[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLSI":3,"homepage-market-summary":31,"stock-historical-GLSI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GLSI","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},"Greenwich LifeSciences, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Greenwich LifeSciences Inc a clinical-stage biopharmaceutical company focused on its Phase III clinical trial, Flamingo-01, which is evaluating GLSI-100, an immunotherapy to prevent breast cancer recurrences. GP2 is a 9-amino-acid transmembrane peptide of the HER2\u002Fneu protein, a cell surface receptor protein that is expressed in a variety of common cancers, including breast cancers at low (1+), intermediate (2+), and high (3+ or overexpressing) levels.","13","Stafford, TX",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},16.98,17.65,18.25,16.6,17.35,-0.37,-2.13,175411.27808,3692,17.2307,34.099998,7.78,235657.890058872,35,1512,{"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":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},179920,65670672.514718,76.32,"2025-04-22",[182,183,193,204,215,225,234,244,254,265,275,285,295,306,315,324,335,346,357,368,376,385,394,402,412,423,434,444,452,463,474,483,494,504,515,525,535,546,556,566,576,586,595,606,616,627,637,648,659,668,676,687,697,707,716,724,732,740,747,755,764,772,780,788,796,805,813,821,828,836,844,853,861,869,878,884,892,900,908,916,922,930,936,944,953,960,967,976,985,994,1003,1011,1018,1026,1033,1042,1050,1058,1067,1074,1082,1089,1095,1102,1110,1118,1127,1132,1138,1145,1154,1161,1168,1174,1182,1189,1194,1203,1210,1218,1227,1235,1243,1251,1256,1263,1270,1276,1284,1292,1300,1306,1312,1319,1327,1332,1339,1347,1356,1364,1373,1379,1385,1391,1398,1406,1413,1420,1426,1432,1437,1444,1453,1460,1467,1476,1481,1485,1493,1500,1507,1513,1521,1529,1536,1542,1549,1557,1565,1573,1581,1588,1596,1603,1612,1621,1629,1634,1642,1647,1652,1660,1667,1675,1683,1691,1698,1706,1715,1723,1729,1735,1742,1750,1757,1765,1773,1781,1788,1795,1803,1810,1817,1826,1834,1841,1849,1857,1864,1872,1880,1889,1896,1902,1910,1918,1925,1931,1937,1942,1949,1953,1960,1967,1972,1980,1985,1991,1997,2006,2011,2018,2024,2030,2037,2045,2052,2058,2066,2073,2079,2087,2093,2101,2109,2118,2125,2134,2142,2150,2157,2165,2169,2176,2184,2190,2197,2205,2212,2219,2227,2233,2240,2246,2252,2259,2264,2269,2275,2282,2288,2293,2300,2308,2312,2316,2320,2326,2333,2340,2346,2351,2356,2362,2369,2374,2381,2388,2395,2401,2408,2414,2420,2426,2431,2436,2442,2448,2454,2460,2465,2470,2474,2480,2485,2493,2499,2506,2512,2517,2523,2528,2534,2539,2544,2551,2556,2561,2566,2571,2577,2582,2590,2596,2599,2603,2610,2613,2619,2625,2632,2640,2646,2651,2655,2660,2664,2667,2672,2678,2682,2689,2694,2699,2705,2710,2717,2723,2727,2732,2739,2745,2748,2753,2757,2763,2767,2770,2774,2780,2787,2792,2797,2802,2805],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",18.12,18.35,16.81,-0.7,-3.88,121605.390118,2480,17.3071,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",18.6,19.31,18.01,18.05,-0.33,-1.8,145097.420124,2188,18.4658,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",18.78,19.21,18.2,18.38,-0.21,-1.13,65832.20456,1663,18.5535,{"date":216,"open":185,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",19,17.85,18.59,0.37,2.03,82967.411984,1739,18.6325,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":138,"volume":231,"transactions":232,"vwap":233},"2026-09-25",18,18.685,18.22,0.12,67133.067354,1319,18.3395,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":89,"volume":241,"transactions":242,"vwap":243},"2026-09-24",17.46,18.15,17.3,18.1,0.59,88144.738215,2015,17.8326,{"date":245,"open":196,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",19.36,17.12,17.51,-1.97,-10.11,187140.104911,2192,17.7818,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",18.58,20.3084,18.31,19.48,0.885,4.76,122882.146723,2253,19.5975,{"date":266,"open":267,"high":268,"low":185,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",19.2,19.24,18.595,-0.395,-2.08,110279.072123,2283,18.5654,{"date":276,"open":277,"high":278,"low":18,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",18.4,20.038,18.99,0.6,3.26,302262.856725,3041,19.1274,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",16.04,18.75,18.39,2.76,17.66,246982.21873,3976,17.7476,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",16.09,16.37,15.3468,15.63,-0.46,-2.86,121661.372567,2965,15.7993,{"date":307,"open":308,"high":309,"low":310,"close":297,"change":311,"percent_change":123,"volume":312,"transactions":313,"vwap":314},"2026-09-15",15.81,16.43,15.35,0.04,96834.69376,1715,16.0338,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":280,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",15.15,16.3,16.05,3.88,100211.201504,2232,15.9558,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",15.33,15.595,15.09,15.45,0.39,2.59,75002.931599,1810,15.417,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",14.54,15.345,14.46,15.06,0.03,0.2,68524.446456,1460,15.0768,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",15.79,16.34,14.9,15.03,-0.87,-5.47,103343.563011,2343,15.2804,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",15.71,16.25,15.53,15.9,-0.05,-0.31,63057.273425,1837,15.8892,{"date":369,"open":329,"high":370,"low":329,"close":371,"change":143,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",15.98,15.95,2.05,65124.574617,1332,15.8395,{"date":377,"open":378,"high":379,"low":380,"close":300,"change":381,"percent_change":188,"volume":382,"transactions":383,"vwap":384},"2026-09-03",15.8,16.02,15.5,-0.11,46668.421844,1438,15.7656,{"date":386,"open":387,"high":379,"low":388,"close":389,"change":39,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",15.01,14.9901,15.74,4.86,102776.263703,3053,15.6674,{"date":395,"open":396,"high":397,"low":398,"close":387,"change":108,"percent_change":128,"volume":399,"transactions":400,"vwap":401},"2026-09-01",14.56,15.08,14.4,98695.349817,2923,14.7238,{"date":403,"open":380,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",15.6243,14.32,14.95,-0.72,-4.59,169639.382346,3113,14.8095,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",18.77,18.94,14.25,15.67,-3.06,-16.34,372236.800835,6778,16.0569,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",18.04,18.89,18.0101,18.73,0.5,2.74,64253.841386,1774,18.4885,{"date":435,"open":195,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",18.61,17.82,18.23,-0.36,-1.94,61614.967145,2233,18.1922,{"date":445,"open":236,"high":446,"low":447,"close":219,"change":103,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",19.64,17.44,5.75,199132.662567,4034,18.7728,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",16.64,17.68,15.78,17.58,0.91,5.46,93545.005473,2151,16.9181,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",16.16,17.48,15.5401,16.67,1.36,8.88,176787.537158,3404,16.7611,{"date":475,"open":476,"high":455,"low":477,"close":73,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",17.41,15,-2.03,-11.71,173422.939195,3017,15.7493,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",17.7,18.17