[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNL":3,"homepage-market-summary":35,"stock-historical-GNL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GNL","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},"Global Net Lease, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Global Net Lease Inc is a real estate investment trust that manages a globally diversified portfolio of commercial real estate properties. The company is engaged in the ownership, management, operation, lease, acquisition, investment, and sale of the portfolio assets. Its segments include Industrial & Distribution, Retail, and Office. The company derives maximum revenue from the Industrial and Distribution segment. The company geographically operates in the United States, the United Kingdom, Canada, and Europe.","56","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},9.2121,0.76,"Quarterly","2026-10-09",{"close":21,"open":22,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},8.25,8.4,8.22,8.24,0.01,0.12,2704678.974011,13686,8.2582,10.035,7.48,2065544.94721014,30.1,2852,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},6.77,1925382,702764436.802535,8.84,"2025-04-22",[187,188,198,205,216,227,237,248,256,264,272,281,292,300,309,318,327,335,341,348,354,363,371,381,388,396,402,410,417,424,430,439,447,455,465,473,478,485,496,503,512,519,526,536,545,553,559,565,572,578,586,595,600,606,614,621,630,635,638,644,648,652,658,661,667,672,675,679,683,686,691,695,699,704,708,713,719,726,733,741,748,755,760,764,769,773,778,785,792,796,802,808,813,818,822,825,829,832,836,839,842,845,849,853,857,860,865,870,875,878,883,886,890,894,900,907,914,920,925,931,936,941,947,953,958,963,967,972,977,981,984,987,990,994,998,1001,1006,1010,1018,1026,1033,1036,1039,1043,1046,1051,1054,1058,1061,1066,1072,1075,1080,1086,1091,1096,1100,1104,1109,1114,1122,1127,1133,1139,1143,1146,1151,1155,1160,1165,1168,1173,1177,1182,1185,1189,1194,1199,1203,1209,1213,1218,1221,1224,1227,1230,1234,1237,1242,1247,1250,1256,1260,1265,1273,1280,1286,1293,1298,1301,1306,1311,1318,1322,1327,1334,1341,1346,1351,1355,1360,1365,1369,1373,1379,1384,1392,1398,1406,1411,1416,1422,1427,1434,1439,1444,1447,1455,1462,1468,1473,1479,1485,1494,1497,1502,1507,1513,1517,1524,1529,1534,1542,1547,1552,1557,1562,1566,1571,1576,1582,1585,1589,1593,1599,1603,1607,1613,1616,1619,1622,1626,1629,1632,1636,1640,1644,1648,1651,1654,1659,1665,1669,1673,1678,1681,1684,1688,1692,1695,1699,1704,1707,1712,1717,1721,1725,1730,1736,1742,1746,1752,1759,1765,1772,1779,1786,1792,1799,1804,1809,1814,1820,1823,1828,1836,1841,1848,1854,1859,1864,1867,1871,1874,1878,1883,1888,1891,1895,1898,1903,1909,1913,1917,1922,1926,1932,1936,1942,1946,1949,1952,1955,1959,1963,1968,1973,1976,1979,1982,1985,1989,1993,1997,1999,2002,2006,2009,2012,2016,2019,2023,2027,2031,2034,2039,2044,2048,2051,2054,2058,2063,2067,2071,2074],{"date":5,"open":22,"high":22,"low":23,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",8.26,8.29,8.1,-0.02,-0.24,3474727.495452,15971,8.2134,{"date":199,"open":22,"high":200,"low":190,"close":190,"change":201,"percent_change":78,"volume":202,"transactions":203,"vwap":204},"2026-09-30",8.435,-0.09,3336435.57303,18419,8.3301,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",8.46,8.53,8.32,8.35,-0.14,-1.65,3945430.080771,19259,8.3818,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",8.56,8.58,8.43,8.49,-0.06,-0.7,3176857.448465,17269,8.4844,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",8.61,8.74,8.55,-0.08,-0.93,3447775.671954,16256,8.6058,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",8.67,8.71,8.575,8.63,-0.04,-0.46,2450108.435906,14397,8.6324,{"date":249,"open":250,"high":251,"low":252,"close":239,"change":243,"percent_change":244,"volume":253,"transactions":254,"vwap":255},"2026-09-23",8.7,8.72,8.66,1923352.002758,13923,8.6862,{"date":257,"open":258,"high":258,"low":240,"close":240,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",8.8,-0.03,-0.34,1970078.097325,15648,8.7362,{"date":265,"open":266,"high":267,"low":268,"close":230,"change":259,"percent_change":260,"volume":269,"transactions":270,"vwap":271},"2026-09-21",8.85,8.915,8.73,1706549.9312,14061,8.7974,{"date":273,"open":266,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",8.87,8.77,-0.12,-1.35,8342