[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLAS":3,"homepage-market-summary":30,"stock-historical-GLAS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLAS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Glass House Brands Inc.","NYSE",null,"Common Stock","Glass House Brands Inc is an integrated cannabis company that operates exclusively in the state of California. Its portfolio of brands includes Glass House Farms, Forbidden Flowers, and Mama Sue Wellness. It cultivates, manufactures, and distributes cannabis bulk flower and trim to wholesalers and consumer packaged goods to third-party retail stores. It also owns and operates retail cannabis stores in the state of California. It has three reportable segments: Retail, Wholesale Biomass, and Cannabis-related consumer packaged goods. It generates the majority of its revenue from the Wholesale Biomass segment.","357",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.49,5.3,5.52,5.0201,5.32,0.17,3.2,1405826.823108,8203,5.3255,13.93,4.9661,360262.571474876,5.8,1813,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4.55,315071,115001042.868719,10.46,"2025-04-22",[182,183,192,203,214,222,233,243,254,265,275,286,296,305,315,324,333,341,351,361,372,381,388,399,409,419,430,440,450,460,468,478,489,499,509,519,528,539,547,555,561,571,582,589,597,606,613,622,631,640,646,655,663,674,684,692,698,707,713,720,729,737,745,754,762,770,777,784,793,801,809,817,823,831,839,846,853,860,867,873,880,887,894,902,906,915,923,928,934,942,949,957,963,967,973,981,988,993,999,1007,1015,1020,1025,1031,1037,1043,1049,1056,1063,1070,1075,1082,1087,1092,1099,1107,1115,1121,1126,1132,1136,1142,1149,1156,1163,1168,1173,1180,1185,1190,1195,1203,1210,1213,1217,1225,1233,1239,1245,1251,1257,1261,1267,1272,1279,1283,1291,1295,1301,1305,1312,1317,1324,1328,1335,1340,1346,1351,1354,1358,1364,1369,1374,1381,1389,1393,1398,1406,1411,1418,1425,1429,1433,1437,1441,1447,1453,1458,1465,1472,1479,1486,1489,1492,1496,1500,1504,1510,1514,1519,1522,1527,1533,1541,1544,1548,1555,1561,1567,1572,1578,1585,1591,1599,1605,1614,1622,1630,1638,1646,1654,1658,1664,1671,1679,1685,1690,1697,1706,1714,1721,1728,1735,1741,1745,1752,1757,1763,1768,1774,1780,1787,1794,1798,1805,1812,1816,1822,1827,1833,1841,1846,1851,1856,1860,1865,1869,1874,1879,1883,1887,1892,1899,1905,1910,1915,1920,1926,1932,1940,1945,1951,1956,1962,1970,1975,1982,1986,1991,1995,1999,2004,2008,2013,2018,2022,2029,2033,2038,2042,2045,2048,2052,2056,2061,2065,2069,2074,2079,2085,2092,2099,2104,2110,2116,2123,2129,2134,2140,2146,2150,2157,2162,2169,2174,2179,2184,2191,2196,2203,2208,2214,2219,2223,2227,2232,2239,2243,2247,2253,2258,2263,2270,2276,2279,2284,2289,2294,2300,2306,2311,2318,2323,2330,2335,2340,2347,2354,2358,2363,2367,2371,2375,2379,2384,2391,2397,2403,2410,2418,2424,2431,2435,2439,2444,2448,2452,2456,2461,2464,2469,2475,2479,2484,2490],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":26,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5.62,5.68,-0.29,-5.17,2920375.163248,12547,5.2266,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",6.5,6.51,5.18,5.61,-1.18,-17.38,5539991.277567,20628,5.665,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",6.77,6.89,6.5301,6.79,-0.06,-0.88,1326303.768602,9067,6.7218,{"date":215,"open":205,"high":216,"low":217,"close":216,"change":218,"percent_change":159,"volume":219,"transactions":220,"vwap":221},"2026-09-28",6.85,6.53,0.05,1585130.083802,11059,6.6559,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",7.15,7.27,6.78,6.8,-0.35,-4.9,1817348.684395,7763,7.0334,{"date":234,"open":235,"high":236,"low":237,"close":224,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",7.76,7.87,7.1,-0.7,-8.92,1837378.047975,10603,7.332,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",8.05,8.1,7.72,7.85,-0.16,-2,884471.484419,5930,7.8797,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",7.93,8.1448,7.92,8.01,0.07,0.88,1243863.128475,7063,8.0227,{"date":266,"open":245,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",8.08,7.81,7.94,-0.03,-0.38,683892.876229,4431,7.9095,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",8.06,8.07,7.83,7.97,-0.02,-0.25,881501.021595,6343,7.9674,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",8.25,7.95,7.99,-0.04,-0.5,581154.916157,4314,8.0254,{"date":297,"open":298,"high":299,"low":279,"close":300,"change":112,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",8.2,8.2999,8.03,-0.12,545936.965418,3942,8.0873,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":209,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",8.13,8.41,7.9848,8.04,-0.74,667447.675886,5361,8.1624,{"date":316,"open":317,"high":318,"low":319,"close":246,"change":20,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",8,8.2357,7.8423,2.14,725902.304962,4105,8.0621,{"date":325,"open":310,"high":326,"low":327,"close":256,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",8.27,7.7,-0.05,-0.63,859751.344784,4460,7.9075,{"date":334,"open":277,"high":335,"low":289,"close":336,"change":249,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",8.38,7.98,-1.97,457257.135936,3549,8.1511,{"date":342,"open":343,"high":344,"low":246,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",8.32,8.42,8.14,-0.22,-2.63,485476.7986,3322,8.2404,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",8.87,8.12,8.36,-0.52,-5.86,876302.738252,4864,8.3218,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",8.6,9.04,8.55,8.88,0.28,3.26,482893.188669,3427,8.7985,{"date":373,"open":374,"high":375,"low":376,"close":363,"change":218,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",8.57,8.72,8.51,0.58,1314043.471045,4273,8.5984,{"date":382,"open":365,"high":383,"low":355,"close":365,"change":107,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",8.67,0.71,502892.025126,3992,8.5185,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",8.89,9.1299,8.43,8.49,-0.44,-4.93,691288.456047,4892,8.655,{"date":400,"open":401,"high":402,"low":390,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",9.86,10,8.93,-0.95,-9.62,1397147.347624,6509,9.2087,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":89,"volume":416,"transactions":417,"vwap":418},"2026-08-28",9.79,10.0799,9.55,9.88,0.1,707583.816545,3242,9.8567,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",10.15,10.28,9.725,9.78,-0.62,-5.96,308803.129152,2723,9.9182,{"date":431,"open":432,"high":179,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",10.2,10.01,10.4,0.27,2.67,425164.449135,3124,10.3119,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":122,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",10.06,10.34,9.92,10.13,2.53,318594.943712,2592,10.1471,{"date":451,"open":452,"high":453,"low":454,"close":414,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",9.74,10.14,9.67,0.09,0.92,278351.615833,2256,9.9693,{"date":461,"open":462,"high":463,"low":462,"close":411,"change":435,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",9.5,9.93,2.84,232991.45639,1858,9.7914,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",9.71,9.34,9.52,-0.18,-1.86,206136.164815,2162,9.4657,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",9.45,9.9999,9.29,9.7,0.34,3.63,350760.632992,2145,9.6673,{"date":490,"open":462,