,17.17,17.34,0.08,0.46,111618.074579,2546,17.5829,{"date":495,"open":496,"high":218,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",17.06,16.9,17.26,-0.12,-0.69,102486.290775,2620,17.307,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",16.8,17.75,16.55,17.38,0.58,3.45,91661.549923,2247,17.2267,{"date":516,"open":517,"high":518,"low":519,"close":506,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",16.475,17.42,15.96,0.42,2.56,116466.359105,2639,16.8839,{"date":526,"open":496,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",17.1199,16.2752,16.38,-0.54,-3.19,76144.027256,2167,16.6265,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",15.85,17.74,15.6,16.92,1.37,8.81,199342.017276,4009,16.8328,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":143,"volume":553,"transactions":554,"vwap":555},"2026-08-11",15.87,16.14,14.8,15.55,0.05,106931.800392,2139,15.4512,{"date":557,"open":558,"high":559,"low":560,"close":380,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",14.79,16.225,14.76,1.14,7.94,176105.717497,2673,15.5341,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":230,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",14.52,14.745,14.2,14.36,0.84,87917.200354,1429,14.4588,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",14.31,14.97,14.24,-0.15,-1.04,87607.423391,1897,14.4899,{"date":587,"open":588,"high":589,"low":590,"close":588,"change":311,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",14.39,14.75,14.1889,0.28,81370.472652,2010,14.4255,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",13.53,14.57,13.1901,14.35,0.81,5.98,150855.967953,5431,14.0104,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":311,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",13.46,14.17,13.18,13.54,0.3,123179.996058,2376,13.6169,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",14.21,14.3,13.24,13.5,-0.52,-3.71,85070.871357,1604,13.515,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",12.97,14.3537,14.02,1.22,9.53,116969.365731,1882,13.8403,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",13.59,14.09,12.59,12.8,-0.65,-4.83,98621.53258,1381,13.2372,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",13.32,13.75,12.9,13.45,0.01,0.07,161785.403694,1768,13.3871,{"date":660,"open":611,"high":661,"low":662,"close":663,"change":490,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",14.08,13.15,13.44,3.54,132599.181403,1883,13.5965,{"date":669,"open":610,"high":621,"low":670,"close":671,"change":210,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",12.51,12.98,-1.59,113799.277685,1753,12.8593,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",13.27,13.724,12.5838,13.19,-0.08,-0.6,170679.109843,2744,13.0456,{"date":688,"open":689,"high":690,"low":691,"close":678,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",14.38,14.81,13,-1.38,-9.42,171501.436475,2773,13.7851,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":510,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",13.85,15.36,13.04,14.65,4.12,325452.193827,4129,14.3445,{"date":708,"open":529,"high":709,"low":620,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",17.2,14.07,-2.25,-13.79,684336.106857,7753,14.3584,{"date":717,"open":718,"high":719,"low":551,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",18.56,18.96,16.32,-2.69,-14.15,333400,{"date":725,"open":726,"high":727,"low":219,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",20.18,21.7,19.01,-0.53,-2.71,201300,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-15",18.93,19.87,19.54,0.53,2.79,46600,{"date":741,"open":734,"high":742,"low":743,"close":728,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":728},"2026-07-14",19.35,18.28,0.44,2.37,93500,{"date":748,"open":749,"high":750,"low":229,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",19.6,20,18.57,-1.23,-6.21,109200,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",19.57,20.28,19.084,19.8,0.23,1.18,64700,{"date":765,"open":766,"high":767,"low":768,"close":757,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":757},"2026-07-09",20.030001,20.65,19.16,0.7,3.71,116700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":612,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-08",18.36,19.02,17.96,18.87,1.62,169100,{"date":781,"open":782,"high":783,"low":784,"close":751,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":751},"2026-07-07",20.54,21.65,18.29,-1.87,-9.15,228100,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",22.28,20.4,20.44,-1.56,-7.09,215200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",23.69,23.95,21.8,22,-1.7,-7.17,100100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":90,"volume":812,"transactions":9,"vwap":810},"2026-07-01",23.51,24.5,22.84,23.7,0.24,85700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":68,"volume":820,"transactions":9,"vwap":818},"2026-06-30",23.14,24.6,23.13,23.46,0.21,127500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":511,"percent_change":518,"volume":827,"transactions":9,"vwap":826},"2026-06-29",19.84,23.77,19.81,23.25,207500,{"date":829,"open":830,"high":831,"low":832,"close":760,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":760},"2026-06-26",18.47,20.27,17.9,1.47,8.02,298800,{"date":837,"open":800,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",22.32,16.52,18.33,-3.195,-14.84,442800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",22.97,23.5,21.31,21.525,-1.505,-6.53,135600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":407,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-23",23.66,23.99,22.91,23.030001,-3.03,72000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":220,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-22",23.91,24.55,23.6,23.75,1.58,87000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",24.675,24.9,22.6,23.38,-0.61,-2.54,92500,{"date":879,"open":880,"high":881,"low":856,"close":856,"change":882,"percent_change":490,"volume":883,"transactions":9,"vwap":856},"2026-06-17",24.1,25.5,0.11,110700,{"date":885,"open":886,"high":887,"low":858,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",23.4,24.99,23.88,0.47,2.01,132800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":643,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-15",24.4,24.58,23,23.41,-2.7,59600,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",23.18,24.38,24.059999,1.03,4.47,94500,{"date":909,"open":910,"high":911,"low":912,"close":858,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":858},"2026-06-11",22.31,23.319,21.92,0.92,4.16,55500,{"date":917,"open":918,"high":886,"low":919,"close":920,"change":499,"percent_change":530,"volume":921,"transactions":9,"vwap":920},"2026-06-10",22.17,22.02,22.11,64600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":510,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",22.29,22.56,21.4,22.23,2.68,85900,{"date":931,"open":932,"high":933,"low":934,"close":783,"change":683,"percent_change":898,"volume":935,"transactions":9,"vwap":783},"2026-06-08",22.64,22.9,20.91,170100,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",23.3,21