370.356442,17039,8.7819,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",8.93,8.945,8.83,8.89,0.02,0.23,1932866.85762,16263,8.8703,{"date":293,"open":294,"high":295,"low":274,"close":274,"change":211,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",9,9.065,-1.55,2567806.704301,17193,8.9336,{"date":301,"open":302,"high":303,"low":304,"close":302,"change":117,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",9.01,9.09,8.98,-0.11,1834573.345128,15943,9.0298,{"date":310,"open":311,"high":312,"low":304,"close":313,"change":259,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",9.04,9.105,9.02,-0.33,2004058.417945,19968,9.0313,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":259,"percent_change":314,"volume":324,"transactions":325,"vwap":326},"2026-09-11",9.12,9.135,9.045,9.05,1912611.820573,11577,9.0652,{"date":328,"open":329,"high":330,"low":322,"close":331,"change":117,"percent_change":305,"volume":332,"transactions":333,"vwap":334},"2026-09-10",9.1,9.13,9.08,1907143.788794,15173,9.0807,{"date":336,"open":337,"high":330,"low":311,"close":303,"change":117,"percent_change":305,"volume":338,"transactions":339,"vwap":340},"2026-09-09",9.11,1921439.966703,12490,9.0761,{"date":342,"open":331,"high":343,"low":331,"close":329,"change":193,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",9.16,-0.22,1362827.587737,14424,9.1132,{"date":349,"open":331,"high":350,"low":331,"close":320,"change":193,"percent_change":344,"volume":351,"transactions":352,"vwap":353},"2026-09-04",9.2282,1532872.198409,12053,9.1436,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":117,"percent_change":305,"volume":360,"transactions":361,"vwap":362},"2026-09-03",9.21,9.22,9.1001,9.14,1124162.541458,10456,9.1501,{"date":364,"open":365,"high":366,"low":329,"close":365,"change":287,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",9.15,9.215,0.22,1486728.838534,12772,9.1553,{"date":372,"open":373,"high":374,"low":375,"close":330,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",9.18,9.325,9.07,-0.05,-0.54,2354258.237802,15668,9.1554,{"date":382,"open":359,"high":383,"low":384,"close":373,"change":287,"percent_change":367,"volume":385,"transactions":386,"vwap":387},"2026-08-31",9.235,9.0554,2745706.929349,11358,9.1771,{"date":389,"open":373,"high":390,"low":321,"close":343,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",9.225,0.03,0.33,1205743.642163,10409,9.171,{"date":397,"open":375,"high":365,"low":398,"close":330,"change":117,"percent_change":305,"volume":399,"transactions":400,"vwap":401},"2026-08-27",9.03,1261366.254811,10385,9.1218,{"date":403,"open":404,"high":405,"low":320,"close":359,"change":305,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",9.25,9.255,-1.19,1283285.484258,12147,9.1513,{"date":411,"open":357,"high":412,"low":413,"close":404,"change":391,"percent_change":392,"volume":414,"transactions":415,"vwap":416},"2026-08-25",9.285,9.145,1508557.924821,11564,9.2279,{"date":418,"open":320,"high":357,"low":329,"close":357,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",0.18,1.99,1458781.892763,12308,9.1938,{"date":425,"open":320,"high":359,"low":313,"close":311,"change":376,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",-0.55,1463213.936473,11283,9.067,{"date":431,"open":432,"high":320,"low":433,"close":303,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",8.99,8.94,0.08,0.89,1624011.033186,12808,9.0483,{"date":440,"open":286,"high":398,"low":441,"close":302,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",8.86,0.17,1.92,1931158.054147,13177,8.9651,{"date":448,"open":441,"high":449,"low":450,"close":184,"change":391,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",8.95,8.78,0.34,2116610.81967,13423,8.8793,{"date":456,"open":457,"high":458,"low":230,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",8.76,8.9,8.81,0.05,0.57,2240132.057054,14938,8.7982,{"date":466,"open":432,"high":375,"low":467,"close":457,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",8.735,-0.26,-2.88,2894518.596309,18632,8.8145,{"date":474,"open":432,"high":312,"low":433,"close":313,"change":391,"percent_change":392,"volume":475,"transactions":476,"vwap":477},"2026-08-13",2418355.674281,14767,9.0108,{"date":479,"open":365,"high":365,"low":283,"close":432,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