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",9.761,9.3,9.36,-0.33,-3.41,284409.133299,3038,9.4798,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":367,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",9.41,10.015,9.37,9.69,2.98,249484.247643,2395,9.7552,{"date":510,"open":511,"high":512,"low":513,"close":501,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",9.56,9.97,9.35,-0.56,-5.62,379967.246862,4545,9.5417,{"date":520,"open":421,"high":521,"low":522,"close":512,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",10.59,9.8319,-0.32,-3.11,297438.160699,3241,10.1592,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",10.02,10.53,9.91,10.29,0.31,3.11,281442.179564,3107,10.2068,{"date":540,"open":433,"high":541,"low":470,"close":542,"change":270,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",10.08,9.98,-0.3,230847.4497,2313,9.9136,{"date":548,"open":549,"high":550,"low":551,"close":433,"change":301,"percent_change":198,"volume":552,"transactions":553,"vwap":554},"2026-08-10",10.05,10.18,9.7201,330461.246277,2468,9.9733,{"date":556,"open":483,"high":421,"low":472,"close":445,"change":557,"percent_change":96,"volume":558,"transactions":559,"vwap":560},"2026-08-07",0.45,457568.91404,4055,9.9394,{"date":562,"open":492,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",9.745,9.25,9.68,0.42,4.54,295081.287563,3098,9.5888,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",9.95,10.1399,9.12,9.26,-0.81,-8.04,636481.279049,3284,9.4565,{"date":583,"open":573,"high":432,"low":444,"close":584,"change":585,"percent_change":415,"volume":586,"transactions":587,"vwap":588},"2026-08-04",10.07,0.01,219463.828082,2399,10.0399,{"date":590,"open":501,"high":591,"low":503,"close":442,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",10.248,0.53,5.56,517943.767573,3866,9.9526,{"date":598,"open":402,"high":402,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",9.47,9.53,-0.37,-3.74,321734.36686,2728,9.6087,{"date":607,"open":483,"high":402,"low":513,"close":608,"change":53,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",9.9,5.21,405729.761069,2715,9.837,{"date":614,"open":454,"high":615,"low":616,"close":501,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",9.77,9.24,-0.48,-4.85,513356.956704,4171,9.4359,{"date":623,"open":624,"high":624,"low":511,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",10.35,9.89,-0.23,-2.27,312108.283661,2426,9.8052,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":415,"percent_change":46,"volume":637,"transactions":638,"vwap":639},"2026-07-27",10.11,10.21,9.798,10.12,190550.565904,3626,9.9903,{"date":641,"open":421,"high":443,"low":599,"close":530,"change":281,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",-0.2,891564.290067,5091,9.7652,{"date":647,"open":531,"high":648,"low":573,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",10.555,10.04,-0.49,-4.65,450633.401811,3013,10.1038,{"date":656,"open":657,"high":658,"low":659,"close":531,"change":642,"percent_change":474,"volume":660,"transactions":661,"vwap":662},"2026-07-22",10.41,10.6864,10.38,121093.149439,1582,10.5216,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",10.8,10.99,10.54,10.73,0.02,0.19,164566.188184,1620,10.7431,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":311,"volume":681,"transactions":682,"vwap":683},"2026-07-20",10.89,10.9899,10.43,10.71,-0.08,144554.228174,1431,10.638,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":557,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-17",10.25,10.88,10.17,10.79,4.35,269200,{"date":693,"open":687,"high":694,"low":686,"close":443,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":443},"2026-07-16",11,-0.68,-6.17,630500,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",11.26,11.45,10.7,11.02,-0.4,-3.5,347100,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":585,"percent_change":455,"volume":712,"transactions":9,"vwap":711},"2026-07-14",11.6,11.22,11.42,145700,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":704,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-13",11.96,11.34,11.41,-3.39,201600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",11.61,11.83,11.1,11.81,0.2,1.72,213900,{"date":730,"open":731,"high":732,"low":733,"close":722,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":722},"2026-07-09",11.51,11.7,11.06,0.12,1.04,486800,{"date":738,"open":739,"high":740,"low":724,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",11.37,11.65,11.49,-0.07,-0.61,359600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",11.79,11.87,11.3,11.56,0.26,2.3,200900,{"date":755,"open":756,"high":757,"low":758,"close":749,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":749},"2026-07-06",12.57,12.7,11.25,-1.2,-9.6,467400,{"date":763,"open":764,"high":757,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",12.25,12.1,12.5,0.18,1.46,404500,{"date":771,"open":772,"high":773,"low":765,"close":774,"change":695,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-01",12.6,12.98,12.32,-5.23,1662600,{"date":778,"open":772,"high":779,"low":780,"close":781,"change":137,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",13.25,11.68,13,5.35,1347800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",12.4,12.58,12.16,12.34,0.13,1.06,220300,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",12.85,12.9,12.21,-0.53,-4.16,146100,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",11.2,12.79,12.74,1.73,15.71,486000,{"date":810,"open":811,"high":812,"low":665,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",11.99,12.24,11.01,-0.86,-7.25,528200,{"date":818,"open":772,"high":819,"low":747,"close":748,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":748},"2026-06-23",12.86,-0.76,-6.02,290700,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",13.7,13.86,12.63,-0.952,-7.01,240100,{"date":832,"open":833,"high":25,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",13.09,12.15,13.582,0.492,3.76,409800,{"date":840,"open":841,"high":842,"low":843,"close":833,"change":455,"percent_change":844,"volume":845,"transactions":9,"vwap":833},"2026-06-17",13.05,13.5,12.986,0.69,175600,{"date":847,"open":848,"high":849,"low":850,"close":781,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":781},"2026-06-16",13.18,13.51,12.91,0,166900,{"date":854,"open":855,"high":856,"low":857,"close":781,"change":282,"percent_change":858,"volume":859,"transactions":9,"vwap":781},"2026-06-15",13.39,13.44,12.76,-1.89,203600,{"date":861,"open":862,"high":863,"low":864,"close":779,"change":122,"percent_change":865,"volume":866,"transactions":9,"vwap":779},"2026-06-12",13.1,13.49,12.948,1.92,171300,{"date":868,"open":869,"high":870,"low":871,"close":781,"change":112,"percent_change":680,"volume":872,"transactions":9,"vwap":781},"2026-06-11",13.082,13.23,12.75,258500,{"date":874,"open":875,"high":876,"low":877,"close":875,"change":878,"percent_change":494,"volume":879,"transactions":9,"vwap":875},"2026-06-10",13.01,13.26,12.8,-0.043,163400,{"date":881,"open":863,"high":882,"low":857,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",13.75,13.053,-0.087,-0.66,354400,{"date":888,"open":789,"high":889,"low":890,"close":891,"change":892,"percent_change":216,"volume":893,"transactions":9,"vwap":891},"2026-06-08",13.3,12.2,13.14