.75,22.25,-1.42,-6,179900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",23.62,24.93,22.4,23.67,-0.62,-2.55,271900,{"date":954,"open":955,"high":956,"low":938,"close":957,"change":958,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-03",24.3,25.2,24.29,0,124200,{"date":961,"open":962,"high":963,"low":801,"close":957,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":957},"2026-06-02",27.345,27.38,-4.22,-14.8,487500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",27.13,29.93,26.81,28.51,2.335,8.92,224600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",29.34,29.38,26,26.175,-2.815,-9.71,190300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-28",28.92,29.36,27.51,28.99,-0.24,-0.82,106100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",27.39,29.83,27.27,29.23,1.84,6.72,177100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":996,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":996},"2026-05-26",27.85,28.94,27.025999,-0.26,-0.94,99200,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":490,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-22",27.22,28.78,27.65,1.69,77000,{"date":1019,"open":1020,"high":1021,"low":980,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",26.8,27.58,27.19,-0.13,-0.48,67500,{"date":1027,"open":1028,"high":1021,"low":1029,"close":1030,"change":103,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",26.85,26.059999,27.32,3.84,113600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",26.49,26.98,25.8,26.31,-0.57,-2.12,102900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":199,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-18",27.21,28,26.6,26.88,-1.21,82200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1044,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1044},"2026-05-15",26.59,29.1,25.519,1.24,4.77,219600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-14",25.86,27.17,25.55,25.97,0.67,2.65,152500,{"date":1068,"open":872,"high":1069,"low":1070,"close":1071,"change":240,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-13",26.95,24.83,25.3,2.39,181900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":510,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-12",24.01,25.195,23.55,24.71,2.4,96300,{"date":1083,"open":1084,"high":980,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",23.2,24.13,1.27,5.56,264700,{"date":1090,"open":815,"high":1076,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-08",22.86,-0.76,-3.22,76000,{"date":1096,"open":902,"high":1097,"low":1098,"close":946,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":946},"2026-05-07",23.68,22.66,0.56,2.43,52900,{"date":1103,"open":896,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",23.74,22.795,23.059999,0.76,3.41,89700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":143,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-05",22.2,22.58,21.41,22.3,1.46,123400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-04",23.36,23.9,21.96,21.98,-1.72,-7.26,178900,{"date":1128,"open":818,"high":872,"low":1129,"close":810,"change":489,"percent_change":1130,"volume":1131,"transactions":9,"vwap":810},"2026-05-01",22.92,0.34,115300,{"date":1133,"open":1134,"high":946,"low":1134,"close":946,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":946},"2026-04-30",21.61,2.02,9.35,97700,{"date":1139,"open":932,"high":932,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",21.25,21.6,-1.2,-5.26,154600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-28",23.89,24,22.71,22.8,-1.19,-4.96,87900,{"date":1155,"open":856,"high":1156,"low":1157,"close":856,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":856},"2026-04-27",24.96,23.76,-0.22,-0.91,63700,{"date":1162,"open":1157,"high":1163,"low":897,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-24",24.72,24.21,0.54,2.28,90300,{"date":1169,"open":894,"high":67,"low":1170,"close":949,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":949},"2026-04-23",23.27,-1.27,-5.09,79400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":221,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-22",24.049999,25.444,23.64,24.94,8.86,129300,{"date":1183,"open":1184,"high":1185,"low":1150,"close":857,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":857},"2026-04-21",24.52,24.825,-1.61,-6.57,185400,{"date":1190,"open":1191,"high":990,"low":880,"close":1184,"change":1093,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1184},"2026-04-20",27.8,-11.61,337600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",27.48,30.26,27.26,27.74,0.64,2.36,240700,{"date":1204,"open":1205,"high":1206,"low":67,"close":1207,"change":61,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",25.67,27.25,27.1,4.59,90400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":381,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-15",25.95,26.69,25.4,25.91,-0.42,81300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-14",27.49,28.15,25.81,26.02,-1.47,-5.35,125200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1220,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1220},"2026-04-13",25.36,27.64,25.17,1.71,6.63,106800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":581,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",25.79,26.44,25.51,25.78,-0.04,81900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":778,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-09",24.2,26.61,24.013,25.82,6.69,180900,{"date":1252,"open":1253,"high":1156,"low":1078,"close":1245,"change":1016,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1245},"2026-04-08",23.86,7.51,195700,{"date":1257,"open":948,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1258},"2026-04-07",22.51,21,0.48,2.18,134200,{"date":1264,"open":1265,"high":1120,"low":801,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-06",23.040001,22.030001,-0.79,-3.46,101500,{"date":1271,"open":1272,"high":1078,"low":1272,"close":1273,"change":1274,"percent_change":875,"volume":1275,"transactions":9,"vwap":1273},"2026-04-02",22.22,22.82,-0.14,54500,{"date":1277,"open":1278,"high":1185,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",23.84,22.87,22.96,-1.06,-4.41,121100,{"date":1285,"open":1112,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",24.264,22.117,24.02,2.53,11.77,166900,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-30",22.39,20.53,21.49,-0.84,-3.76,162900,{"date":1301,"open":67,"high":67,"low":1112,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-27",22.33,-3.01,-11.88,207600,{"date":1307,"open":1062,"high":1028,"low":1308,"close":1309,"change":643,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-26",25.02,25.34,-2.5,128000,{"date":1313,"open":1215,"high":1044,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-25",25.7,25.99,0.31,1.21,137600,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-24",24.67,26.13,25.68,0.45,1.78,91800,{"date":1328,"open":1308,"high":1222,"low":1329,"close":1330,"change":118,"percent_change":1331,"volume":1032,"transactions":9,"vwap":1330},"2026-03-23",24.53,25.23,4.69,{"date":1333,"open":1323,"high":1334,"low