[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLOO":3,"homepage-market-summary":31,"stock-historical-GLOO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GLOO","2026-10-02",{"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},"Gloo Holdings, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Gloo Holdings Inc is engaged in building a technology platform company. It has provided a breadth of products, services, and solutions to the two primary stakeholders at the core of the faith and flourishing ecosystem: (1) network capability providers (NCPs) and (2) the churches and frontline organizations (CFLs) it serves. The company serves as a digital infrastructure between NCPs and CFLs. By facilitating efficient exchange between the two, Gloo enables both sides to succeed; CFLs gain access to resources and NCPs benefit from efficient distribution and targeted reach. This creates a virtuous cycle, strengthening the platform with each interaction. The Gloo platform includes a suite of technology, marketplace, and service solutions offered directly from Gloo or from Gloo's subsidiaries.","700","Boulder, CO",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},4.12,4.36,4.46,4.075,4.27,-0.15,-3.51,837240.035119,4689,4.1679,9.98,2.9,285738.9460133927,17.2,219,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},285739,62576829.176933,-48.5,"2025-11-18",[181,182,190,200,209,219,229,238,248,259,269,277,288,298,308,319,330,339,348,359,368,377,386,394,404,413,421,430,438,445,454,463,471,480,488,496,505,513,522,529,540,546,554,561,570,577,583,590,597,603,611,619,626,633,640,646,651,656,662,667,674,680,687,695,702,709,714,720,725,730,738,746,752,757,763,768,775,781,786,791,796,804,810,819,827,834,842,849,856,863,868,875,883,890,897,904,912,919,926,931,939,947,956,965,973,980,987,995,1002,1009,1015,1020,1026,1033,1039,1046,1052,1061,1067,1075,1082,1088,1095,1101,1109,1115,1121,1127,1132,1136,1142,1148,1151,1157,1162,1168,1174,1183,1188,1194,1201,1207,1213,1219,1226,1233,1238,1244,1250,1258,1266,1275,1281,1289,1292,1296,1300,1303,1308,1315,1322,1326,1330,1335,1340,1344,1349,1353,1359,1362,1368,1371,1374,1379,1385,1390,1394,1399,1404,1408,1415,1421,1430,1435,1442,1445,1450,1454,1458,1464,1467,1472,1478,1481,1486,1494,1499,1504,1509,1515,1521,1526,1533,1539,1545,1550,1558,1562,1568,1574,1582,1588,1597,1605,1614,1621,1626,1631,1639],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":16,"close":20,"change":113,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",4.39,4.475,-0.23,1001437.53528,6905,4.2783,{"date":191,"open":192,"high":18,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",4.41,4.21,4.28,-0.19,-4.25,1215908.759905,7775,4.3068,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":195,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",4.6,4.44,4.47,-4.08,635868.155659,4715,4.4792,{"date":210,"open":211,"high":212,"low":194,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",4.67,4.7,4.66,-0.11,-2.31,1246103.205313,9099,4.4874,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",4.76,4.9,4.6805,4.77,0,1329709.667956,7222,4.7886,{"date":230,"open":231,"high":232,"low":211,"close":224,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",4.8,4.92,-0.03,-0.62,1407444.198873,7532,4.7782,{"date":239,"open":240,"high":241,"low":242,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",4.82,4.99,4.68,0.02,0.42,1291686.220824,9354,4.8537,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.69,5.35,4.62,4.78,-0.05,-1.04,1891239.985758,12440,4.9536,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":254,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",5.03,5.0799,4.52,4.83,-1.02,2092808.032629,14038,4.7613,{"date":270,"open":261,"high":271,"low":213,"close":272,"change":233,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",5.58,4.88,-0.61,5673152.41452,26076,5.1361,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",4.86,5,4.43,4.91,0.84,20.64,4919407.872631,40498,4.717,{"date":289,"open":290,"high":184,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",3.28,3.2301,4.07,0.79,24.09,4112966.232325,24827,4.087,{"date":299,"open":300,"high":301,"low":302,"close":290,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",3.45,3.52,3.26,-0.14,-4.09,193379.596616,1815,3.3313,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",3.5,3.6885,3.41,3.42,0.09,2.7,320924.832464,3652,3.539,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",