":1456,"change":291,"percent_change":865,"volume":1514,"transactions":9,"vwap":1456},"2025-12-15",6.05,512300,{"date":1516,"open":1517,"high":1518,"low":1464,"close":1457,"change":1047,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1457},"2025-12-12",6.16,6.2,-2.78,685900,{"date":1522,"open":1523,"high":1524,"low":1505,"close":1525,"change":760,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-11",6.17,6.28,6.11,-2.08,1394200,{"date":1529,"open":1530,"high":1531,"low":1517,"close":1532,"change":341,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-10",6.25,6.4,6.24,0.16,577900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":68,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-09",6.3,6.38,6.23,-0.8,543800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1524,"change":291,"percent_change":975,"volume":1547,"transactions":9,"vwap":1524},"2025-12-08",6.41,6.45,6.27,356100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1537,"change":791,"percent_change":61,"volume":1553,"transactions":9,"vwap":1537},"2025-12-05",6.36,6.49,6.29,525000,{"date":1555,"open":1556,"high":1557,"low":1550,"close":1538,"change":875,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1538},"2025-12-04",6.48,6.58,-2.45,572700,{"date":1561,"open":1562,"high":191,"low":1563,"close":1564,"change":367,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-03",6.46,6.44,6.54,2.35,342700,{"date":1568,"open":1531,"high":1545,"low":1569,"close":1570,"change":1338,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-02",6.31,6.39,0.79,319600,{"date":1574,"open":1562,"high":1575,"low":1576,"close":1577,"change":147,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-01",6.6,6.32,6.34,-2.91,400300,{"date":1581,"open":1551,"high":1564,"low":1531,"close":1582,"change":341,"percent_change":367,"volume":1583,"transactions":9,"vwap":1582},"2025-11-28",6.53,328200,{"date":1585,"open":1586,"high":19,"low":1538,"close":1587,"change":1466,"percent_change":118,"volume":1588,"transactions":9,"vwap":1587},"2025-11-26",6.47,6.52,293200,{"date":1590,"open":1442,"high":1591,"low":1442,"close":1592,"change":1593,"percent_change":1538,"volume":1594,"transactions":9,"vwap":1592},"2025-11-25",6.51,6.5,0.39,369800,{"date":1596,"open":1597,"high":1517,"low":1456,"close":1525,"change":1256,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1525},"2025-11-24",6.02,1.5,323000,{"date":1601,"open":1602,"high":1443,"low":1494,"close":1597,"change":1038,"percent_change":1523,"volume":1603,"transactions":9,"vwap":1597},"2025-11-21",5.72,547000,{"date":1605,"open":1606,"high":1477,"low":1607,"close":1606,"change":484,"percent_change":635,"volume":1608,"transactions":9,"vwap":1606},"2025-11-20",5.67,5.63,497900,{"date":1610,"open":1611,"high":1488,"low":1612,"close":1498,"change":393,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1498},"2025-11-19",5.56,5.51,0.72,444200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1490,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-18",5.5,5.6,5.41,5.55,0.54,526000,{"date":1624,"open":1458,"high":1625,"low":1612,"close":1626,"change":744,"percent_change":991,"volume":1627,"transactions":9,"vwap":1626},"2025-11-17",5.83,5.52,503600,{"date":1629,"open":1630,"high":1449,"low":1472,"close":1470,"change":438,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1470},"2025-11-14",5.88,-2.02,399000,{"date":1634,"open":1449,"high":1635,"low":1482,"close":1457,"change":402,"percent_change":1333,"volume":1636,"transactions":9,"vwap":1457},"2025-11-13",6.06,713300,{"date":1638,"open":828,"high":1639,"low":1450,"close":1463,"change":174,"percent_change":244,"volume":1640,"transactions":9,"vwap":1463},"2025-11-12",6.19,345800,{"date":1642,"open":1552,"high":1577,"low":1463,"close":1643,"change":223,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-11",6.03,-3.52,681100,{"date":1647,"open":1648,"high":1552,"low":1635,"close":1530,"change":367,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1530},"2025-11-10",6.18,2.46,713700,{"date":1652,"open":1643,"high":689,"low":1477,"close":1653,"change":1256,"percent_change":1598,"volume":1654,"transactions":9,"vwap":1653},"2025-11-07",6.1,690400,{"date":1656,"open":1456,"high":1525,"low":1477,"close":1657,"change":1658,"percent_change":1344,"volume":1659,"transactions":9,"vwap":1657},"2025