":1335,"close":880,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":880},"2026-03-20",26.325,23.85,-1.78,-6.88,141900,{"date":1340,"open":1341,"high":1035,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-19",26.15,24.61,25.88,-0.83,-3.11,190400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-18",29.15,29.44,26.645,26.71,-3.34,-11.11,168100,{"date":1357,"open":1358,"high":1359,"low":1071,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-17",27.14,30.25,30.049999,1.92,6.83,737100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-16",28.1,29.59,27.24,28.13,1.39,5.2,242000,{"date":1374,"open":1375,"high":1366,"low":1376,"close":1375,"change":342,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-13",26.74,26.07,0.75,160400,{"date":1380,"open":980,"high":1381,"low":1214,"close":1382,"change":1383,"percent_change":381,"volume":1384,"transactions":9,"vwap":1382},"2026-03-12",27.18,26.54,-0.03,163300,{"date":1386,"open":963,"high":1230,"low":1387,"close":1388,"change":21,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-11",26.25,26.57,-1.37,105500,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":762,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-10",25.63,28.28,26.94,4.58,196800,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-09",22.59,25.92,25.76,2.67,11.56,174500,{"date":1407,"open":863,"high":1408,"low":932,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-06",24.522,23.09,-1.58,-6.4,210800,{"date":1414,"open":1415,"high":1416,"low":1321,"close":1321,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1321},"2026-03-05",26.79,27,-2.33,-8.63,133700,{"date":1421,"open":989,"high":1422,"low":1423,"close":1416,"change":1008,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1416},"2026-03-04",29,26.995,-0.95,137500,{"date":1427,"open":1387,"high":1428,"low":1429,"close":1198,"change":1023,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1198},"2026-03-03",28.55,26.049999,-0.47,163000,{"date":1433,"open":1434,"high":1435,"low":1035,"close":996,"change":199,"percent_change":1151,"volume":1436,"transactions":9,"vwap":996},"2026-03-02",26.62,28.72,138200,{"date":1438,"open":1439,"high":1440,"low":1381,"close":1441,"change":1442,"percent_change":941,"volume":1443,"transactions":9,"vwap":1441},"2026-02-27",27.33,28.64,27.72,-0.4,118300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-26",25.85,28.14,24.75,28.12,1.99,7.62,190500,{"date":1454,"open":1455,"high":1456,"low":1147,"close":1322,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1322},"2026-02-25",24.78,26.2,1.25,5.02,191700,{"date":1461,"open":896,"high":1462,"low":1463,"close":1464,"change":1261,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-24",25.62,22.83,24.88,9.6,285500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-23",23.54,24.15,21.64,22.7,-1.36,-5.65,161000,{"date":1477,"open":895,"high":1478,"low":1104,"close":904,"change":352,"percent_change":1479,"volume":1480,"transactions":9,"vwap":904},"2026-02-20",25.25,-3.49,100000,{"date":1482,"open":904,"high":956,"low":1106,"close":947,"change":744,"percent_change":1483,"volume":1484,"transactions":9,"vwap":947},"2026-02-19",1.8,128700,{"date":1486,"open":1487,"high":1488,"low":1148,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-18",25.26,26.185,24.49,-0.75,-2.97,123200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1186,"percent_change":942,"volume":1499,"transactions":9,"vwap":1498},"2026-02-17",26.365,26.693,24.46,25.24,163100,{"date":1501,"open":1223,"high":1502,"low":1503,"close":1028,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1028},"2026-02-13",28.434,25.9,1.12,4.35,123700,{"date":1508,"open":1509,"high":1045,"low":1323,"close":1510,"change":1511,"percent_change":1512,"volume":1484,"transactions":9,"vwap":1510},"2026-02-12",27.5,25.73,-2,-7.21,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1008,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-11",28.01,28.48,26.55,27.73,-0.93,93900,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-10",29.54,27.43,27.99,-1.74,-5.85,137700,{"date":1530,"open":1531,"high":1532,"low":1509,"close":1533,"change":39,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-09",28.2,30.125,29.73,2.52,175900,{"date":1537,"open":1214,"high":1422,"low":1538,"close":1422,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1422},"2026-02-06",24.76,3.81,15.13,302900,{"date":1543,"open":1544,"high":1046,"low":1148,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-05",26.23,25.19,-1.82,-6.74,303800,{"date":1550,"open":1551,"high":1552,"low":1322,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-04",27.2,28.288,27.01,-1.015,-3.62,265500,{"date":1558,"open":1559,"high":1560,"low":1069,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-03",31.75,31.97,28.025,-3.945,-12.34,425900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1560,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1560},"2026-02-02",29.33,32.66,29.145,1.9,6.32,255900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":552,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-30",29.71,31.09,26.51,30.07,0.17,329500,{"date":1582,"open":1366,"high":1583,"low":1366,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-29",30.67,30.02,1.43,5,326300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-28",32.91,33.31,28.59,-4.975,-14.82,395300,{"date":1597,"open":1598,"high":26,"low":1422,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-27",29.52,33.565,2.945,9.62,671600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-26",26.7,31.51,26.11,30.62,5.15,20.22,920400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-23",23.02,26.929,22.65,25.47,1.91,8.11,598900,{"date":1622,"open":1022,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-22",29.9,22.52,23.56,1.26,5.65,4921700,{"date":1630,"open":1631,"high":798,"low":750,"close":1115,"change":103,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1115},"2026-01-21",21.43,4.74,505300,{"date":1635,"open":1636,"high":1637,"low":934,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-20",23.98,24.51,21.29,-3.59,-14.43,667500,{"date":1643,"open":989,"high":989,"low":1636,"close":1464,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1464},"2026-01-16",-2.31,-8.5,974200,{"date":1648,"open":999,"high":1649,"low":1416,"close":1022,"change":1650,"percent_change":803,"volume":1651,"transactions":9,"vwap":1022},"2026-01-15",31.64,-2.1,522000,{"date":1653,"open":1654,"high":1590,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-14",29.02,28.47,29.29,0.27,0.93,646700,{"date":1661,"open":971,"high":1662,"low":1663,"close":1654,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1654},"2026-01-13",30.42,26.27,2.19,8.16,685000,{"date":1668,"open":1669,"high":1366,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-12",24.73,22.81,26.83,1.55,6.13,416000,{"date":1676,"open":1677,"high":1375,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-09",22.24,22.1,25.28,2.87,12.81,547800,{"date":1684,"open":1685,"high":1686,"low":1259,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-08",24.22,24.97,22.41,-2.57,-10.