",-0.07,-0.77,3573089.706983,21760,9.0052,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",9.24,9.28,9.015,9.06,-0.19,-2.05,7740690.695069,22854,9.0854,{"date":497,"open":343,"high":498,"low":499,"close":404,"change":287,"percent_change":367,"volume":500,"transactions":501,"vwap":502},"2026-08-10",9.33,9.055,4689039.889003,22961,9.2379,{"date":504,"open":311,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",9.23,9.025,0.16,1.76,3158083.352044,19599,9.1476,{"date":513,"open":433,"high":365,"low":459,"close":375,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",0.45,5.22,3890267.250237,24964,9.0389,{"date":520,"open":252,"high":239,"low":220,"close":521,"change":460,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",8.62,0.58,2450627.480289,19315,8.6112,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":232,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",8.64,8.68,8.504,8.57,-0.92,2283733.6532,15720,8.6195,{"date":537,"open":268,"high":538,"low":539,"close":540,"change":480,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",8.805,8.645,8.65,-0.8,1967315.523163,14801,8.6898,{"date":546,"open":547,"high":547,"low":548,"close":251,"change":232,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",8.79,8.665,-0.91,1988489.04963,13214,8.7216,{"date":554,"open":286,"high":555,"low":240,"close":258,"change":480,"percent_change":556,"volume":557,"transactions":558,"vwap":450},"2026-07-30",8.91,-0.79,1930231.421085,15308,{"date":560,"open":258,"high":561,"low":258,"close":274,"change":460,"percent_change":461,"volume":562,"transactions":563,"vwap":564},"2026-07-29",8.895,1498189.859247,13840,8.8611,{"date":566,"open":433,"high":567,"low":459,"close":568,"change":259,"percent_change":260,"volume":569,"transactions":570,"vwap":571},"2026-07-28",8.965,8.82,1793348.600136,13529,8.8764,{"date":573,"open":441,"high":574,"low":184,"close":266,"change":259,"percent_change":260,"volume":575,"transactions":576,"vwap":577},"2026-07-27",8.985,1367355.596595,10493,8.9014,{"date":579,"open":433,"high":580,"low":568,"close":581,"change":582,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-24",9.005,8.88,0,1786482.543989,14074,8.9033,{"date":587,"open":329,"high":588,"low":589,"close":581,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",9.257,8.835,-0.28,-3.06,1761883.010932,12992,8.9598,{"date":596,"open":487,"high":404,"low":320,"close":343,"change":259,"percent_change":314,"volume":597,"transactions":598,"vwap":599},"2026-07-22",1648974.470411,12783,9.1561,{"date":601,"open":330,"high":356,"low":490,"close":602,"change":391,"percent_change":392,"volume":603,"transactions":604,"vwap":605},"2026-07-21",9.19,2412674.952698,18058,9.1294,{"date":607,"open":608,"high":609,"low":331,"close":343,"change":610,"percent_change":78,"volume":611,"transactions":612,"vwap":613},"2026-07-20",9.26,9.32,-0.1,2484903.076221,15225,9.1534,{"date":615,"open":616,"high":617,"low":618,"close":608,"change":491,"percent_change":619,"volume":620,"transactions":9,"vwap":608},"2026-07-17",9.49,9.53,9.125,-2.01,2679000,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-16",8.97,9.46,8.955,9.45,0.54,6.06,3597400,{"date":631,"open":450,"high":623,"low":450,"close":555,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":555},"2026-07-15",0.1,1.14,2795300,{"date":636,"open":266,"high":274,"low":275,"close":459,"change":117,"percent_change":305,"volume":637,"transactions":9,"vwap":459},"2026-07-14",2621400,{"date":639,"open":458,"high":640,"low":568,"close":568,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":568},"2026-07-13",9.017,-0.25,-2.76,2489400,{"date":645,"open":398,"high":331,"low":623,"close":375,"change":112,"percent_change":646,"volume":647,"transactions":9,"vwap":375},"2026-07-10",0.67,2633800,{"date":649,"open":623,"high":322,"low":286,"close":302,"change":650,"percent_change":107,"volume":651,"transactions":9,"vwap":302},"2026-07-09",0.09,2340600,{"date":653,"open":555,"high":654,"low":286,"close":655,"change":376,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-08",8.975,8.92,-0.56,3291000,{"date":659,"open":331,"high":321,"low":433,"close":623,"change":259,"percent_change":314,"volume":660,"transactions":9,"vwap":623},"2026-07-07",2880200,{"date":662,"open":505,"high":663,"low