-11-06",6.01,0.06,957500,{"date":1661,"open":1653,"high":689,"low":27,"close":1449,"change":651,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1449},"2025-11-05",-8.88,1706900,{"date":1665,"open":1592,"high":189,"low":1592,"close":1582,"change":1047,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1582},"2025-11-04",-2.54,683700,{"date":1669,"open":16,"high":16,"low":1670,"close":189,"change":555,"percent_change":1671,"volume":1672,"transactions":9,"vwap":189},"2025-11-03",6.63,-3.6,588000,{"date":1674,"open":1675,"high":198,"low":200,"close":1676,"change":169,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-31",6.83,6.95,1.76,580800,{"date":1680,"open":730,"high":1681,"low":1675,"close":1675,"change":147,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1675},"2025-10-30",7.09,-2.71,860400,{"date":1685,"open":1686,"high":1420,"low":1687,"close":1438,"change":771,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1438},"2025-10-29",7.08,6.88,-1.27,1088500,{"date":1691,"open":1692,"high":1436,"low":734,"close":1693,"change":771,"percent_change":61,"volume":1694,"transactions":9,"vwap":1693},"2025-10-28",7.16,7.11,542400,{"date":1696,"open":1430,"high":1430,"low":1285,"close":1697,"change":254,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-27",7.2,-1.91,380700,{"date":1701,"open":687,"high":687,"low":709,"close":233,"change":517,"percent_change":164,"volume":1702,"transactions":9,"vwap":233},"2025-10-24",471000,{"date":1704,"open":1692,"high":1419,"low":1278,"close":693,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":693},"2025-10-23",0.25,3.48,629200,{"date":1709,"open":717,"high":693,"low":1710,"close":1285,"change":1047,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1285},"2025-10-22",7.14,-2.31,474400,{"date":1714,"open":703,"high":1430,"low":1420,"close":717,"change":192,"percent_change":192,"volume":1715,"transactions":9,"vwap":717},"2025-10-21",457800,{"date":1717,"open":717,"high":1412,"low":1692,"close":717,"change":445,"percent_change":1718,"volume":1719,"transactions":9,"vwap":717},"2025-10-20",2.51,705300,{"date":1721,"open":1420,"high":1430,"low":16,"close":1284,"change":771,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1284},"2025-10-17",-1.24,843800,{"date":1725,"open":740,"high":741,"low":709,"close":724,"change":254,"percent_change":1726,"volume":1727,"transactions":9,"vwap":724},"2025-10-16",-1.89,666800,{"date":1729,"open":1401,"high":687,"low":702,"close":1430,"change":1658,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1430},"2025-10-15",0.82,586500,{"date":1733,"open":1278,"high":1401,"low":743,"close":1431,"change":1490,"percent_change":660,"volume":1734,"transactions":9,"vwap":1431},"2025-10-14",430300,{"date":1736,"open":717,"high":1401,"low":1737,"close":1738,"change":1256,"percent_change":1321,"volume":1739,"transactions":9,"vwap":1738},"2025-10-13",7.21,7.32,601200,{"date":1741,"open":718,"high":1431,"low":1278,"close":704,"change":791,"percent_change":1742,"volume":1743,"transactions":9,"vwap":704},"2025-10-10",-1.09,1313900,{"date":1745,"open":741,"high":1746,"low":1692,"close":718,"change":760,"percent_change":876,"volume":1747,"transactions":9,"vwap":718},"2025-10-09",7.53,691900,{"date":1749,"open":1412,"high":1750,"low":233,"close":693,"change":174,"percent_change":1180,"volume":1751,"transactions":9,"vwap":693},"2025-10-08",7.62,456100,{"date":1753,"open":784,"high":784,"low":1754,"close":741,"change":1080,"percent_change":1755,"volume":1756,"transactions":9,"vwap":741},"2025-10-07",7.37,-3.11,510500,{"date":1758,"open":1759,"high":1337,"low":1760,"close":1761,"change":1658,"percent_change":599,"volume":1762,"transactions":9,"vwap":1761},"2025-10-06",7.64,7.52,7.71,449500,{"date":1764,"open":1759,"high":1765,"low":1760,"close":758,"change":53,"percent_change":1766,"volume":1767,"transactions":9,"vwap":758},"2025-10-03",7.84,1.32,593100,{"date":1769,"open":1746,"high":1395,"low":1401,"close":1400,"change":1338,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1400},"2025-10-02",0.67,551300,{"date":1773,"open":1710,"high":687,"low":1710,"close":1425,"change":468,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1425},"2025-10-01",3.88,637100,{"date":1777,"open":198,"high":751,"low":730,"close":1420,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1420