29,263800,{"date":1692,"open":1693,"high":956,"low":791,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-07",20.6,24.98,4.45,21.68,483600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1295,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1295},"2026-01-06",21.040001,21.42,20.049999,-0.68,-3.21,232700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-05",19.72,21.87,18.69,21.21,1.74,8.94,379000,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-02",21.28,18.54,19.47,-1.54,-7.33,407200,{"date":1724,"open":1725,"high":1725,"low":751,"close":1726,"change":1159,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-31",21.99,21.01,-4.15,662300,{"date":1730,"open":1731,"high":1732,"low":1693,"close":912,"change":302,"percent_change":1733,"volume":1734,"transactions":9,"vwap":912},"2025-12-30",25.93,29.7,-11.54,1531500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1455,"change":1740,"percent_change":760,"volume":1741,"transactions":9,"vwap":1455},"2025-12-29",21.19,30.82,20.68,4.095,4258000,{"date":1743,"open":1744,"high":910,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-26",17.14,16.35,20.685,3.475,20.19,1266300,{"date":1751,"open":1752,"high":1753,"low":661,"close":1754,"change":1755,"percent_change":185,"volume":1756,"transactions":9,"vwap":1754},"2025-12-24",14.68,17.99,17.21,2.64,465100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":598,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":598},"2025-12-23",13.23,14.67,13.11,1.205,9.02,282900,{"date":1766,"open":1767,"high":1768,"low":610,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-22",13.36,14.01,13.365,0.355,2.73,253000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1586,"volume":1780,"transactions":9,"vwap":1778},"2025-12-19",12.16,13.1,11.95,13.01,0.62,333000,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":700,"volume":1787,"transactions":9,"vwap":1785},"2025-12-18",10.71,13.756,12.39,1.65,584800,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1130,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-17",10.4,11.1,10.74,3.27,183200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1790,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1790},"2025-12-16",10.31,10.7,10,0.09,0.87,273800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1797,"change":1216,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1797},"2025-12-15",12.93,14.193,10.113,-3.91,3998700,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":530,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-12",11.98,10.51,10.73,-4.79,155000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-11",10.16,11.62,10.15,11.27,1.16,11.47,267400,{"date":1827,"open":1828,"high":1829,"low":1465,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-10",9.88,10.133,10.11,0.22,2.22,95700,{"date":1835,"open":1601,"high":1836,"low":1837,"close":1838,"change":591,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-09",9.96,9.5,9.89,2.91,96600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1064,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-08",9.22,9.69,9.2,9.61,7.49,94100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1713,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1713},"2025-12-05",9.16,9.18,8.8,0.14,1.59,71700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1853,"change":330,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1853},"2025-12-04",8.43,8.85,8.3,4.64,46700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1242,"transactions":9,"vwap":1869},"2025-12-03",8.06,8.575,8.03,8.41,0.41,5.12,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":991,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-02",8.25,8.33,7.972,8,-2.91,67200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-01",8.5,8.611,8.12,8.24,-0.49,-5.61,50000,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":148,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-28",8.47,8.95,8.73,4.55,50700,{"date":1897,"open":1898,"high":1882,"low":1899,"close":1900,"change":363,"percent_change":683,"volume":1901,"transactions":9,"vwap":1900},"2025-11-26",8.36,8.21,8.35,74100,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-25",7.88,8.53,8.4,0.55,7.01,48600,{"date":1911,"open":1912,"high":1913,"low":27,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-24",8.1,8.27,7.85,-0.3,-3.68,83700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":113,"percent_change":499,"volume":1924,"transactions":9,"vwap":1923},"2025-11-21",8.17,8.405,8.05,8.15,80700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1665,"change":341,"percent_change":220,"volume":1930,"transactions":9,"vwap":1665},"2025-11-20",8.22,8.549,8.105,52600,{"date":1932,"open":1885,"high":1933,"low":1922,"close":1934,"change":381,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-19",8.562,8.13,-1.33,41000,{"date":1938,"open":1939,"high":1940,"low":1922,"close":1885,"change":654,"percent_change":230,"volume":1941,"transactions":9,"vwap":1885},"2025-11-18",8.18,8.32,38100,{"date":1943,"open":1944,"high":1945,"low":1922,"close":1946,"change":1947,"percent_change":74,"volume":1948,"transactions":9,"vwap":1946},"2025-11-17",8.39,8.502,8.23,-0.09,66600,{"date":1950,"open":1922,"high":1951,"low":1922,"close":1940,"change":230,"percent_change":1116,"volume":1952,"transactions":9,"vwap":1940},"2025-11-14",8.55,44600,{"date":1954,"open":1875,"high":1955,"low":562,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-13",8.37,8.2,-0.125,-1.5,104700,{"date":1961,"open":1860,"high":1962,"low":1861,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-12",8.945,8.325,-0.145,-1.71,106000,{"date":1968,"open":1969,"high":1969,"low":1922,"close":1891,"change":1970,"percent_change":200,"volume":1971,"transactions":9,"vwap":1891},"2025-11-11",8.62,-0.155,77400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1442,"volume":1979,"transactions":9,"vwap":1977},"2025-11-10",8.83,9.14,8.52,8.625,-0.035,185700,{"date":1981,"open":1884,"high":1860,"low":1904,"close":1982,"change":744,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-07",8.66,5.35,104300,{"date":1986,"open":1882,"high":1987,"low":1988,"close":1927,"change":581,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1927},"2025-11-06",8.782,8.165,-1.79,56300,{"date":1992,"open":1874,"high":1993,"low":1994,"close":1955,"change":591,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1955},"2025-11-05",8.649,8.225,3.46,84500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-04",8.71,9.1,8.01,8.09,-0.34,-4.03,251300,{"date":2007,"open":1845,"high":1843,"low":1859,"close":1859,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1859},"2025-11-03",-0.78,-8.47,126500,{"date":2012,"open":2013,"high":2014,"low":2000,"close":2015,"change":2016,"percent_change":1831,"volume":2017,"transactions":9,"vwap":2015},"2025-10-31",9.15,9.51,9.21,0.02,40400,{"date":2019,"open":1975,"high":2020,"low":2021,"close":2022,"change":311,"percent_change":744,"volume":2023,"transactions":9,"vwap":2022},"2025-10-30",9.536,9.13,9.19,25700,{"date":2025,"open":2026,"high":1837,"low":2027,"close":2013,"change":2028,"percent