3.01,3.4426,2.985,3.33,0.325,10.82,468719.682492,3637,3.2831,{"date":331,"open":332,"high":332,"low":27,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",3.16,3.005,-0.145,-4.6,404225.240642,3634,2.996,{"date":340,"open":341,"high":324,"low":342,"close":343,"change":233,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",3.17,3.1,3.15,-0.94,435598.859768,7543,3.1992,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",3.12,3.25,3.08,3.18,0.085,2.75,156889.571931,2789,3.1879,{"date":360,"open":352,"high":361,"low":321,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",3.1183,3.095,0.035,1.14,110375.801316,1390,3.0561,{"date":369,"open":350,"high":351,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",3.03,3.06,0.01,0.33,110439.349277,2126,3.0968,{"date":378,"open":379,"high":353,"low":370,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",3.14,3.05,-0.07,-2.24,111130.653422,976,3.1064,{"date":387,"open":388,"high":389,"low":342,"close":350,"change":195,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",3.3,3.3124,-5.74,175300.058463,1316,3.1679,{"date":395,"open":312,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",3.4561,3.3084,3.31,-0.1,-2.93,102086.406403,1677,3.379,{"date":405,"open":406,"high":407,"low":388,"close":312,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",3.38,3.4786,0.03,0.89,63249.965919,1030,3.3759,{"date":414,"open":415,"high":313,"low":302,"close":406,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",3.27,0.15,4.64,66113.454222,1271,3.3688,{"date":422,"open":398,"high":423,"low":424,"close":425,"change":399,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",3.409,3.19,3.23,-3,125146.270415,1723,3.2611,{"date":431,"open":432,"high":433,"low":434,"close":324,"change":225,"percent_change":225,"volume":435,"transactions":436,"vwap":437},"2026-08-25",3.35,3.415,3.2824,55407.039405,2164,3.3379,{"date":439,"open":312,"high":440,"low":324,"close":324,"change":214,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",3.46,-3.2,65207.951397,909,3.3939,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":408,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",3.4,3.51,3.44,0.88,51661.04764,1086,3.4584,{"date":455,"open":456,"high":457,"low":388,"close":312,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",3.39,3.61,0.08,2.4,126135.120754,2535,3.4243,{"date":464,"open":465,"high":466,"low":465,"close":324,"change":458,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",3.2,3.48,2.46,84299.053251,994,3.3373,{"date":472,"open":473,"high":474,"low":343,"close":351,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",3.24,3.3982,0.05,1.56,103734.825366,715,3.2127,{"date":481,"open":466,"high":466,"low":482,"close":465,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",3.13,-0.28,-8.05,264097.299404,2696,3.2541,{"date":489,"open":300,"high":490,"low":491,"close":466,"change":372,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",3.6,3.22,0.29,160140.090875,2765,3.4154,{"date":497,"open":447,"high":498,"low":499,"close":500,"change":108,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",3.5604,3.289,3.47,1.76,49811.139394,566,3.4475,{"date":506,"open":466,"high":507,"low":508,"close":312,"change":254,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",3.62,3.29,-1.45,77704.182761,1100,3.4213,{"date":514,"open":515,"high":516,"low":449,"close":440,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",3.54,3.64,-0.02,-0.57,88849.289128,1982,3.5405,{"date":523,"open":457,"high":524,"low":312,"close":466,"change":214,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",3.68,-3.06,94636.09678,1627,3.4807,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",3.43,3.65,3.4192,3.59,0.18,5.28,199364.983667,1788,3.544,{"date":541,"open":89,"high":449,"low":290,"close":312,"change":475,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",1.49,141929.70327,2328,3.3591,{"date":547,"open":548,"high":549,"low":432,"close":550,"change":399,"percent_change":551,"volume":552,"transactions":553,"vwap":462},"2026-08-05",3.49,3.56,3.36,-2.89,124692.404783,1050,{"date":555,"open":556,"high":532,"low":300,"close":440,"change":381,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",3.57,-1.98,144882.709091,1585,3.5164,{"date":562,"open":508,"high":563,"low":508,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",3.6181,3.53,0.3,9.29,236776.914288,1998,3.4814,{"date":571,"open":350,"high":572,"low":350,