},"2025-09-30",0.23,3.29,719900,{"date":1782,"open":1676,"high":1693,"low":1783,"close":199,"change":169,"percent_change":1784,"volume":1785,"transactions":9,"vwap":199},"2025-09-29",6.87,1.75,620700,{"date":1787,"open":17,"high":1676,"low":1788,"close":1783,"change":532,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1783},"2025-09-26",6.64,1.93,806000,{"date":1792,"open":1793,"high":1676,"low":1794,"close":1795,"change":517,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-25",6.77,6.67,6.74,-1.46,645200,{"date":1799,"open":208,"high":1738,"low":1800,"close":1800,"change":771,"percent_change":67,"volume":1801,"transactions":9,"vwap":1800},"2025-09-24",6.84,631200,{"date":1803,"open":1804,"high":1710,"low":1687,"close":16,"change":350,"percent_change":1333,"volume":1805,"transactions":9,"vwap":16},"2025-09-23",7,614100,{"date":1807,"open":208,"high":1737,"low":1808,"close":1804,"change":760,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1804},"2025-09-22",6.82,-1.82,680200,{"date":1812,"open":1284,"high":723,"low":1813,"close":1814,"change":192,"percent_change":192,"volume":1815,"transactions":9,"vwap":1814},"2025-09-19",7.03,7.13,1985100,{"date":1817,"open":1804,"high":724,"low":1437,"close":1814,"change":445,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1814},"2025-09-18",2.59,606300,{"date":1821,"open":1822,"high":208,"low":1822,"close":1676,"change":499,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1676},"2025-09-17",6.61,5.14,724900,{"date":1826,"open":1670,"high":189,"low":1582,"close":1822,"change":508,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1822},"2025-09-16",1.07,425200,{"date":1830,"open":1831,"high":1832,"low":1537,"close":1564,"change":1705,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1564},"2025-09-15",6.33,6.69,3.97,585700,{"date":1836,"open":1653,"high":1831,"low":1657,"close":1552,"change":367,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1552},"2025-09-12",2.44,645900,{"date":1840,"open":1449,"high":1523,"low":1457,"close":1841,"change":21,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-11",6.14,2.33,440200,{"date":1845,"open":1449,"high":1517,"low":1457,"close":1463,"change":1490,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1463},"2025-09-10",0.5,524400,{"date":1849,"open":1450,"high":1643,"low":1477,"close":1850,"change":243,"percent_change":953,"volume":1851,"transactions":9,"vwap":1850},"2025-09-09",5.97,448100,{"date":1853,"open":1450,"high":828,"low":1854,"close":1657,"change":484,"percent_change":1004,"volume":1855,"transactions":9,"vwap":1657},"2025-09-08",5.79,608500,{"date":1857,"open":1858,"high":1850,"low":963,"close":1465,"change":916,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1465},"2025-09-05",5.75,4.77,641500,{"date":1862,"open":963,"high":1602,"low":1617,"close":1863,"change":341,"percent_change":445,"volume":1864,"transactions":9,"vwap":1863},"2025-09-04",5.66,575500,{"date":1866,"open":1867,"high":1449,"low":1867,"close":1868,"change":1490,"percent_change":962,"volume":1869,"transactions":9,"vwap":1868},"2025-09-03",5.62,5.65,1365500,{"date":1871,"open":1872,"high":1494,"low":1619,"close":1867,"change":1338,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1867},"2025-09-02",5.54,0.9,905500,{"date":1876,"open":1877,"high":1878,"low":1612,"close":1877,"change":1466,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-08-29",5.57,5.68,0.36,495800,{"date":1882,"open":1883,"high":1498,"low":1884,"close":1620,"change":916,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1620},"2025-08-28",5.28,5.22,5.11,670900,{"date":1888,"open":27,"high":1889,"low":1122,"close":1883,"change":254,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1883},"2025-08-27",5.42,-2.58,527900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1889,"change":1338,"percent_change":485,"volume":1897,"transactions":9,"vwap":1889},"2025-08-26",5.4,5.61,5.37,734700,{"date":1899,"open":1900,"high":1620,"low":1901,"close":1896,"change":458,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1896},"2025-08-25",5.53,5.35,-3.59,522600,{"date":1905,"open":1906,"high":1618,"low":1907,"close":1877,"change":1846,"percent_change":1046,"volume":1908,"transactions":9,"vwap":1877},"2025-08-22",5.17,5.1,1609300,{"date":1910,"open":1911,"high":1885,"low":1912,"close