_change":1491,"volume":2029,"transactions":9,"vwap":2013},"2025-10-29",9.33,9.11,-0.28,47200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":439,"percent_change":1916,"volume":2036,"transactions":9,"vwap":2035},"2025-10-28",9.7,9.82,9.342,9.43,38700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1511,"volume":2044,"transactions":9,"vwap":2042},"2025-10-27",10.02,10.215,9.74,9.79,-0.2,43800,{"date":2046,"open":2047,"high":1799,"low":2048,"close":2049,"change":2050,"percent_change":1999,"volume":2051,"transactions":9,"vwap":2049},"2025-10-24",9.34,9.295,9.99,0.8,85400,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2022,"change":2056,"percent_change":1585,"volume":2057,"transactions":9,"vwap":2022},"2025-10-23",9.04,9.508,0.13,35600,{"date":2059,"open":1851,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-22",9.26,8.9,9.06,-0.1,-1.09,127100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1851,"change":499,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1851},"2025-10-21",9.41,9.714,9.07,-1.29,75900,{"date":2074,"open":1837,"high":2075,"low":2076,"close":2077,"change":210,"percent_change":2078,"volume":860,"transactions":9,"vwap":2077},"2025-10-20",9.81,9.17,9.28,-2.21,{"date":2080,"open":2032,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-17",10.134,9.455,9.49,-0.23,-2.37,71200,{"date":2088,"open":1797,"high":2089,"low":1844,"close":2090,"change":875,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-16",10.839,9.72,-5.91,157300,{"date":2094,"open":2095,"high":2096,"low":1797,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-15",10.55,10.785,10.33,-0.19,-1.81,38000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1831,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-14",10.2,10.6,9.91,10.52,2.14,73000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-13",10.9,11.02,10.26,10.3,-0.35,-3.29,75800,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":729,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-10",11.31,10.59,10.65,-4.74,85000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-09",11.36,11.49,11.17,11.18,-0.265,-2.32,68100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1618,"volume":2141,"transactions":9,"vwap":2139},"2025-10-08",11.29,11.48,11.2,11.445,0.215,40800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":363,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-07",11.38,11.42,10.91,11.23,-0.44,73500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":220,"percent_change":2156,"volume":921,"transactions":9,"vwap":2155},"2025-10-06",10.92,11.365,10.885,11.28,3.39,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2146,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2146},"2025-10-03",10.68,11.127,10.655,0.26,2.44,46800,{"date":2166,"open":2039,"high":1798,"low":1799,"close":2122,"change":1165,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2122},"2025-10-02",5.34,53700,{"date":2170,"open":2171,"high":1821,"low":2172,"close":1830,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1830},"2025-10-01",9.97,9.94,0.16,1.61,36200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":210,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-30",10.04,10.57,9.725,9.95,-2.07,50300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1819,"change":991,"percent_change":1644,"volume":2189,"transactions":9,"vwap":1819},"2025-09-29",10.38,10.445,10.015,75500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1790,"change":2195,"percent_change":2098,"volume":2196,"transactions":9,"vwap":1790},"2025-09-26",10.35,10.489,9.76,-0.02,104200,{"date":2198,"open":2199,"high":2200,"low":1797,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-25",10.95,10.99,10.42,-0.525,-4.8,107400,{"date":2206,"open":2207,"high":2208,"low":2111,"close":2209,"change":1978,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-24",11.04,11.4,10.945,-0.32,113500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":992,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-23",11.79,11.99,10.98,-6.95,126300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1130,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-22",11.44,11.84,11.35,11.8,2.97,57200,{"date":2228,"open":2229,"high":2230,"low":2138,"close":2231,"change":682,"percent_change":500,"volume":2232,"transactions":9,"vwap":2231},"2025-09-19",11.59,11.66,11.46,104600,{"date":2234,"open":2235,"high":2236,"low":2138,"close":2237,"change":330,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-18",11.43,11.6,11.54,3.5,65000,{"date":2241,"open":2242,"high":2230,"low":2243,"close":2244,"change":499,"percent_change":1281,"volume":2245,"transactions":9,"vwap":2244},"2025-09-17",11.22,11.032,11.15,75700,{"date":2247,"open":2248,"high":2248,"low":2242,"close":1822,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1822},"2025-09-16",11.9,-0.41,-3.51,60200,{"date":2253,"open":2254,"high":2255,"low":2242,"close":2256,"change":1324,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-15",11.25,11.899,11.68,4.01,137800,{"date":2260,"open":2261,"high":2261,"low":2138,"close":2147,"change":2098,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2147},"2025-09-12",11.58,-1.66,59700,{"date":2265,"open":2128,"high":2266,"low":2267,"close":2145,"change":341,"percent_change":2162,"volume":2268,"transactions":9,"vwap":2145},"2025-09-11",12.05,11.118,90100,{"date":2270,"open":642,"high":691,"low":2271,"close":2272,"change":330,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-10",11.134,11.39,3.55,348100,{"date":2276,"open":2277,"high":2254,"low":2121,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-09",11.08,11,-0.17,-1.52,50800,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2129,"change":811,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2129},"2025-09-08",11.01,11.486,2.2,60800,{"date":2289,"open":2216,"high":2128,"low":2290,"close":2291,"change":1241,"percent_change":439,"volume":2292,"transactions":9,"vwap":2291},"2025-09-05",10.88,10.93,22500,{"date":2294,"open":1820,"high":2256,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-04",10.87,10.97,-0.56,-4.86,45400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":655,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-03",11.37,11.89,11.3,11.53,0.61,58700,{"date":2309,"open":2236,"high":2310,"low":2302,"close":2231,"change":2195,"percent_change":2279,"volume":2311,"transactions":9,"vwap":2231},"2025-09-02",11.73,19100,{"date":2313,"open":1404,"high":2314,"low":2315,"close":2137,"change":2016,"percent_change":1579,"volume":2023,"transactions":9,"vwap":2137},"2025-08-29",11.91,11.352,{"date":2317,"open":2318,"high":2248,"low":2223,"close":2231,"change":210,"percent_change":200,"volume":2319,"transactions":9,"vwap":2231},"2025-08-28",11.67,35500,{"date":2321,"open":2322,"high":2323,"low":2229,"close":2318,"change":1008,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2318},"2025-08-27",11.88,11.94,-2.18,15600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":311,"percent_change":1130,"volume":2332,"transactions":9,"vwap":2331},"2025-08-26",11.92,12.065,11.83,11.93,15500,