"close":425,"change":458,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",3.2801,2.54,130627.635403,1904,3.2143,{"date":578,"open":379,"high":465,"low":370,"close":343,"change":243,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",0.64,177638.137567,1342,3.1031,{"date":584,"open":379,"high":585,"low":586,"close":482,"change":225,"percent_change":225,"volume":587,"transactions":588,"vwap":589},"2026-07-29",3.235,3.045,103625.418619,1181,3.1284,{"date":591,"open":473,"high":473,"low":82,"close":482,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",-0.12,-3.69,103603.212045,1190,3.1566,{"date":598,"open":465,"high":388,"low":350,"close":351,"change":108,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",1.88,187194.913629,1327,3.2035,{"date":604,"open":343,"high":605,"low":606,"close":424,"change":408,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",3.32,3.131,0.95,82193.519069,1229,3.2257,{"date":612,"open":351,"high":613,"low":614,"close":332,"change":592,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",3.3622,3.11,-3.66,126801.87178,1196,3.1843,{"date":620,"open":324,"high":621,"low":622,"close":290,"change":517,"percent_change":273,"volume":623,"transactions":624,"vwap":625},"2026-07-22",3.405,3.165,192121.223792,1470,3.2591,{"date":627,"open":406,"high":621,"low":628,"close":388,"change":399,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",3.21,-2.94,282500.284158,2858,3.3266,{"date":634,"open":388,"high":564,"low":388,"close":447,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",0.13,3.98,262641.049475,3002,3.4062,{"date":641,"open":465,"high":642,"low":643,"close":415,"change":372,"percent_change":644,"volume":645,"transactions":9,"vwap":415},"2026-07-17",3.385,3.185,0.31,163100,{"date":647,"open":605,"high":648,"low":350,"close":302,"change":399,"percent_change":649,"volume":650,"transactions":9,"vwap":302},"2026-07-16",3.499,-2.98,444300,{"date":652,"open":310,"high":653,"low":398,"close":550,"change":517,"percent_change":654,"volume":655,"transactions":9,"vwap":550},"2026-07-15",3.63,-0.59,438000,{"date":657,"open":449,"high":658,"low":605,"close":406,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":406},"2026-07-14",3.639,0.22,6.96,1069900,{"date":663,"open":380,"high":449,"low":321,"close":332,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":332},"2026-07-13",0.21,7.12,2607400,{"date":668,"open":380,"high":82,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",2.94,2.95,-0.09,-2.96,954300,{"date":675,"open":353,"high":447,"low":676,"close":677,"change":344,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-09",3,3.04,-23.62,2523400,{"date":681,"open":682,"high":683,"low":524,"close":636,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":636},"2026-07-08",3.8,4.13,0.2,5.29,301400,{"date":688,"open":689,"high":690,"low":515,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-07",4.05,4.1,3.78,-0.2,-5.03,179100,{"date":696,"open":697,"high":697,"low":698,"close":636,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":636},"2026-07-06",4.25,3.75,-0.46,-10.36,490500,{"date":703,"open":704,"high":224,"low":705,"close":203,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":203},"2026-07-02",4.63,4.4,-0.16,-3.48,35100,{"date":710,"open":417,"high":711,"low":202,"close":202,"change":475,"percent_change":712,"volume":713,"transactions":9,"vwap":202},"2026-07-01",4.97,1.1,148100,{"date":715,"open":716,"high":253,"low":203,"close":717,"change":718,"percent_change":409,"volume":719,"transactions":9,"vwap":717},"2026-06-30",4.51,4.55,0.04,67300,{"date":721,"open":722,"high":252,"low":723,"close":716,"change":416,"percent_change":449,"volume":724,"transactions":9,"vwap":716},"2026-06-29",4.42,4.32,79900,{"date":726,"open":727,"high":728,"low":727,"close":17,"change":416,"percent_change":549,"volume":729,"transactions":9,"vwap":17},"2026-06-26",4.24,4.405,151200,{"date":731,"open":732,"high":733,"low":734,"close":193,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":193},"2026-06-25",4.54,4.57,4.2,-0.32,-7.06,112200,{"date":739,"open":740,"high":741,"low":716,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-24",4.58,4.725,4.53,-0.06,-1.31,69300,{"date":747,"open":202,"high":240,"low":748,"close":749,"change":214,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-23",4.515,4.59,-2.34,95300,{"date":753,"open":97,"high":754,"low":755,"close":212,"change":372,"percent_change":664,"volume":756,"transactions":9,"vwap":212},"2026-06-22",4.81,4.601,69000,{"date":758,"open":759,"high":760,"low":202,"close":250,"change":743,"percent_change":761,"volume":762,"transactions":9,"vwap":250},"2026-06-18",4.61,4.75,-1.26,110000,{"date":764,"open":211,"high":765,"low":766,"close":760,"change":408,"percent_change":579,"volume":767,"transactions":9,"vwap":760},"2026-06-17",4.835,4.56,112600,{"date":769,"open":252,"high":760,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-16",4.48,4.72,0.1,2.16,64700,{"date":776,"open":221,"high":777,"low":778,"close":252,"change":475,"percent_change":779,"volume":780,"transactions":9,"vwap":252},"2026-06-15",4.997,4.565,1.09,246600,{"date":782,"open":202,"high":250,"low":783,"close":733,"change":743,"percent_change":784,"volume":785,"transactions":9,"vwap":733},"2026-06-12",4.45,-1.3,112300,{"date":787,"open":97,"high":788,"low":18,"close":704,"change":743,"percent_change":789,"volume":790,"transactions":9,"vwap":704},"2026-06-11",4.73,-1.28,190100,{"date":792,"open":788,"high":793,"low":97,"close":250,"change":671,"percent_change":794,"volume":795,"transactions":9,"vwap":250},"2026-06-10",4.95,-1.88,206300,{"date":797,"open":798,"high":799,"low":800,"close":253,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":253},"2026-06-09",5.05,5.45,4.702,-0.3,-5.91,528500,{"date":805,"open":806,"high":799,"low":798,"close":807,"change":195,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-08",5.3,5.08,-3.61,1230300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-05",5.38,5.51,5.175,5.27,-0.17,-3.12,39500,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-04",5.15,5.65,5.44,0.37,7.3,82200,{"date":828,"open":829,"high":829,"low":280,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-03",5.39,5.07,-0.41,-7.48,82300,{"date":835,"open":836,"high":837,"low":536,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-02",5.49,5.6,5.48,-0.04,-0.72,37600,{"date":843,"open":823,"high":844,"low":845,"close":846,"change":408,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-01",5.54,5.195,5.52,0.55,102500,{"date":850,"open":823,"high":851,"low":852,"close":836,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":836},"2026-05-29",5.681,5.21,0.11,2.04,73800,{"date":857,"open":858,"high":859,"low":860,"close":812,"change":517,"percent_change":861,"volume":862,"transactions":9,"vwap":812},"2026-05-28",5.4,5.43,5.12,-0.37,133200,{"date":864,"open":865,"high":865,"low":821,"close":858,"change":303,"percent_change":866,"volume":867,"transactions":9,"vwap":858},"2026-05-27",5.62,-2.53,107300,{"date":869,"open":870,"high":871,"low":872,"close":844,"change":381,"percent_change":873,"volume":874,"transactions":9,"vwap":844},"2026-05-26",5.74,5.88,5.485,-1.25,64300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":21,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-22",5.76,5.91,5.445,5.61,-2.6,49600,{"date":884,"open":852,"high":885,"low":886,"close":877,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-05-21",5.9,5.13,0.5,9.51,73700,{"date":891,"open":852,"high":892,"low":798,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-20",5.439,5.26,0.26,5.2,72900,{"date":898,"open":899,"high":900,"low":711,"close":280,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":280},"2026-05-19",6.05,6.27,-1.11,-18.17,279400,{"date":905,"open":906,"high":907,"low":877,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",6.01,6.19,6.11,0.12,2,25700,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":399,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-15",5.94,6.45,5.99,-1.64,14600,{"date":920,"open":906,"high":921,"low":922,"close":923,"change":772,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-14",6.15,5.93,6.09,1.67,31600,{"date":927,"open":885,"high":928,"low":885,"close":916,"change":635,"percent_change":929,"volume":930,"transactions":9,"vwap":916},"2026-05-13",6.3,2.22,49100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":303,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-12",6.165,6.44,5.84,5.86,-2.33,41100,{"date":940,"open":941,"high":942,"low":878,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-11",6.55,6.84,6,-0.56,-8.54,61400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-08",6.66,6.77,6.5,6.56,-0.08,-1.2,15300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-07",7.04,7.197,6.545,6.64,-0.39,-5.55,81800,{"date":966,"open":660,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-06",7.36