":1913,"change":508,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-08-21",4.96,4.93,5.07,1.4,639200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1338,"percent_change":1344,"volume":1922,"transactions":9,"vwap":1921},"2025-08-20",4.94,5.09,4.92,5,676000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":147,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-19",5.13,5.16,4.83,4.95,-3.7,680500,{"date":1932,"open":1823,"high":1933,"low":1934,"close":1823,"change":437,"percent_change":147,"volume":1935,"transactions":9,"vwap":1823},"2025-08-18",5.36,5.12,721100,{"date":1937,"open":1919,"high":1938,"low":1939,"close":1940,"change":53,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-15",5.2,5.05,5.15,1.98,818600,{"date":1944,"open":1945,"high":1919,"low":1946,"close":1939,"change":192,"percent_change":192,"volume":1947,"transactions":9,"vwap":1939},"2025-08-14",4.99,4.8,1052500,{"date":1949,"open":1950,"high":1913,"low":1950,"close":1939,"change":118,"percent_change":1564,"volume":1951,"transactions":9,"vwap":1939},"2025-08-13",4.75,638800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":916,"percent_change":1221,"volume":1958,"transactions":9,"vwap":1957},"2025-08-12",4.47,4.81,4.39,4.74,881000,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1954,"change":791,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1954},"2025-08-11",4.6,4.27,-1.76,660000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":445,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-08",4.37,4.68,4.35,4.55,4.12,1011300,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1967,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1967},"2025-08-07",4.01,4.42,0.51,13.21,1369400,{"date":1981,"open":1982,"high":1983,"low":180,"close":1984,"change":1490,"percent_change":599,"volume":1985,"transactions":9,"vwap":1984},"2025-08-06",3.38,3.91,3.86,1580300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":53,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-08-05",3.74,3.83,3.71,2.68,514500,{"date":1994,"open":1995,"high":1988,"low":1995,"close":1996,"change":53,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-04",3.64,3.73,2.75,386300,{"date":2000,"open":89,"high":89,"low":2001,"close":2002,"change":712,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-01",3.6,3.63,-5.47,731500,{"date":2006,"open":2007,"high":2007,"low":1989,"close":2008,"change":791,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-31",3.95,3.84,-2.04,908500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":606,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-07-30",4.03,4.07,3.9,3.92,-2.73,557900,{"date":2020,"open":2021,"high":2022,"low":2013,"close":2013,"change":760,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2013},"2025-07-29",4.2,4.22,-3.12,264900,{"date":2026,"open":2027,"high":2028,"low":1075,"close":2029,"change":875,"percent_change":1929,"volume":2030,"transactions":9,"vwap":2029},"2025-07-28",4.3,4.33,4.16,371100,{"date":2032,"open":1404,"high":2028,"low":2021,"close":2033,"change":1256,"percent_change":890,"volume":2034,"transactions":9,"vwap":2033},"2025-07-25",4.32,370800,{"date":2036,"open":1969,"high":2037,"low":2022,"close":2038,"change":212,"percent_change":745,"volume":2039,"transactions":9,"vwap":2038},"2025-07-24",4.38,4.23,662600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":393,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-23",4.44,4.46,4.36,4.41,0.92,416000,{"date":2049,"open":2045,"high":2050,"low":1967,"close":1967,"change":437,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1967},"2025-07-22",4.52,-0.23,489700,{"date":2054,"open":1068,"high":2055,"low":1068,"close":2037,"change":1315,"percent_change":1472,"volume":2056,"transactions":9,"vwap":2037},"2025-07-21",4.45,486200,{"date":2058,"open":2059,"high":2059,"low":2014,"close":2060,"change":174,"percent_change":1387,"volume":2061,"transactions":9,"vwap":2060},"2025-07-18",4.21,4.14,511100,{"date":2063,"open":2064,"high":2022,"low":2064,"close":2065,"change":1338,"percent_change":1026,"volume":2066,"transactions":9,"vwap":2065},"2025-07-17",4.09,4.17,427500,{"date":2068,"open":2021,"high":2038,"low":2014,"close":1971,"change":291,"percent_change":322,"volume":2069,"transactions":9,"vwap":1971},"2025-07-16",389700,{"date":2071,"open":2033,