,0.842,541000,{"date":895,"open":896,"high":897,"low":709,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",11.9,12.48,12.298,0.688,5.93,425900,{"date":903,"open":716,"high":722,"low":716,"close":722,"change":367,"percent_change":904,"volume":905,"transactions":9,"vwap":722},"2026-06-04",2.47,223000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",11.46,11.5,11.17,11.33,0.21,1.89,267100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":473,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-02",11.562,11.73,11.03,11.12,-1.59,159100,{"date":924,"open":925,"high":918,"low":926,"close":749,"change":912,"percent_change":913,"volume":927,"transactions":9,"vwap":749},"2026-06-01",11.36,11.05,165700,{"date":929,"open":918,"high":918,"low":919,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",11.09,-0.46,-3.98,274700,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":937},"2026-05-28",10.95,11.55,10.94,0.54,4.9,381300,{"date":943,"open":944,"high":813,"low":945,"close":813,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":813},"2026-05-27",10.75,10.5,0.235,2.18,196400,{"date":950,"open":951,"high":952,"low":421,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",10.44,10.985,10.775,0.615,6.05,570600,{"date":958,"open":541,"high":959,"low":960,"close":961,"change":260,"percent_change":844,"volume":962,"transactions":9,"vwap":961},"2026-05-22",10.33,9.96,10.16,157600,{"date":964,"open":636,"high":432,"low":402,"close":965,"change":585,"percent_change":415,"volume":966,"transactions":9,"vwap":965},"2026-05-21",10.09,125500,{"date":968,"open":969,"high":659,"low":444,"close":541,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":541},"2026-05-20",10.1,-0.185,-1.8,226400,{"date":974,"open":975,"high":678,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-19",9.82,9.8,10.265,0.275,2.75,510400,{"date":982,"open":411,"high":983,"low":483,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",10.066,9.99,0.29,2.99,159500,{"date":989,"open":599,"high":573,"low":599,"close":483,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":483},"2026-05-15",-0.219,-2.21,336900,{"date":994,"open":995,"high":421,"low":995,"close":996,"change":997,"percent_change":454,"volume":998,"transactions":9,"vwap":996},"2026-05-14",9.2,9.919,0.875,473300,{"date":1000,"open":564,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-13",9.42,9,9.044,-0.165,-1.79,338000,{"date":1008,"open":482,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-12",9.365,9.11,9.209,-0.141,-1.51,145100,{"date":1016,"open":1017,"high":1018,"low":564,"close":513,"change":851,"percent_change":851,"volume":1019,"transactions":9,"vwap":513},"2026-05-11",9.28,9.75,103200,{"date":1021,"open":1022,"high":984,"low":492,"close":513,"change":650,"percent_change":1023,"volume":1024,"transactions":9,"vwap":513},"2026-05-08",9.85,-4.98,169100,{"date":1026,"open":413,"high":1022,"low":1027,"close":1028,"change":484,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-07",9.19,9.84,3.58,219600,{"date":1032,"open":1033,"high":976,"low":1034,"close":462,"change":346,"percent_change":1035,"volume":1036,"transactions":9,"vwap":462},"2026-05-06",9.76,9.17,-2.26,239600,{"date":1038,"open":482,"high":1018,"low":482,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-05",9.72,0.11,1.14,105900,{"date":1044,"open":401,"high":401,"low":1045,"close":1046,"change":1047,"percent_change":218,"volume":1048,"transactions":9,"vwap":1046},"2026-05-04",9.22,9.61,0.005,180300,{"date":1050,"open":1051,"high":960,"low":462,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",9.782,9.605,-0.025,-0.26,151000,{"date":1057,"open":1058,"high":402,"low":1059,"close":1060,"change":1061,"percent_change":107,"volume":1062,"transactions":9,"vwap":1060},"2026-04-30",9.87,9.48,9.63,0.006,226300,{"date":1064,"open":1018,"high":402,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-29",9.46,9.624,-0.346,-3.47,300500,{"date":1071,"open":959,"high":657,"low":1022,"close":512,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":512},"2026-04-28",-0.566,-5.37,314100,{"date":1076,"open":976,"high":1077,"low":565,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-27",10.63,10.536,0.866,8.96,524800,{"date":1083,"open":413,"high":608,"low":1084,"close":454,"change":1085,"percent_change":21,"volume":1086,"transactions":9,"vwap":454},"2026-04-24",8.9,0.3,646400,{"date":1088,"open":634,"high":533,"low":564,"close":503,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":503},"2026-04-23",-0.69,-6.86,877400,{"date":1093,"open":1094,"high":550,"low":1095,"close":442,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":442},"2026-04-22",8.8,8.68,1.382,15.93,1159100,{"date":1100,"open":1101,"high":575,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-21",9.05,8.64,8.678,-0.422,-4.64,147200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":413,"volume":1114,"transactions":9,"vwap":1112},"2026-04-20",8.45,9.31,8.35,9.1,0.793,384500,{"date":1116,"open":298,"high":393,"low":298,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",8.307,0.097,1.18,101400,{"date":1122,"open":354,"high":376,"low":354,"close":1123,"change":473,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-16",8.21,-2.15,56900,{"date":1127,"open":246,"high":1128,"low":259,"close":1129,"change":534,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-15",8.4,8.39,3.84,86500,{"date":1133,"open":354,"high":354,"low":317,"close":267,"change":680,"percent_change":1134,"volume":1135,"transactions":9,"vwap":267},"2026-04-14",-0.98,63100,{"date":1137,"open":1138,"high":1139,"low":269,"close":1139,"change":218,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-13",8.047,8.16,0.62,87000,{"date":1143,"open":1129,"high":308,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-10",7.9,8.11,-0.119,-1.45,67100,{"date":1150,"open":317,"high":1129,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-09",7.96,8.229,0.149,1.84,53800,{"date":1157,"open":1158,"high":376,"low":1159,"close":267,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":267},"2026-04-08",8.368,7.91,-0.27,-3.23,126700,{"date":1164,"open":1109,"high":1102,"low":1165,"close":1111,"change":282,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1111},"2026-04-07",8.146,-2.91,58600,{"date":1169,"open":1170,"high":1170,"low":308,"close":363,"change":260,"percent_change":1171,"volume":1172,"transactions":9,"vwap":363},"2026-04-06",8.7,0.82,90100,{"date":1174,"open":1175,"high":365,"low":310,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-02",8.31,8.53,0.14,1.67,149800,{"date":1181,"open":317,"high":1129,"low":317,"close":1129,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1129},"2026-04-01",0.23,2.82,62500,{"date":1186,"open":1187,"high":1128,"low":1188,"close":1139,"change":137,"percent_change":1094,"volume":1189,"transactions":9,"vwap":1139},"2026-03-31",7.836,7.748,130400,{"date":1191,"open":268,"high":1139,"low":1192,"close":1192,"change":271,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-30",7.5,-4.82,160700,{"date":1196,"open":298,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-27",8.3,7.78,7.88,-0.36,-4.37,160000,{"date":1204,"open":1205,"high":1206,"low":245,"close":1207,"change":282,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-26",8.305,8.