,6.79,7.03,0.19,2.78,42400,{"date":974,"open":975,"high":976,"low":968,"close":942,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":942},"2026-05-05",7,7.21,-0.13,-1.87,25900,{"date":981,"open":976,"high":982,"low":983,"close":984,"change":743,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-04",7.5,6.887,6.97,-0.85,43800,{"date":988,"open":989,"high":990,"low":991,"close":969,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":969},"2026-05-01",6.34,7.27,6.18,0.67,10.53,194800,{"date":996,"open":961,"high":961,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-30",6.02,6.36,-0.18,-2.75,103700,{"date":1003,"open":1004,"high":1005,"low":951,"close":1006,"change":399,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-29",6.65,6.88,6.54,-1.51,18700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":961,"change":225,"percent_change":225,"volume":1014,"transactions":9,"vwap":961},"2026-04-28",6.63,6.82,6.58,32500,{"date":1016,"open":1005,"high":984,"low":952,"close":961,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":961},"2026-04-27",-0.24,-3.49,80100,{"date":1021,"open":1022,"high":1022,"low":942,"close":1005,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1005},"2026-04-24",7.6,-0.58,-7.77,107700,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":699,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",7.95,7.28,7.46,-5.81,57100,{"date":1034,"open":982,"high":1035,"low":1036,"close":1037,"change":644,"percent_change":292,"volume":1038,"transactions":9,"vwap":1037},"2026-04-22",7.93,7.26,7.92,48800,{"date":1040,"open":1037,"high":1041,"low":1042,"close":1043,"change":962,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-21",8,7.41,7.61,-4.88,112900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1041,"change":372,"percent_change":635,"volume":1051,"transactions":9,"vwap":1041},"2026-04-20",7.87,8.01,7.71,136800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-17",7.74,8.09,7.72,7.99,0.59,7.97,267800,{"date":1062,"open":928,"high":1063,"low":908,"close":1064,"change":712,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",7.75,7.4,17.46,281200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":928,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":928},"2026-04-15",7.02,7.14,5.872,0.14,2.27,409000,{"date":1076,"open":1077,"high":1078,"low":923,"close":1079,"change":743,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-14",6.22,6.49,6.16,-0.96,857800,{"date":1083,"open":893,"high":1077,"low":1084,"close":1077,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1077},"2026-04-13",5.22,1.06,20.54,90600,{"date":1089,"open":885,"high":885,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-10",5.06,5.16,-0.73,-12.39,57700,{"date":1096,"open":865,"high":885,"low":1097,"close":1098,"change":314,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-09",5.468,5.89,1.55,27300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":372,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-08",5.72,5.945,5.365,5.8,0.17,26400,{"date":1110,"open":837,"high":1111,"low":1112,"close":1111,"change":1107,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-07",5.79,5.04,3.02,32400,{"date":1116,"open":1117,"high":865,"low":1118,"close":865,"change":1119,"percent_change":798,"volume":1120,"transactions":9,"vwap":865},"2026-04-06",5.36,5.23,0.27,24100,{"date":1122,"open":221,"high":1123,"low":213,"close":251,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":251},"2026-04-02",5.5,0.54,11.23,28300,{"date":1128,"open":240,"high":1129,"low":1130,"close":754,"change":225,"percent_change":225,"volume":1131,"transactions":9,"vwap":754},"2026-04-01",5.086,4.783,11700,{"date":1133,"open":264,"high":280,"low":800,"close":754,"change":408,"percent_change":1134,"volume":1135,"transactions":9,"vwap":754},"2026-03-31",0.63,23200,{"date":1137,"open":1138,"high":1139,"low":704,"close":253,"change":706,"percent_change":1140,"volume":1141,"transactions":9,"vwap":253},"2026-03-30",5.01,5.123,-3.24,29900,{"date":1143,"open":1144,"high":685,"low":282,"close":1145,"change":706,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-27",5.1,4.94,-3.14,46500,{"date":1149,"open":711,"high":815,"low":711,"close":1144,"change":772,"percent_change":910,"volume":1150,"transactions":9,"vwap":1144},"2026-03-26",40300,{"date":1152,"open":1153,"high":1154,"low":1153,"close":280,"change":1072,"percent_change":1155,"volume":1156,"transactions":9,"vwap":280},"