"high":2028,"low":2072,"close":2060,"change":875,"percent_change":1509,"volume":2073,"transactions":9,"vwap":2060},"2025-07-15",4.13,559000,{"date":2075,"open":2027,"high":2044,"low":2076,"close":2027,"change":174,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2027},"2025-07-14",4.25,-0.69,473000,{"date":2080,"open":2081,"high":2082,"low":2027,"close":2028,"change":875,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2028},"2025-07-11",4.49,4.5,-3.56,562800,{"date":2086,"open":2087,"high":2088,"low":2076,"close":2081,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2081},"2025-07-10",4.29,4.58,0.21,4.91,975700,{"date":2093,"open":2094,"high":1404,"low":2060,"close":1404,"change":21,"percent_change":1982,"volume":2095,"transactions":9,"vwap":1404},"2025-07-09",4.18,434300,{"date":2097,"open":2060,"high":2098,"low":1971,"close":2060,"change":192,"percent_change":192,"volume":2099,"transactions":9,"vwap":2060},"2025-07-08",4.24,481300,{"date":2101,"open":2102,"high":2022,"low":2102,"close":2060,"change":437,"percent_change":1080,"volume":2103,"transactions":9,"vwap":2060},"2025-07-07",4.11,401000,{"date":2105,"open":2102,"high":2029,"low":2106,"close":1075,"change":393,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1075},"2025-07-03",4.08,0.97,242800,{"date":2110,"open":2111,"high":2094,"low":2112,"close":2102,"change":816,"percent_change":1997,"volume":2113,"transactions":9,"vwap":2102},"2025-07-02",4.02,3.99,403000,{"date":2115,"open":2116,"high":2029,"low":89,"close":2117,"change":367,"percent_change":2015,"volume":2118,"transactions":9,"vwap":2117},"2025-07-01",3.82,4,545700,{"date":2120,"open":1989,"high":2121,"low":1988,"close":2122,"change":393,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-06-30",3.93,3.85,1.05,723800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":291,"percent_change":1106,"volume":2131,"transactions":9,"vwap":2130},"2025-06-27",3.89,3.96,3.79,3.81,536000,{"date":2133,"open":2134,"high":2122,"low":2134,"close":1989,"change":1338,"percent_change":1766,"volume":2135,"transactions":9,"vwap":1989},"2025-06-26",3.78,338700,{"date":2137,"open":1984,"high":1774,"low":89,"close":2134,"change":791,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2134},"2025-06-25",-2.07,343000,{"date":2141,"open":1774,"high":2121,"low":2134,"close":1984,"change":393,"percent_change":2123,"volume":2142,"transactions":9,"vwap":1984},"2025-06-24",377200,{"date":2144,"open":2122,"high":1774,"low":1990,"close":2116,"change":243,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2116},"2025-06-23",-1.04,568300,{"date":2148,"open":2127,"high":2016,"low":2116,"close":1984,"change":192,"percent_change":192,"volume":2149,"transactions":9,"vwap":1984},"2025-06-20",1115400,{"date":2151,"open":2008,"high":2112,"low":2008,"close":1984,"change":291,"percent_change":1106,"volume":2152,"transactions":9,"vwap":1984},"2025-06-18",379000,{"date":2154,"open":2155,"high":2156,"low":2122,"close":1774,"change":350,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1774},"2025-06-17",3.87,3.94,-1.77,368600,{"date":2160,"open":2156,"high":2014,"low":2016,"close":2007,"change":484,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2007},"2025-06-16",2.07,454100,{"date":2164,"open":1833,"high":2014,"low":1989,"close":2155,"change":212,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2155},"2025-06-13",-4.44,605600,{"date":2168,"open":2117,"high":2064,"low":2128,"close":500,"change":192,"percent_change":192,"volume":2169,"transactions":9,"vwap":500},"2025-06-12",415200,{"date":2171,"open":1975,"high":2022,"low":1975,"close":500,"change":1658,"percent_change":1598,"volume":2172,"transactions":9,"vwap":500},"2025-06-11",596800,{"date":2174,"open":2007,"high":1975,"low":2121,"close":2112,"change":484,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2112},"2025-06-10",2.05,266100,{"date":2178,"open":2007,"high":2112,"low":2155,"close":1983,"change":341,"percent_change":420,"volume":2179,"transactions":9,"vwap":1983},"2025-06-09",274000,{"date":2181,"open":1833,"high":2111,"low":2127,"close":2015,"change":393,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2015},"2025-06-06",1.04,250100,{"date":2185,"open":1984,"high":2016,"low":2186,"close":1984,"change":192,"percent_change":192,"volume":2187,"transactions":9,"vwap":1984},