5,8.24,-2.94,854400,{"date":1211,"open":327,"high":1206,"low":327,"close":393,"change":939,"percent_change":208,"volume":1212,"transactions":9,"vwap":393},"2026-03-25",894100,{"date":1214,"open":259,"high":259,"low":1215,"close":289,"change":328,"percent_change":425,"volume":1216,"transactions":9,"vwap":289},"2026-03-24",7.51,107200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":317,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":317},"2026-03-23",7.44,8.02,7.21,0.7,9.59,156600,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",7.86,7.25,7.3,-0.41,-5.32,118700,{"date":1234,"open":1192,"high":1235,"low":1236,"close":1237,"change":107,"percent_change":132,"volume":1238,"transactions":9,"vwap":1237},"2026-03-19",7.8,7.28,7.71,168900,{"date":1240,"open":1241,"high":1242,"low":1219,"close":1243,"change":218,"percent_change":137,"volume":1244,"transactions":9,"vwap":1243},"2026-03-18",7.52,7.69,7.65,57500,{"date":1246,"open":1247,"high":1248,"low":1192,"close":1249,"change":851,"percent_change":851,"volume":1250,"transactions":9,"vwap":1249},"2026-03-17",7.62,7.73,7.6,44300,{"date":1252,"open":1192,"high":1253,"low":1254,"close":1249,"change":415,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1249},"2026-03-16",7.719,7.45,1.33,103000,{"date":1258,"open":1237,"high":1235,"low":1192,"close":1192,"change":1259,"percent_change":1147,"volume":1260,"transactions":9,"vwap":1192},"2026-03-13",-0.11,84000,{"date":1262,"open":258,"high":317,"low":1192,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-12",7.61,-0.54,-6.63,94700,{"date":1268,"open":269,"high":1123,"low":1269,"close":1270,"change":1085,"percent_change":1271,"volume":1042,"transactions":9,"vwap":1270},"2026-03-11",7.48,8.15,3.82,{"date":1273,"open":1220,"high":1274,"low":1275,"close":248,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":248},"2026-03-10",8.218,7.55,-0.15,-1.88,122900,{"date":1280,"open":326,"high":326,"low":289,"close":317,"change":1264,"percent_change":1281,"volume":1282,"transactions":9,"vwap":317},"2026-03-09",-6.32,82200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1286},"2026-03-06",7.49,8.54,7.2,0.99,13.11,169800,{"date":1292,"open":1227,"high":1227,"low":1269,"close":1275,"change":187,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1275},"2026-03-05",-3.7,80800,{"date":1296,"open":1297,"high":1227,"low":327,"close":1298,"change":455,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-04",7.75,7.84,1.16,66600,{"date":1302,"open":1235,"high":1235,"low":1241,"close":1297,"change":742,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1297},"2026-03-03",-0.9,68900,{"date":1306,"open":246,"high":1307,"low":1308,"close":1309,"change":523,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-02",8.154,7.66,7.82,-3.93,82800,{"date":1313,"open":1286,"high":1170,"low":246,"close":345,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":345},"2026-02-27",-0.34,-4.01,100700,{"date":1318,"open":1319,"high":1319,"low":1128,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-26",8.75,8.48,-0.19,-2.19,782800,{"date":1325,"open":1170,"high":1326,"low":1128,"close":383,"change":270,"percent_change":1314,"volume":1327,"transactions":9,"vwap":383},"2026-02-25",8.83,122800,{"date":1329,"open":1330,"high":1331,"low":1248,"close":1170,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1170},"2026-02-24",7.89,8.82,0.86,10.97,106500,{"date":1336,"open":1275,"high":259,"low":1337,"close":1298,"change":415,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1298},"2026-02-23",7.41,1.29,103700,{"date":1341,"open":1197,"high":1197,"low":1342,"close":1343,"change":1230,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-20",7.37,7.74,-5.03,159600,{"date":1347,"open":1241,"high":298,"low":1348,"close":1270,"change":1349,"percent_change":289,"volume":1350,"transactions":9,"vwap":1270},"2026-02-19",7.4,0.6,166700,{"date":1352,"open":1243,"high":279,"low":1215,"close":1275,"change":328,"percent_change":885,"volume":1353,"transactions":9,"vwap":1275},"2026-02-18",67300,{"date":1355,"open":1241,"high":327,"low":1229,"close":1249,"change":328,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1249},"2026-02-17",-0.65,105000,{"date":1359,"open":1247,"high":317,"low":1360,"close":1243,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1243},"2026-02-13",7.39,-0.24,-3.04,202400,{"date":1365,"open":308,"high":1366,"low":1367,"close":1330,"change":514,"percent_change":1265,"volume":1368,"transactions":9,"vwap":1330},"2026-02-12",8.58,7.56,271200,{"date":1370,"open":1371,"high":1371,"low":1109,"close":1109,"change":523,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1109},"2026-02-11",8.85,-3.65,159400,{"date":1375,"open":1376,"high":1112,"low":1319,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-10",8.979,8.77,-0.284,-3.14,102000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1349,"volume":1388,"transactions":9,"vwap":1386},"2026-02-09",9.01,9.08,8.71,9.054,0.054,88000,{"date":1390,"open":1319,"high":995,"low":1319,"close":1002,"change":367,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1002},"2026-02-06",3.21,45200,{"date":1394,"open":995,"high":995,"low":1395,"close":375,"change":617,"percent_change":1396,"volume":1397,"transactions":9,"vwap":375},"2026-02-05",8.69,-5.22,105800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":995,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":995},"2026-02-04",8.95,9.33,8.76,0.24,2.68,144600,{"date":1407,"open":1408,"high":1409,"low":1094,"close":1080,"change":473,"percent_change":337,"volume":1410,"transactions":9,"vwap":1080},"2026-02-03",9.09,9.15,253400,{"date":1412,"open":513,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":885,"volume":1417,"transactions":9,"vwap":1415},"2026-02-02",9.4,8.998,9.14,-0.061,105500,{"date":1419,"open":1400,"high":1420,"low":1400,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-30",9.49,9.201,0.401,4.56,279100,{"date":1426,"open":1319,"high":1427,"low":375,"close":1094,"change":851,"percent_change":851,"volume":1428,"transactions":9,"vwap":1094},"2026-01-29",9.21,161000,{"date":1430,"open":1101,"high":1427,"low":1319,"close":1094,"change":1276,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1094},"2026-01-28",-1.68,213300,{"date":1434,"open":1112,"high":1010,"low":1084,"close":1400,"change":249,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1400},"2026-01-27",-1.76,119800,{"date":1438,"open":600,"high":600,"low":1101,"close":1010,"change":704,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1010},"2026-01-26",-4.21,183400,{"date":1442,"open":1443,"high":483,"low":1112,"close":1444,"change":367,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-23",9.245,9.51,3.03,198400,{"date":1448,"open":1408,"high":1401,"low":1449,"close":1450,"change":1182,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-22",9.02,9.23,2.56,144900,{"date":1454,"open":1455,"high":576,"low":1455,"close":1002,"change":726,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1002},"2026-01-21",8.868,2.27,180900,{"date":1459,"open":1460,"high":1461,"low":300,"close":1094,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1094},"2026-01-20",8.59,9.16,0.083,0.95,385400,{"date":1466,"open":1002,"high":1002,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