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2303,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2303},"2025-08-25",11.51,12,-0.29,-2.38,43100,{"date":2341,"open":2328,"high":2342,"low":2328,"close":2343,"change":2344,"percent_change":2345,"volume":2100,"transactions":9,"vwap":2343},"2025-08-22",12.334,12.18,0.33,2.78,{"date":2347,"open":2323,"high":2348,"low":2214,"close":2349,"change":1947,"percent_change":1490,"volume":2350,"transactions":9,"vwap":2349},"2025-08-21",12.35,11.85,39000,{"date":2352,"open":1812,"high":2353,"low":2354,"close":2323,"change":889,"percent_change":2355,"volume":2319,"transactions":9,"vwap":2323},"2025-08-20",12.195,11.485,4.1,{"date":2357,"open":2358,"high":2348,"low":2359,"close":1824,"change":530,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1824},"2025-08-19",12.15,11.41,-4.5,60700,{"date":2363,"open":2364,"high":1785,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-18",12.17,12.01,-0.16,-1.31,33800,{"date":2370,"open":2371,"high":2372,"low":1777,"close":2364,"change":1800,"percent_change":1377,"volume":2373,"transactions":9,"vwap":2364},"2025-08-15",12.2,12.365,19800,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":612,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-14",11.7,12.7,12.08,2.55,99600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":1039,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-13",12.5,12.696,11.78,-4.62,51600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2348,"change":1274,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2348},"2025-08-12",12.61,12.83,12.32,-1.12,68400,{"date":2396,"open":2397,"high":2398,"low":2371,"close":2399,"change":1316,"percent_change":2379,"volume":2400,"transactions":9,"vwap":2399},"2025-08-11",12.34,12.698,12.49,42300,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2343,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2343},"2025-08-08",11.81,12.885,0.51,4.37,92300,{"date":2409,"open":2358,"high":2410,"low":2221,"close":2318,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2318},"2025-08-07",12.3,-0.43,-3.55,81100,{"date":2415,"open":2310,"high":2416,"low":2335,"close":2417,"change":148,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-06",12.208,12.1,3.24,26600,{"date":2421,"open":2336,"high":2336,"low":2422,"close":2423,"change":1158,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-05",11.57,11.72,-1.84,17100,{"date":2427,"open":2138,"high":2323,"low":1791,"close":2323,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2323},"2025-08-04",0.85,7.66,38500,{"date":2432,"open":2111,"high":2136,"low":1798,"close":2433,"change":2434,"percent_change":541,"volume":2435,"transactions":9,"vwap":2433},"2025-08-01",11.09,0.15,45600,{"date":2437,"open":2254,"high":2438,"low":2439,"close":2439,"change":364,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-31",11.506,10.94,-2.76,25600,{"date":2443,"open":2277,"high":2444,"low":2445,"close":2254,"change":230,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2254},"2025-07-30",11.725,11.06,1.08,48800,{"date":2449,"open":2423,"high":2423,"low":2450,"close":2451,"change":1216,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-29",11.067,11.13,-3.64,15800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2456,"change":2195,"percent_change":2279,"volume":2459,"transactions":9,"vwap":2456},"2025-07-28",11.55,11.71,11.34,21800,{"date":2461,"open":2128,"high":2462,"low":2463,"close":2422,"change":489,"percent_change":769,"volume":2464,"transactions":9,"vwap":2422},"2025-07-25",11.74,11.16,37300,{"date":2466,"open":1824,"high":2467,"low":2468,"close":2128,"change":958,"percent_change":958,"volume":2469,"transactions":9,"vwap":2128},"2025-07-24",11.64,11.32,30200,{"date":2471,"open":2136,"high":2467,"low":2463,"close":2128,"change":153,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2128},"2025-07-23",3.14,66400,{"date":2475,"open":2476,"high":2477,"low":2445,"close":2478,"change":950,"percent_change":2479,"volume":2196,"transactions":9,"vwap":2478},"2025-07-22",11.69,11.955,11.14,-5.27,{"date":2481,"open":2229,"high":2392,"low":2482,"close":2483,"change":1579,"percent_change":833,"volume":2484,"transactions":9,"vwap":2483},"2025-07-21",11.504,11.76,159900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2229,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2229},"2025-07-18",12.4,12.488,11.546,-0.71,-5.77,154500,{"date":2494,"open":2120,"high":2495,"low":1791,"close":2410,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2410},"2025-07-17",12.54,1.11,9.92,218400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2496,"percent_change":2284,"volume":2505,"transactions":9,"vwap":2504},"2025-07-16",10.13,11.194,10.01,11.19,174800,{"date":2507,"open":1814,"high":2508,"low":1799,"close":2509,"change":2510,"percent_change":2511,"volume":1499,"transactions":9,"vwap":2509},"2025-07-15",10.81,10.08,-0.73,-6.75,{"date":2513,"open":2514,"high":2515,"low":2501,"close":2508,"change":1383,"percent_change":2028,"volume":2516,"transactions":9,"vwap":2508},"2025-07-14",10.75,10.922,88700,{"date":2518,"open":2242,"high":2519,"low":2514,"close":2520,"change":2521,"percent_change":2522,"volume":2251,"transactions":9,"vwap":2520},"2025-07-11",11.517,10.84,-0.38,-3.39,{"date":2524,"open":1813,"high":2136,"low":2525,"close":2242,"change":1064,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2242},"2025-07-10",10.45,6.35,72600,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2095,"change":490,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2095},"2025-07-09",10.05,10.58,4.56,35300,{"date":2535,"open":1819,"high":2536,"low":2178,"close":2537,"change":2016,"percent_change":342,"volume":2538,"transactions":9,"vwap":2537},"2025-07-08",10.21,10.09,33100,{"date":2540,"open":2171,"high":2541,"low":2542,"close":2543,"change":311,"percent_change":128,"volume":2175,"transactions":9,"vwap":2543},"2025-07-07",10.32,9.9,10.07,{"date":2545,"open":2171,"high":2546,"low":2547,"close":2548,"change":2434,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-03",10.235,9.845,10.03,1.52,31400,{"date":2552,"open":2013,"high":1838,"low":2553,"close":1828,"change":2554,"percent_change":2076,"volume":2555,"transactions":9,"vwap":1828},"2025-07-02",9,0.83,73600,{"date":2557,"open":2558,"high":1465,"low":2559,"close":2560,"change":2195,"percent_change":1158,"volume":2017,"transactions":9,"vwap":2560},"2025-07-01",9.09,8.97,9.05,{"date":2562,"open":2000,"high":2563,"low":1763,"close":2070,"change":489,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2070},"2025-06-30",9.37,0.89,40300,{"date":2567,"open":2553,"high":2568,"low":2569,"close":2570,"change":108,"percent_change":1064,"volume":2051,"transactions":9,"vwap":2570},"2025-06-27",9.08,8.67,8.99,{"date":2572,"open":2553,"high":2573,"low":1853,"close":2574,"change":2575,"percent_change":2008,"volume":2576,"transactions":9,"vwap":2574},"2025-06-26",9.028,8.93,-0.07,22600,{"date":2578,"open":2021,"high":2579,"low":974,"close":2553,"change":363,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2553},"2025-06-25",9.151,-0.55,29100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