2026-03-25",4.87,5.18,2.88,40100,{"date":1158,"open":1159,"high":1090,"low":1159,"close":279,"change":408,"percent_change":1160,"volume":1161,"transactions":9,"vwap":279},"2026-03-24",4.85,0.62,43500,{"date":1163,"open":1164,"high":916,"low":264,"close":264,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":264},"2026-03-23",5.37,-0.54,-10.06,89300,{"date":1169,"open":880,"high":916,"low":1170,"close":1164,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1164},"2026-03-20",5.31,-0.195,-3.5,481700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-19",5.63,5.81,5.53,5.565,-0.075,-1.33,47200,{"date":1184,"open":880,"high":914,"low":1185,"close":1186,"change":113,"percent_change":999,"volume":1187,"transactions":9,"vwap":1186},"2026-03-18",5.55,5.64,54100,{"date":1189,"open":1190,"high":1191,"low":837,"close":822,"change":303,"percent_change":1192,"volume":1193,"transactions":9,"vwap":822},"2026-03-17",5.75,6.025,-2.42,57800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1111,"change":1199,"percent_change":615,"volume":1200,"transactions":9,"vwap":1111},"2026-03-16",5.96,6.14,5.78,-0.22,43700,{"date":1202,"open":1203,"high":1204,"low":935,"close":906,"change":839,"percent_change":1205,"volume":1206,"transactions":9,"vwap":906},"2026-03-13",6.08,6.25,-0.66,52700,{"date":1208,"open":1204,"high":1209,"low":922,"close":899,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":899},"2026-03-12",6.516,-0.26,-4.12,64600,{"date":1214,"open":1215,"high":1006,"low":1215,"close":1216,"change":1217,"percent_change":982,"volume":1218,"transactions":9,"vwap":1216},"2026-03-11",5.92,6.31,0.44,67700,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1107,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-10",5.732,6.23,5.87,2.98,68900,{"date":1227,"open":1196,"high":907,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-09",5.67,5.7,-0.25,-4.2,46700,{"date":1234,"open":871,"high":1204,"low":1235,"close":1236,"change":372,"percent_change":1107,"volume":1237,"transactions":9,"vwap":1236},"2026-03-06",5.66,5.95,107600,{"date":1239,"open":1240,"high":907,"low":1241,"close":914,"change":706,"percent_change":1242,"volume":1243,"transactions":9,"vwap":914},"2026-03-05",5.98,5.737,-2.62,15900,{"date":1245,"open":1246,"high":1247,"low":1185,"close":1248,"change":373,"percent_change":1103,"volume":1249,"transactions":9,"vwap":1248},"2026-03-04",5.77,6.43,6.1,37900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1246,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1246},"2026-03-03",6.04,6.515,5.68,-0.51,-8.12,265300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1230,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-02",6.26,6.655,6.21,6.28,-3.83,82500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-27",6.74,6.997,6.17,6.53,-0.44,-6.31,63100,{"date":1276,"open":1277,"high":984,"low":877,"close":984,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":984},"2026-02-26",6.33,0.51,7.89,121700,{"date":1282,"open":1283,"high":1284,"low":877,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-25",5.85,6.85,6.46,0.61,10.43,111900,{"date":1290,"open":813,"high":1283,"low":813,"close":1283,"change":684,"percent_change":515,"volume":1291,"transactions":9,"vwap":1283},"2026-02-24",27500,{"date":1293,"open":837,"high":1229,"low":1123,"close":822,"change":718,"percent_change":1294,"volume":1295,"transactions":9,"vwap":822},"2026-02-23",0.71,38800,{"date":1297,"open":813,"high":870,"low":813,"close":880,"change":381,"percent_change":1298,"volume":1299,"transactions":9,"vwap":880},"2026-02-20",-1.23,46200,{"date":1301,"open":806,"high":870,"low":1118,"close":1254,"change":565,"percent_change":271,"volume":1302,"transactions":9,"vwap":1254},"2026-02-19",81300,{"date":1304,"open":1305,"high":1306,"low":852,"close":812,"change":113,"percent_change":195,"volume":1307,"transactions":9,"vwap":812},"2026-02-18",5.34,5.615,22600,{"date":1309,"open":1117,"high":1310,"low":1311,"close":829,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":829},"2026-02-17",5.807,5.323,-0.035,-0.65,35200,{"date":1316,"open":859,"high":1283,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-13",5.245,5.425,-0.115,-2.08,33000,{"date":1323,"open":880,"high":1106,"low":895,"close":844,"change":475,"percent_change":1324,"volume":1325,"transactions":9,"vwap":844},"2026-02-12",0.91,26700,{"date":1327,"open":1178,"high":1236,"low":807,"close":836,"change":214,"percent_change":1328,"volume":1