-16",8.62,8.717,-0.288,-3.2,84200,{"date":1473,"open":1002,"high":1112,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-15",8.826,9.0050001,-0.039,-0.43,103900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1003,"change":1484,"percent_change":53,"volume":1485,"transactions":9,"vwap":1003},"2026-01-14",8.97,9.07,8.94,0.044,68700,{"date":1487,"open":1427,"high":1427,"low":1371,"close":1002,"change":281,"percent_change":346,"volume":1488,"transactions":9,"vwap":1002},"2026-01-13",76700,{"date":1490,"open":1084,"high":576,"low":1084,"close":1449,"change":726,"percent_change":1456,"volume":1491,"transactions":9,"vwap":1449},"2026-01-12",326100,{"date":1493,"open":1461,"high":1461,"low":1377,"close":1331,"change":1276,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1331},"2026-01-09",-1.67,109200,{"date":1497,"open":1080,"high":1409,"low":1498,"close":1481,"change":851,"percent_change":851,"volume":1499,"transactions":9,"vwap":1481},"2026-01-08",8.91,135900,{"date":1501,"open":1002,"high":1502,"low":1400,"close":1481,"change":270,"percent_change":494,"volume":1503,"transactions":9,"vwap":1481},"2026-01-07",9.06,126400,{"date":1505,"open":1377,"high":1506,"low":1377,"close":1002,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1002},"2026-01-06",9.023,0.15,1.69,257500,{"date":1511,"open":1502,"high":1502,"low":1371,"close":1371,"change":301,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1371},"2026-01-05",-1.34,198600,{"date":1515,"open":366,"high":575,"low":1516,"close":1481,"change":734,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1481},"2026-01-02",8.836,1.36,117500,{"date":1520,"open":1481,"high":1481,"low":1206,"close":1371,"change":249,"percent_change":1521,"volume":866,"transactions":9,"vwap":1371},"2025-12-31",-1.78,{"date":1523,"open":1400,"high":1524,"low":1326,"close":1383,"change":1182,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1383},"2025-12-30",9.18,2.62,233300,{"date":1528,"open":1413,"high":1413,"low":1319,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-29",8.78,-0.548,-5.87,405800,{"date":1534,"open":1101,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-26",9.356,8.922,9.328,0.308,3.41,107100,{"date":1542,"open":616,"high":616,"low":1094,"close":1449,"change":680,"percent_change":210,"volume":1543,"transactions":9,"vwap":1449},"2025-12-24",256700,{"date":1545,"open":1524,"high":513,"low":1094,"close":1112,"change":415,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1112},"2025-12-23",1.11,484100,{"date":1549,"open":1550,"high":1018,"low":1551,"close":1002,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1002},"2025-12-22",9.44,8.92,-0.408,-4.34,719400,{"date":1556,"open":564,"high":433,"low":1557,"close":1558,"change":1085,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-19",9.03,9.408,3.29,1012300,{"date":1562,"open":402,"high":969,"low":1371,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-18",9.108,-0.442,-4.63,1094700,{"date":1568,"open":530,"high":1569,"low":492,"close":413,"change":187,"percent_change":1570,"volume":1571,"transactions":9,"vwap":413},"2025-12-17",10.024,-2.95,743400,{"date":1573,"open":1027,"high":1574,"low":1575,"close":1028,"change":1576,"percent_change":575,"volume":1577,"transactions":9,"vwap":1028},"2025-12-16",9.94,8.84,0.822,672700,{"date":1579,"open":462,"high":615,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-15",8.499,9.018,-0.242,-2.61,783100,{"date":1586,"open":1587,"high":1444,"low":1587,"close":576,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":576},"2025-12-12",6.83,3.462,59.71,1716100,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-11",5.85,5.74,5.798,-0.052,-0.89,62700,{"date":1600,"open":1601,"high":1602,"low":1594,"close":1593,"change":1603,"percent_change":346,"volume":1604,"transactions":9,"vwap":1593},"2025-12-10",5.87,5.95,-0.013,62200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-09",6.12,6.17,5.825,5.863,-0.257,-4.2,150800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1607,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1607},"2025-12-08",6.36,6.39,5.77,-0.273,-4.27,144700,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-05",6.662,6.28,6.393,-0.227,-3.43,108000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":152,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-04",6.31,6.65,6.21,6.62,5.58,61000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":346,"volume":1645,"transactions":9,"vwap":1643},"2025-12-03",6.37,6.4,6.22,6.27,-0.014,118500,{"date":1647,"open":1648,"high":1649,"low":1607,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-02",6.34,6.48,6.284,-0.196,-3.02,63900,{"date":1655,"open":955,"high":1649,"low":900,"close":1649,"change":566,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1649},"2025-12-01",6.93,143700,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1160,"percent_change":1620,"volume":1663,"transactions":9,"vwap":1662},"2025-11-28",6.408,6.03,6.06,37200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1666,"change":1669,"percent_change":1040,"volume":1670,"transactions":9,"vwap":1666},"2025-11-26",6.33,6.428,6.3,0.007,34200,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-25",6.99,6,6.323,-0.377,-5.63,102300,{"date":1680,"open":1681,"high":237,"low":1616,"close":1682,"change":912,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-24",6.49,6.7,3.24,165800,{"date":1686,"open":28,"high":195,"low":1687,"close":1681,"change":1688,"percent_change":876,"volume":1689,"transactions":9,"vwap":1681},"2025-11-21",5.45,0.76,305500,{"date":1691,"open":1692,"high":900,"low":1693,"close":1694,"change":1695,"percent_change":256,"volume":1696,"transactions":9,"vwap":1694},"2025-11-20",5.31,5.23,5.73,0.421,280600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-19",5.33,5.539,5.15,5.309,-0.101,-1.87,186800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":602,"volume":1713,"transactions":9,"vwap":1711},"2025-11-18",5.71,5.86,5.25,5.41,-0.21,204000,{"date":1715,"open":1716,"high":1716,"low":1717,"close":185,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":185},"2025-11-17",6.47,5.51,-0.73,-11.5,378200,{"date":1722,"open":1723,"high":1673,"low":1724,"close":1725,"change":885,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-14",6.97,6.08,6.35,-9.42,370800,{"date":1729,"open":1730,"high":1731,"low":1587,"close":1732,"change":292,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-13",6.84,7.085,7.01,-6.66,435000,{"date":1736,"open":1249,"high":1737,"low":1738,"close":1215,"change":751,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1215},"2025-11-12",7.63,7.18,3.59,95600,{"date":1742,"open":1144,"high":1144,"low":224,"close":1228,"change":356,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1228},"2025-11-11",-6.69,137300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":1750,"percent_change":258,"volume":1751,"transactions":9,"vwap":1748},"2025-11-10",7.26,7.77,7.17,0.57,138900,{"date":1753,"open":1749,"high":1228,"low":1754,"close":1287,"change":1755,"percent_change":301,"volume":1756,"transactions":9,"vwap":1287},"2025-11-07",6.772,-0.009,247200,{"date":1758,"open":1215,"high":1215,"low":224,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-06",7.209,-0.191,-2.58,157400,{"date":1764,"open":1285,