2560,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2560},"2025-06-24",8.77,9.185,8.72,0.29,3.31,45000,{"date":2591,"open":2574,"high":1892,"low":2592,"close":2593,"change":1274,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-23",8.645,8.76,-1.57,91200,{"date":2597,"open":2054,"high":2568,"low":2061,"close":2061,"change":2195,"percent_change":1158,"volume":2598,"transactions":9,"vwap":2061},"2025-06-20",33000,{"date":2600,"open":1975,"high":1975,"low":974,"close":974,"change":381,"percent_change":2601,"volume":2602,"transactions":9,"vwap":974},"2025-06-18",-1.22,34200,{"date":2604,"open":2605,"high":2606,"low":2553,"close":2607,"change":2279,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-06-17",9.23,9.32,9.03,-1.85,64400,{"date":2611,"open":2015,"high":2047,"low":2000,"close":1845,"change":958,"percent_change":958,"volume":2612,"transactions":9,"vwap":1845},"2025-06-16",28000,{"date":2614,"open":2068,"high":2615,"low":1845,"close":1845,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":1845},"2025-06-13",9.48,-0.27,-2.85,23000,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2366,"percent_change":2262,"volume":2624,"transactions":9,"vwap":2623},"2025-06-12",9.425,9.571,9.47,8900,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":113,"percent_change":2063,"volume":2631,"transactions":9,"vwap":2630},"2025-06-11",9.645,9.915,9.55,9.63,18300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":890,"volume":2639,"transactions":9,"vwap":2637},"2025-06-10",9.486,9.65,9.4,9.64,0.19,24600,{"date":2641,"open":2041,"high":2041,"low":2642,"close":2643,"change":210,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-09",9.415,9.45,-2.17,46300,{"date":2647,"open":1837,"high":2648,"low":1837,"close":2649,"change":761,"percent_change":2163,"volume":2650,"transactions":9,"vwap":2649},"2025-06-06",9.718,9.66,34800,{"date":2652,"open":1136,"high":2032,"low":1136,"close":2035,"change":1800,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2035},"2025-06-05",0.96,47600,{"date":2656,"open":1837,"high":1846,"low":2657,"close":2047,"change":210,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2047},"2025-06-04",9.251,-2.2,36400,{"date":2661,"open":2662,"high":2663,"low":2623,"close":2629,"change":1947,"percent_change":1519,"volume":2538,"transactions":9,"vwap":2629},"2025-06-03",9.68,9.77,{"date":2665,"open":2542,"high":1799,"low":2014,"close":2637,"change":210,"percent_change":22,"volume":2666,"transactions":9,"vwap":2637},"2025-06-02",30600,{"date":2668,"open":2669,"high":2670,"low":2090,"close":2671,"change":2575,"percent_change":2490,"volume":2631,"transactions":9,"vwap":2671},"2025-05-30",9.86,9.955,9.85,{"date":2673,"open":2628,"high":2674,"low":2675,"close":2497,"change":342,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2497},"2025-05-29",10.1,9.75,2.06,32300,{"date":2679,"open":2509,"high":2509,"low":1601,"close":2090,"change":1008,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2090},"2025-05-28",-2.61,39200,{"date":2683,"open":1836,"high":2684,"low":2685,"close":2686,"change":1579,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-27",10.199,9.59,9.98,1.73,48000,{"date":2690,"open":2032,"high":2105,"low":2691,"close":2075,"change":654,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2075},"2025-05-23",9.625,0.1,29700,{"date":2695,"open":2696,"high":2674,"low":1465,"close":2696,"change":655,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-22",9.8,0.72,43500,{"date":2700,"open":1799,"high":2701,"low":1601,"close":2702,"change":1039,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-21",10.44,9.73,-5.53,35700,{"date":2706,"open":2178,"high":2707,"low":2708,"close":2114,"change":230,"percent_change":762,"volume":2709,"transactions":9,"vwap":2114},"2025-05-20",10.556,9.967,40500,{"date":2711,"open":2712,"high":2713,"low":1837,"close":2714,"change":744,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-19",9.67,10.61,10.18,4.52,80300,{"date":2718,"open":2719,"high":2720,"low":2629,"close":2041,"change":552,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2041},"2025-05-16",9.71,10.27,0.52,47900,{"date":2724,"open":2725,"high":2726,"low":2725,"close":1844,"change":1657,"percent_change":1680,"volume":2311,"transactions":9,"vwap":1844},"2025-05-15",9.27,9.748,{"date":2728,"open":2635,"high":1844,"low":2077,"close":2729,"change":2616,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-05-14",9.42,-2.79,37100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":1844,"change":882,"percent_change":2737,"volume":2738,"transactions":9,"vwap":1844},"2025-05-13",9.56,9.889,9.347,1.15,24500,{"date":2740,"open":1837,"high":2741,"low":2742,"close":2743,"change":2434,"percent_change":1855,"volume":2744,"transactions":9,"vwap":2743},"2025-05-12",9.876,9.38,9.58,28700,{"date":2746,"open":2712,"high":2194,"low":2026,"close":2035,"change":2084,"percent_change":2338,"volume":2747,"transactions":9,"vwap":2035},"2025-05-09",13700,{"date":2749,"open":2750,"high":2033,"low":2751,"close":2649,"change":1831,"percent_change":2752,"volume":2057,"transactions":9,"vwap":2649},"2025-05-08",9.44,9.247,2.33,{"date":2754,"open":2712,"high":2755,"low":1845,"close":2750,"change":108,"percent_change":1200,"volume":2756,"transactions":9,"vwap":2750},"2025-05-07",9.783,18900,{"date":2758,"open":2194,"high":2759,"low":2760,"close":2742,"change":1024,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2742},"2025-05-06",9.924,9.25,-4.87,48100,{"date":2764,"open":2542,"high":2674,"low":2194,"close":2669,"change":1023,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2669},"2025-05-05",-1.3,87800,{"date":2768,"open":2171,"high":1830,"low":2769,"close":2049,"change":654,"percent_change":2692,"volume":2612,"transactions":9,"vwap":2049},"2025-05-02",9.825,{"date":2771,"open":1799,"high":2772,"low":2662,"close":2686,"change":499,"percent_change":1151,"volume":2773,"transactions":9,"vwap":2686},"2025-05-01",10.23,23700,{"date":2775,"open":1821,"high":2776,"low":2777,"close":2674,"change":1008,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2674},"2025-04-30",10.28,9.944,-2.51,26300,{"date":2781,"open":2674,"high":2782,"low":2783,"close":2784,"change":143,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-04-29",10.488,10.0050001,10.36,3.19,67000,{"date":2788,"open":2049,"high":2789,"low":2790,"close":2178,"change":108,"percent_change":280,"volume":2791,"transactions":9,"vwap":2178},"2025-04-28",10.12,9.649,37000,{"date":2793,"open":2720,"high":2794,"low":2795,"close":2686,"change":301,"percent_change":1282,"volume":2796,"transactions":9,"vwap":2686},"2025-04-25",10.355,9.644,63000,{"date":2798,"open":2696,"high":2799,"low":2696,"close":2701,"change":240,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2701},"2025-04-24",10.86,5.99,89900,{"date":2803,"open":2497,"high":2789,"low":2615,"close":2671,"change":1831,"percent_change":1166,"volume":2804,"transactions":9,"vwap":2671},"2025-04-23",217500,{"date":180,"open":2750,"high":2542,"low":2558,"close":2630,"change":2638,"percent_change":890,"volume":2806,"transactions":9,"vwap":2630},110900]