329,"transactions":9,"vwap":836},"2026-02-11",-1.96,23600,{"date":1331,"open":1123,"high":871,"low":1332,"close":837,"change":314,"percent_change":1333,"volume":1334,"transactions":9,"vwap":837},"2026-02-10",5.41,1.63,36700,{"date":1336,"open":860,"high":1185,"low":280,"close":813,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":813},"2026-02-09",0.41,8.04,19000,{"date":1341,"open":1342,"high":858,"low":222,"close":1144,"change":1107,"percent_change":300,"volume":1343,"transactions":9,"vwap":1144},"2026-02-06",4.93,54400,{"date":1345,"open":860,"high":893,"low":231,"close":1342,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1342},"2026-02-05",-0.27,-5.19,75100,{"date":1350,"open":1118,"high":1177,"low":1144,"close":895,"change":839,"percent_change":1351,"volume":1352,"transactions":9,"vwap":895},"2026-02-04",-0.76,68000,{"date":1354,"open":1198,"high":899,"low":1355,"close":1356,"change":944,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-03",5.14,5.24,-9.66,84800,{"date":1360,"open":1190,"high":922,"low":799,"close":1106,"change":225,"percent_change":225,"volume":1361,"transactions":9,"vwap":1106},"2026-02-02",50600,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1106,"change":801,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1106},"2026-01-30",6.35,5.705,-4.92,59700,{"date":1369,"open":943,"high":934,"low":1240,"close":1248,"change":772,"percent_change":924,"volume":1370,"transactions":9,"vwap":1248},"2026-01-29",61600,{"date":1372,"open":906,"high":1364,"low":943,"close":943,"change":372,"percent_change":1107,"volume":1373,"transactions":9,"vwap":943},"2026-01-28",52300,{"date":1375,"open":1203,"high":1376,"low":1240,"close":916,"change":953,"percent_change":1377,"volume":1378,"transactions":9,"vwap":916},"2026-01-27",6.392,-1.32,29100,{"date":1380,"open":1078,"high":1381,"low":943,"close":1382,"change":962,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-26",6.57,6.07,-6.04,97500,{"date":1386,"open":1216,"high":1387,"low":1388,"close":1285,"change":635,"percent_change":1389,"volume":911,"transactions":9,"vwap":1285},"2026-01-23",6.662,6.302,2.05,{"date":1391,"open":1203,"high":1268,"low":906,"close":1277,"change":565,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1277},"2026-01-22",4.98,60700,{"date":1395,"open":907,"high":951,"low":916,"close":1396,"change":816,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-21",6.03,-2.74,64000,{"date":1400,"open":1262,"high":951,"low":943,"close":1401,"change":399,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-20",6.2,-1.59,87800,{"date":1405,"open":1406,"high":968,"low":1401,"close":928,"change":953,"percent_change":873,"volume":1407,"transactions":9,"vwap":928},"2026-01-16",6.42,75700,{"date":1409,"open":1277,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":458,"volume":1414,"transactions":9,"vwap":1412},"2026-01-15",6.7,6.241,6.38,0.005,33500,{"date":1416,"open":998,"high":1417,"low":1270,"close":1418,"change":372,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-14",6.75,6.375,0.16,103600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-13",6.61,6.736,6.24,6.365,-0.265,-4,46300,{"date":1431,"open":991,"high":1432,"low":921,"close":1011,"change":1433,"percent_change":1029,"volume":1434,"transactions":9,"vwap":1011},"2026-01-12",6.94,0.45,75600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":991,"change":1230,"percent_change":1440,"volume":1441,"transactions":9,"vwap":991},"2026-01-09",6.48,6.52,6.13,-3.89,68600,{"date":1443,"open":899,"high":1417,"low":1229,"close":1247,"change":373,"percent_change":1332,"volume":1444,"transactions":9,"vwap":1247},"2026-01-08",112000,{"date":1446,"open":1447,"high":928,"low":1123,"close":1248,"change":579,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1248},"2026-01-07",5.57,11.72,132500,{"date":1451,"open":836,"high":1190,"low":858,"close":1452,"change":225,"percent_change":225,"volume":1453,"transactions":9,"vwap":1452},"2026-01-06",5.46,56400,{"date":1455,"open":822,"high":1456,"low":799,"close":1452,"change":592,"percent_change":1457,"volume":946,"transactions":9,"vwap":1452},"2026-01-05",5.885,-2.15,{"date":1459,"open":1460,"high":1461,"low":806,"close":271,"change":214,"percent_change":1462,"volume":1463,"transactions":9,"vwap":271},"2026-01-02",5.69,5.97,-1.93,101200,{"date":1465,"open":880,"high":916,"low":846,"close":1460,"change":718,"percent_change":1294,"volume":1466,"transactions":9,"vwap":1460},"2025-