"high":1192,"low":1747,"close":1348,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1348},"2025-11-05",0.16,2.21,110800,{"date":1769,"open":1269,"high":1269,"low":1770,"close":1771,"change":107,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-04",7,7.24,0.84,176900,{"date":1775,"open":216,"high":1254,"low":1776,"close":1738,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1738},"2025-11-03",6.68,0.174,2.48,311600,{"date":1781,"open":1782,"high":1749,"low":1730,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-31",7.12,7.006,-0.074,-1.05,56500,{"date":1788,"open":1789,"high":224,"low":1790,"close":1791,"change":1792,"percent_change":1041,"volume":1793,"transactions":9,"vwap":1791},"2025-10-30",7.016,6.72,7.08,0.08,96100,{"date":1795,"open":1770,"high":1221,"low":206,"close":1770,"change":218,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1770},"2025-10-29",0.72,66500,{"date":1799,"open":1800,"high":1285,"low":1801,"close":1802,"change":704,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-28",7.35,6.91,6.95,-5.44,178500,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1800,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1800},"2025-10-27",7.776,7.33,-0.39,-5.04,74100,{"date":1813,"open":1814,"high":336,"low":1814,"close":1343,"change":669,"percent_change":751,"volume":1815,"transactions":9,"vwap":1343},"2025-10-24",7.57,72300,{"date":1817,"open":1818,"high":1819,"low":1818,"close":247,"change":734,"percent_change":1820,"volume":1821,"transactions":9,"vwap":247},"2025-10-23",7.31,8.29,1.58,80900,{"date":1823,"open":1237,"high":1824,"low":1800,"close":1249,"change":642,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1249},"2025-10-22",7.798,-2.56,121400,{"date":1828,"open":288,"high":1829,"low":1237,"close":1235,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1235},"2025-10-21",8.252,-0.479,-5.79,152900,{"date":1834,"open":1835,"high":1836,"low":354,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-20",8.17,8.47,8.279,-0.111,-1.32,70200,{"date":1842,"open":1843,"high":1483,"low":345,"close":1129,"change":271,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1129},"2025-10-17",8.56,-4.33,211900,{"date":1847,"open":1848,"high":1018,"low":1109,"close":1377,"change":329,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1377},"2025-10-16",9.65,-6.7,188200,{"date":1852,"open":1402,"high":462,"low":1853,"close":1413,"change":1854,"percent_change":1818,"volume":1855,"transactions":9,"vwap":1413},"2025-10-15",8.28,0.64,301300,{"date":1857,"open":1836,"high":1377,"low":1858,"close":1402,"change":218,"percent_change":1750,"volume":1859,"transactions":9,"vwap":1402},"2025-10-14",8.178,254300,{"date":1861,"open":335,"high":1319,"low":336,"close":1385,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1385},"2025-10-13",0.56,6.87,216100,{"date":1866,"open":1145,"high":1320,"low":1242,"close":1270,"change":228,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1270},"2025-10-10",-4.12,205700,{"date":1870,"open":317,"high":1385,"low":1215,"close":1206,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1206},"2025-10-09",0.5,6.25,264600,{"date":1875,"open":317,"high":1123,"low":1297,"close":317,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":317},"2025-10-08",-0.1,-1.23,67800,{"date":1880,"open":1227,"high":1881,"low":1192,"close":246,"change":585,"percent_change":734,"volume":1882,"transactions":9,"vwap":246},"2025-10-07",8.22,180600,{"date":1884,"open":1145,"high":1145,"low":268,"close":1885,"change":851,"percent_change":851,"volume":1886,"transactions":9,"vwap":1885},"2025-10-06",8.09,215300,{"date":1888,"open":1144,"high":1123,"low":1889,"close":1885,"change":1890,"percent_change":1820,"volume":1891,"transactions":9,"vwap":1885},"2025-10-03",7.775,0.126,126500,{"date":1893,"open":1894,"high":317,"low":1818,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-02",7.67,7.964,0.302,3.94,129100,{"date":1900,"open":1215,"high":248,"low":1254,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-01",7.662,0.152,2.02,614100,{"date":1906,"open":300,"high":246,"low":1192,"close":1215,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1215},"2025-09-30",-0.64,-7.85,129700,{"date":1911,"open":1818,"high":1270,"low":1912,"close":1270,"change":1178,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1270},"2025-09-29",7.06,25.77,791500,{"date":1916,"open":1917,"high":1918,"low":1725,"close":1649,"change":270,"percent_change":931,"volume":1919,"transactions":9,"vwap":1649},"2025-09-26",6.444,6.56,88600,{"date":1921,"open":1922,"high":1922,"low":1648,"close":195,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":195},"2025-09-25",6.915,-0.42,-6.06,178200,{"date":1927,"open":1928,"high":1770,"low":1928,"close":1656,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1656},"2025-09-24",6.75,0.139,2.05,91000,{"date":1933,"open":1934,"high":1935,"low":226,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-09-23",6.858,7.056,6.791,0.041,0.61,106300,{"date":1941,"open":1942,"high":1229,"low":1928,"close":1928,"change":1943,"percent_change":1944,"volume":1744,"transactions":9,"vwap":1928},"2025-09-22",7.03,-0.17,-2.46,{"date":1946,"open":225,"high":1947,"low":1948,"close":1949,"change":543,"percent_change":799,"volume":1950,"transactions":9,"vwap":1949},"2025-09-19",7.344,6.9,6.92,41200,{"date":1952,"open":1771,"high":1219,"low":1656,"close":1953,"change":415,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-18",7.22,1.4,115500,{"date":1957,"open":1738,"high":1958,"low":1802,"close":1782,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1782},"2025-09-17",7.32,-0.09,-1.25,92900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1221,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1221},"2025-09-16",6.938,7.42,6.71,0.33,4.8,149100,{"date":1971,"open":224,"high":1972,"low":1973,"close":1973,"change":626,"percent_change":1161,"volume":1974,"transactions":9,"vwap":1973},"2025-09-15",7.258,6.88,127100,{"date":1976,"open":1965,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":971,"volume":1981,"transactions":9,"vwap":1979},"2025-09-12",7.58,7.05,7.11,-0.13,81200,{"date":1983,"open":1285,"high":1198,"low":1978,"close":1771,"change":1259,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1771},"2025-09-11",-1.5,99200,{"date":1987,"open":1330,"high":1988,"low":1800,"close":1800,"change":543,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1800},"2025-09-10",7.915,-3.92,118800,{"date":1992,"open":1275,"high":280,"low":242,"close":1243,"change":1507,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1243},"2025-09-09",2,166000,{"date":1996,"open":1243,"high":1997,"low":1254,"close":1192,"change":328,"percent_change":885,"volume":1998,"transactions":9,"vwap":1192},"2025-09-08",7.79,70800,{"date":2000,"open":2001,"high":1263,"low":1236,"close":1275,"change":985,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1275},"2025-09-05",7.308,3.99,119100,{"date":2005,"open":1978,"high":1254,"low":1978,"close":1747,"change":726,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1747},"2025-09-04",2.83,90300,{"date":2009,"open":2010,"high":317,"low":195,"close":1912,"change":1597,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1912},"2025-09-03",7.952,-11.19,403100,{"date":2014,"open":288,