"2025-06-05",3.8,423800,{"date":2189,"open":2155,"high":2121,"low":2008,"close":1984,"change":437,"percent_change":428,"volume":2190,"transactions":9,"vwap":1984},"2025-06-04",422600,{"date":2192,"open":1996,"high":1975,"low":1990,"close":2155,"change":532,"percent_change":1706,"volume":2193,"transactions":9,"vwap":2155},"2025-06-03",448000,{"date":2195,"open":2008,"high":2008,"low":1996,"close":1988,"change":606,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1988},"2025-06-02",-2.86,435900,{"date":2199,"open":2015,"high":2128,"low":2122,"close":2122,"change":771,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2122},"2025-05-30",-2.28,438100,{"date":2203,"open":2128,"high":2117,"low":2127,"close":2156,"change":291,"percent_change":574,"volume":2204,"transactions":9,"vwap":2156},"2025-05-29",349900,{"date":2206,"open":500,"high":2207,"low":1983,"close":2128,"change":606,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2128},"2025-05-28",4.06,-2.7,550800,{"date":2211,"open":2007,"high":2106,"low":1983,"close":2014,"change":445,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2014},"2025-05-27",4.63,614600,{"date":2215,"open":1984,"high":2216,"low":1989,"close":2127,"change":243,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2127},"2025-05-23",3.98,-1.02,709700,{"date":2220,"open":2007,"high":2112,"low":1774,"close":2121,"change":243,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2121},"2025-05-22",-1.01,490100,{"date":2224,"open":1075,"high":2038,"low":2128,"close":1833,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1833},"2025-05-21",-0.27,-6.37,506500,{"date":2229,"open":2013,"high":2230,"low":2117,"close":2098,"change":445,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2098},"2025-05-20",4.4,4.43,1069700,{"date":2234,"open":2014,"high":2029,"low":2013,"close":2207,"change":760,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2207},"2025-05-19",-3.1,507500,{"date":2238,"open":1983,"high":2022,"low":2122,"close":1068,"change":468,"percent_change":1692,"volume":2239,"transactions":9,"vwap":1068},"2025-05-16",794600,{"date":2241,"open":2016,"high":1975,"low":2155,"close":1983,"change":68,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1983},"2025-05-15",-1.26,578200,{"date":2245,"open":2111,"high":2014,"low":2127,"close":2128,"change":402,"percent_change":1377,"volume":2246,"transactions":9,"vwap":2128},"2025-05-14",608800,{"date":2248,"open":1983,"high":2106,"low":2155,"close":2111,"change":53,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2111},"2025-05-13",2.55,661700,{"date":2252,"open":2117,"high":2065,"low":2122,"close":2016,"change":1159,"percent_change":252,"volume":2253,"transactions":9,"vwap":2016},"2025-05-12",999200,{"date":2255,"open":2256,"high":1989,"low":2001,"close":2002,"change":760,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2002},"2025-05-09",3.75,-3.46,658500,{"date":2260,"open":2016,"high":2216,"low":1996,"close":89,"change":212,"percent_change":2261,"volume":2262,"transactions":9,"vwap":89},"2025-05-08",-4.57,868100,{"date":2264,"open":2265,"high":2013,"low":2266,"close":2156,"change":1279,"percent_change":1167,"volume":2267,"transactions":9,"vwap":2156},"2025-05-07",3.61,3.45,1521600,{"date":2269,"open":1068,"high":2076,"low":500,"close":2022,"change":243,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2022},"2025-05-06",-0.94,814700,{"date":2273,"open":2037,"high":2230,"low":2076,"close":2274,"change":712,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-05",4.26,-4.7,364300,{"date":2278,"open":2044,"high":2279,"low":2044,"close":1954,"change":1533,"percent_change":1990,"volume":2280,"transactions":9,"vwap":1954},"2025-05-02",4.54,551200,{"date":2282,"open":1962,"high":2044,"low":2059,"close":2283,"change":1338,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-01",4.31,1.17,455500,{"date":2287,"open":1962,"high":2087,"low":2288,"close":2274,"change":350,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2274},"2025-04-30",4.1,-1.62,612900,{"date":2292,"open":2087,"high":2045,"low":2087,"close":2028,"change":1338,"percent_change":2284,"volume":2293,"transactions":9,"vwap":2028},"2025-04-29",357600,{"date":184,"open":2028,"high":2037,"low":1068,"close":1404,"change":68,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1404},-1.15,544100]