12-31",146700,{"date":1468,"open":935,"high":991,"low":865,"close":822,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":822},"2025-12-30",-0.33,-5.52,93700,{"date":1473,"open":1216,"high":1474,"low":1106,"close":1240,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1240},"2025-12-29",6.39,-0.45,-7,102900,{"date":1479,"open":943,"high":1381,"low":936,"close":1247,"change":664,"percent_change":406,"volume":1480,"transactions":9,"vwap":1247},"2025-12-26",47000,{"date":1482,"open":1483,"high":1412,"low":1283,"close":1077,"change":1107,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1077},"2025-12-24",6.06,2.81,44100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":899,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":899},"2025-12-23",5.73,6.265,5.595,0.23,3.95,149200,{"date":1495,"open":1260,"high":952,"low":1229,"close":1496,"change":518,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-22",5.82,-8.92,162500,{"date":1500,"open":951,"high":1501,"low":1401,"close":1474,"change":408,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1474},"2025-12-19",6.87,0.47,48600,{"date":1505,"open":1506,"high":1501,"low":1216,"close":998,"change":692,"percent_change":1507,"volume":1508,"transactions":9,"vwap":998},"2025-12-18",6.86,-3.05,130100,{"date":1510,"open":1511,"high":1512,"low":952,"close":952,"change":699,"percent_change":1513,"volume":1514,"transactions":9,"vwap":952},"2025-12-17",7.06,7.29,-6.55,93800,{"date":1516,"open":969,"high":1517,"low":1518,"close":1069,"change":108,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1069},"2025-12-16",7.2,7.0050001,0.86,39000,{"date":1522,"open":1523,"high":990,"low":1524,"close":660,"change":186,"percent_change":441,"volume":1525,"transactions":9,"vwap":660},"2025-12-15",7.05,6.6,92700,{"date":1527,"open":1271,"high":1528,"low":1077,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-12",7.32,7.19,0.69,10.62,207900,{"date":1534,"open":1535,"high":1536,"low":1078,"close":951,"change":1255,"percent_change":1537,"volume":1538,"transactions":9,"vwap":951},"2025-12-11",7.15,7.219,-7.28,84300,{"date":1540,"open":1056,"high":1056,"low":1541,"close":1542,"change":654,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-10",6.95,7.01,-7.76,144100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1022,"change":953,"percent_change":255,"volume":1147,"transactions":9,"vwap":1022},"2025-12-09",7.57,7.85,7.25,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":839,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-08",7.84,8.015,7.38,7.68,-0.52,88400,{"date":1559,"open":990,"high":1049,"low":990,"close":1056,"change":1560,"percent_change":1461,"volume":1561,"transactions":9,"vwap":1056},"2025-12-05",0.435,178100,{"date":1563,"open":1022,"high":1057,"low":975,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-04",7.285,-0.445,-5.76,172500,{"date":1569,"open":1041,"high":1570,"low":982,"close":1571,"change":1346,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-03",8.073,7.73,-3.38,79300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1041,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1041},"2025-12-02",8.69,8.835,7.51,-0.77,-8.78,178600,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":953,"percent_change":1587,"volume":1358,"transactions":9,"vwap":1586},"2025-12-01",8.61,9.05,8.77,-0.9,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-28",9,9.26,8.25,8.85,-0.21,-2.32,179400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1199,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-26",9.23,9.52,8.96,9.06,-2.37,152800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-25",9.37,9.686,9.11,9.28,0.07,0.76,155700,{"date":1615,"open":1616,"high":1617,"low":1590,"close":1618,"change":1619,"percent_change":1507,"volume":1620,"transactions":9,"vwap":1618},"2025-11-24",9.59,9.909,9.21,-0.29,270400,{"date":1622,"open":1590,"high":26,"low":1623,"close":1624,"change":1433,"percent_change":711,"volume":1625,"transactions":9,"vwap":1624},"2025-11-21",8.58,9.5,555000,{"date":1627,"open":1041,"high":1628,"low":1041,"close":1585,"change":607,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1585},"2025-11-20",9.35,11.73,986100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":772,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-19",8.05,8.48,7.96,8.1,1.25,1974700,{"date":179,"open":1041,"high":1041,"low":1041,"close":1041,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1041}]