"high":2015,"low":235,"close":289,"change":543,"percent_change":2016,"volume":2017,"transactions":9,"vwap":289},"2025-09-02",8.423,-3.64,107000,{"date":2019,"open":363,"high":363,"low":317,"close":288,"change":2020,"percent_change":404,"volume":2021,"transactions":9,"vwap":288},"2025-08-29",-0.079,128300,{"date":2023,"open":288,"high":1319,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-28",8.19,8.329,0.089,1.08,549500,{"date":2030,"open":1123,"high":1197,"low":2031,"close":1207,"change":851,"percent_change":851,"volume":2032,"transactions":9,"vwap":1207},"2025-08-27",8.095,179100,{"date":2034,"open":2035,"high":344,"low":248,"close":1207,"change":1182,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1207},"2025-08-26",7.984,2.87,242800,{"date":2039,"open":1144,"high":1111,"low":1144,"close":259,"change":2040,"percent_change":147,"volume":2041,"transactions":9,"vwap":259},"2025-08-25",0.03,246600,{"date":2043,"open":259,"high":277,"low":1241,"close":336,"change":281,"percent_change":282,"volume":2044,"transactions":9,"vwap":336},"2025-08-22",286100,{"date":2046,"open":1997,"high":317,"low":1275,"close":317,"change":455,"percent_change":1041,"volume":2047,"transactions":9,"vwap":317},"2025-08-21",170700,{"date":2049,"open":1770,"high":317,"low":1948,"close":1159,"change":2050,"percent_change":781,"volume":2051,"transactions":9,"vwap":1159},"2025-08-20",0.91,245600,{"date":2053,"open":1192,"high":1241,"low":1770,"close":1770,"change":356,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1770},"2025-08-19",-6.91,226600,{"date":2057,"open":2058,"high":247,"low":2058,"close":1241,"change":152,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1241},"2025-08-18",6.98,4.88,233100,{"date":2062,"open":1159,"high":1159,"low":1732,"close":1749,"change":650,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1749},"2025-08-15",-6.4,260100,{"date":2066,"open":1342,"high":1298,"low":2067,"close":1308,"change":1040,"percent_change":768,"volume":2068,"transactions":9,"vwap":1308},"2025-08-14",6.74,360000,{"date":2070,"open":1800,"high":268,"low":2071,"close":1275,"change":2072,"percent_change":608,"volume":2073,"transactions":9,"vwap":1275},"2025-08-13",6.86,0.68,319700,{"date":2075,"open":2076,"high":1215,"low":194,"close":1863,"change":346,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1863},"2025-08-12",7.07,-3.1,354000,{"date":2080,"open":194,"high":1285,"low":194,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-11",7.09,0.8,12.72,828800,{"date":2086,"open":2087,"high":2088,"low":1661,"close":2089,"change":1403,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-08",6.2,6.43,6.29,3.97,203800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":955,"change":218,"percent_change":2097,"volume":2098,"transactions":9,"vwap":955},"2025-08-07",5.973,6.1,5.75,0.83,119700,{"date":2100,"open":1872,"high":2101,"low":1674,"close":1674,"change":282,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1674},"2025-08-06",6.45,-4,142400,{"date":2105,"open":1593,"high":1872,"low":2106,"close":1872,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1872},"2025-08-05",5.7,0.345,5.84,321500,{"date":2111,"open":2112,"high":1724,"low":1717,"close":2113,"change":2114,"percent_change":1641,"volume":2115,"transactions":9,"vwap":2113},"2025-08-04",5.534,5.905,0.355,460700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":939,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-01",5.01,5.55,4.95,10.78,299300,{"date":2124,"open":2125,"high":609,"low":2126,"close":2118,"change":1943,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2118},"2025-07-31",5.16,4.996,-3.28,227400,{"date":2130,"open":16,"high":2131,"low":2125,"close":196,"change":742,"percent_change":2132,"volume":2133,"transactions":9,"vwap":196},"2025-07-30",5.536,-1.33,88100,{"date":2135,"open":2136,"high":2136,"low":2137,"close":1710,"change":282,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1710},"2025-07-29",5.46,5.14,-4.55,198000,{"date":2141,"open":2142,"high":2143,"low":782,"close":2144,"change":112,"percent_change":473,"volume":2145,"transactions":9,"vwap":2144},"2025-07-28",5.48,5.66,5.5,270900,{"date":2147,"open":1693,"high":197,"low":1693,"close":1717,"change":1182,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1717},"2025-07-25",4.36,236200,{"date":2151,"open":2152,"high":2153,"low":1701,"close":2154,"change":1792,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-24",5.2,5.464,5.28,1.54,177100,{"date":2158,"open":2159,"high":2160,"low":2152,"close":2152,"change":742,"percent_change":2132,"volume":2161,"transactions":9,"vwap":2152},"2025-07-23",5.39,5.53,76500,{"date":2163,"open":782,"high":2164,"low":2165,"close":2166,"change":1230,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-22",5.69,5.12,5.27,-7.22,377100,{"date":2170,"open":2106,"high":2171,"low":1692,"close":186,"change":767,"percent_change":2172,"volume":2173,"transactions":9,"vwap":186},"2025-07-21",5.88,3.27,379600,{"date":2175,"open":1594,"high":2176,"low":2144,"close":2144,"change":642,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2144},"2025-07-18",6.01,-3.51,171100,{"date":2180,"open":2096,"high":955,"low":2181,"close":2106,"change":2182,"percent_change":1636,"volume":2183,"transactions":9,"vwap":2106},"2025-07-17",5.65,0.301,610800,{"date":2185,"open":2154,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2186},"2025-07-16",5.399,5.04,0.119,2.25,316500,{"date":2192,"open":2193,"high":2193,"low":176,"close":2154,"change":292,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2154},"2025-07-15",5.855,-8.65,1134700,{"date":2197,"open":194,"high":194,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-14",5.6,5.78,-1.13,-16.35,1823500,{"date":2204,"open":1642,"high":1297,"low":2205,"close":1801,"change":1040,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1801},"2025-07-11",6.209,1.62,742900,{"date":2209,"open":1237,"high":2210,"low":2211,"close":227,"change":1134,"percent_change":2212,"volume":2213,"transactions":9,"vwap":227},"2025-07-10",8.863,6.55,-12.6,726100,{"date":2215,"open":1337,"high":1235,"low":2216,"close":1198,"change":2217,"percent_change":1593,"volume":2218,"transactions":9,"vwap":1198},"2025-07-09",7.34,0.43,342200,{"date":2220,"open":1633,"high":1800,"low":1633,"close":1800,"change":2221,"percent_change":1885,"volume":2222,"transactions":9,"vwap":1800},"2025-07-08",0.55,168800,{"date":2224,"open":1732,"high":237,"low":1966,"close":227,"change":1160,"percent_change":2225,"volume":2226,"transactions":9,"vwap":227},"2025-07-07",-3.82,141200,{"date":2228,"open":1802,"high":2076,"low":1863,"close":2076,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2076},"2025-07-03",0.198,2.88,238300,{"date":2233,"open":2234,"high":1802,"low":2235,"close":2236,"change":1576,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-02",6.11,5.997,6.872,13.59,223400,{"date":2240,"open":955,"high":1640,"low":2241,"close":955,"change":669,"percent_change":1967,"volume":2242,"transactions":9,"vwap":955},"2025-07-01",5.975,246800,{"date":2244,"open":2245,"high":2095,"low":2144,"close":1661,"change":127,"percent_change":237,"volume":2246,"transactions":9,"vwap":1661},"2025-06-30",5.757,123900,{"date":2248,"open":1610,"high":2249,"low":2250,"close":2250,"change":1712,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-27",5.9,5.63,-3.6,78800,{"date":2254,"open":2255,"high":2256,"low":2144,"close":2108,"change":107,"percent_change":735,"volume":2257,"transactions":9,"vwap":2108},"2025-06-26",5.89,5.953,201200,{"date":2259,"open":2260,"high":1602,"low":2120,"close":2199,"change":2097,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2199},"2025-06-25",5,16.77,241000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2120,"change":790,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2120},"2025-06-24",4.85,5.0050001,4.74,2.7,152600,{"date":2271,"open":2272,"high":2260,"low":2273,"close":2274,"change":473,"percent_change":2251,"volume":2275,"transactions":9,"vwap":2274},"2025-06-23",4.93,4.6,4.82,324500,{"date":2277,"open":2125,"high":609,"low":2265,"close":2260,"change":346,"percent_change":1439,"volume":2278,"transactions":9,"vwap":2260},"2025-06-20",140400,{"date":2280,"open":2281,"high":2144,"low":2059,"close":2282,"change":435,"percent_change":1687,"volume":2283,"transactions":9,"vwap":2282},"2025-06-18",5.17,5.22,96900,{"date":2285,"open":2286,"high":2152,"low":2120,"close":2120,"change":1943,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2120},"2025-06-17",5.1,-3.32,87500,{"date":2290,"open":2286,"high":1701,"low":2291,"close":2165,"change":767,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2165},"2025-06-16",5.03,3.64,84400,{"date":2295,"open":2120,"high":2296,"low":2297,"close":2298,"change":209,"percent_change":759,"volume":2299,"transactions":9,"vwap":2298},"2025-06-13",5.34,4.925,4.94,154300,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2260,"change":2304,"percent_change":1277,"volume":2305,"transactions":9,"vwap":2260},"2025-06-12",5.235,4.99,-0.096,91900,{"date":2307,"open":2144,"high":2144,"low":2308,"close":2308,"change":2309,"percent_change":1677,"volume":2310,"transactions":9,"vwap":2308},"2025-06-11",5.096,-0.304,174900,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":1054,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-10",5.692,5.376,5.4,-4.59,107300,{"date":2319,"open":2198,"high":2199,"low":593,"close":2143,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2143},"2025-06-09",-0.055,-0.96,42000,{"date":2324,"open":2325,"high":2108,"low":2119,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-06",5.695,5.715,0.055,0.97,96000,{"date":2331,"open":2332,"high":1593,"low":2332,"close":2143,"change":734,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2143},"2025-06-05",5.614,2.17,37100,{"date":2336,"open":2106,"high":1601,"low":2337,"close":2337,"change":473,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-04",5.54,-3.15,45800,{"date":2341,"open":1601,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-06-03",5.98,5.72,-0.215,-3.62,35800,{"date":2348,"open":2095,"high":1648,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-02",5.76,5.935,0.095,1.63,45700,{"date":2355,"open":2349,"high":1872,"low":1594,"close":2108,"change":1959,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2108},"2025-05-30",-1.52,107700,{"date":2359,"open":2360,"high":2361,"low":2096,"close":900,"change":281,"percent_change":1314,"volume":2362,"transactions":9,"vwap":900},"2025-05-29",5.92,5.99,378100,{"date":2364,"open":1594,"high":1674,"low":1594,"close":1602,"change":734,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1602},"2025-05-28",2.06,76800,{"date":2368,"open":2249,"high":2360,"low":1694,"close":2369,"change":851,"percent_change":851,"volume":2370,"transactions":9,"vwap":2369},"2025-05-27",5.83,77000,{"date":2372,"open":1674,"high":1674,"low":2369,"close":2369,"change":1943,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2369},"2025-05-23",-2.83,71600,{"date":2376,"open":1608,"high":1608,"low":2143,"close":1674,"change":1876,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1674},"2025-05-22",-1.64,87600,{"date":2380,"open":2234,"high":1668,"low":955,"close":2095,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2095},"2025-05-21",-0.056,-0.91,83500,{"date":2385,"open":2386,"high":1668,"low":2387,"close":2388,"change":2020,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-20",6.112,6.04,6.156,-1.27,81700,{"date":2392,"open":955,"high":194,"low":955,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-05-19",6.235,0.085,1.38,33400,{"date":2398,"open":1682,"high":1928,"low":955,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-05-16",6.15,-0.579,-8.6,134600,{"date":2404,"open":2405,"high":226,"low":2406,"close":2407,"change":2408,"percent_change":2036,"volume":2409,"transactions":9,"vwap":2407},"2025-05-15",6.555,6.24,6.729,0.188,140600,{"date":2411,"open":2412,"high":2413,"low":2101,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-05-14",6.59,6.76,6.541,0.131,2.04,118000,{"date":2419,"open":2176,"high":2420,"low":2176,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-05-13",6.41,0.218,3.52,95900,{"date":2425,"open":1641,"high":2426,"low":2176,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-05-12",6.46,6.192,0.022,0.36,87300,{"date":2432,"open":1872,"high":1641,"low":1661,"close":1608,"change":1959,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1608},"2025-05-09",-1.44,32500,{"date":2436,"open":1872,"high":1681,"low":2234,"close":2437,"change":585,"percent_change":1765,"volume":2438,"transactions":9,"vwap":2437},"2025-05-08",6.26,72500,{"date":2440,"open":2441,"high":2441,"low":2399,"close":1872,"change":228,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1872},"2025-05-07",6.6,-5.3,93400,{"date":2445,"open":1730,"high":2071,"low":2412,"close":2441,"change":523,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2441},"2025-05-06",-4.62,71000,{"date":2449,"open":1730,"high":1770,"low":2450,"close":1949,"change":1792,"percent_change":2451,"volume":1629,"transactions":9,"vwap":1949},"2025-05-05",6.44,1.17,{"date":2453,"open":1770,"high":1770,"low":205,"close":1730,"change":2454,"percent_change":2455,"volume":1471,"transactions":9,"vwap":1730},"2025-05-02",-0.155,-2.22,{"date":2457,"open":1953,"high":1953,"low":2071,"close":2458,"change":2320,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-01",6.995,-0.78,65900,{"date":2462,"open":2441,"high":1228,"low":1607,"close":1978,"change":566,"percent_change":1666,"volume":2463,"transactions":9,"vwap":1978},"2025-04-30",293700,{"date":2465,"open":2466,"high":2467,"low":2087,"close":2467,"change":147,"percent_change":1724,"volume":2468,"transactions":9,"vwap":2467},"2025-04-29",6.23,6.63,88200,{"date":2470,"open":2471,"high":1928,"low":2472,"close":1872,"change":346,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1872},"2025-04-28",6.58,6.245,-3.4,59500,{"date":2476,"open":2087,"high":2067,"low":2119,"close":1716,"change":2477,"percent_change":205,"volume":2478,"transactions":9,"vwap":1716},"2025-04-25",0.41,256000,{"date":2480,"open":2260,"high":1725,"low":2260,"close":1662,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1662},"2025-04-24",1.046,20.86,330800,{"date":2485,"open":2486,"high":609,"low":2486,"close":2487,"change":1484,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-04-23",4.97,5.014,0.89,94600,{"date":180,"open":2260,"high":2491,"low":2265,"close":2486,"change":270,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2486},5.172,-0.6,80100]