":294,"close":294,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":294},"2026-07-06",9.303,-0.21,-2.28,2707500,{"date":668,"open":304,"high":383,"low":304,"close":356,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":356},"2026-07-02",0.28,3.14,2640000,{"date":673,"open":458,"high":311,"low":458,"close":283,"change":117,"percent_change":305,"volume":674,"transactions":9,"vwap":283},"2026-07-01",2081000,{"date":676,"open":433,"high":323,"low":677,"close":433,"change":582,"percent_change":582,"volume":678,"transactions":9,"vwap":433},"2026-06-30",8.845,2175900,{"date":680,"open":294,"high":313,"low":266,"close":433,"change":222,"percent_change":681,"volume":682,"transactions":9,"vwap":433},"2026-06-29",-0.67,4136200,{"date":684,"open":398,"high":303,"low":285,"close":294,"change":259,"percent_change":314,"volume":685,"transactions":9,"vwap":294},"2026-06-26",5342000,{"date":687,"open":688,"high":487,"low":623,"close":398,"change":211,"percent_change":689,"volume":690,"transactions":9,"vwap":398},"2026-06-25",9.195,-1.53,2637900,{"date":692,"open":693,"high":608,"low":330,"close":693,"change":582,"percent_change":582,"volume":694,"transactions":9,"vwap":693},"2026-06-24",9.17,2588700,{"date":696,"open":331,"high":602,"low":331,"close":693,"change":650,"percent_change":697,"volume":698,"transactions":9,"vwap":693},"2026-06-23",0.99,3586100,{"date":700,"open":701,"high":608,"low":490,"close":331,"change":211,"percent_change":702,"volume":703,"transactions":9,"vwap":331},"2026-06-22",9.2,-1.52,4148700,{"date":705,"open":337,"high":383,"low":337,"close":357,"change":632,"percent_change":706,"volume":707,"transactions":9,"vwap":357},"2026-06-18",1.1,5315700,{"date":709,"open":701,"high":608,"low":710,"close":320,"change":211,"percent_change":711,"volume":712,"transactions":9,"vwap":320},"2026-06-17",9.035,-1.51,2651100,{"date":714,"open":715,"high":716,"low":701,"close":608,"change":480,"percent_change":717,"volume":718,"transactions":9,"vwap":608},"2026-06-16",9.36,9.425,-0.75,2444000,{"date":720,"open":721,"high":722,"low":723,"close":498,"change":305,"percent_change":724,"volume":725,"transactions":9,"vwap":498},"2026-06-15",9.44,9.489,9.3,-1.17,3162500,{"date":727,"open":728,"high":721,"low":729,"close":721,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":721},"2026-06-12",9.38,9.34,0.04,0.43,1882400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":480,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-11",9.54,9.59,9.39,9.4,-0.74,2017500,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":201,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-10",9.62,9.635,9.47,-0.94,2844400,{"date":749,"open":750,"high":751,"low":752,"close":750,"change":650,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-06-09",9.56,9.67,9.475,0.95,3570300,{"date":756,"open":721,"high":736,"low":757,"close":745,"change":434,"percent_change":758,"volume":759,"transactions":9,"vwap":745},"2026-06-08",9.41,0.85,2242500,{"date":761,"open":738,"high":616,"low":762,"close":737,"change":582,"percent_change":582,"volume":763,"transactions":9,"vwap":737},"2026-06-05",9.315,7220800,{"date":765,"open":609,"high":766,"low":608,"close":737,"change":419,"percent_change":767,"volume":768,"transactions":9,"vwap":737},"2026-06-04",9.395,1.95,1568600,{"date":770,"open":487,"high":728,"low":602,"close":356,"change":211,"percent_change":771,"volume":772,"transactions":9,"vwap":356},"2026-06-03",-1.5,1566000,{"date":774,"open":505,"high":626,"low":356,"close":775,"change":776,"percent_change":65,"volume":777,"transactions":9,"vwap":775},"2026-06-02",9.35,0.11,1469000,{"date":779,"open":701,"high":780,"low":781,"close":487,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":487},"2026-06-01",9.27,9.155,-0.13,-1.39,2279300,{"date":786,"open":787,"high":788,"low":775,"close":789,"change":276,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-05-29",9.48,9.492,9.37,-1.26,2122000,{"date":793,"open":626,"high":617,"low":794,"close":616,"change":25,"percent_change":776,"volume":795,"transactions":9,"vwap":616},"2026-05-28",9.42,1454700,{"date":797,"open":735,"high":798,"low":799,"close":787,"change":259,"percent_change":800,"volume":801,"transactions":9,"vwap":787},"2026-05-27",9.57,9.455,-0.32,2050300,{"date":803,"open":775,"high":617,"low":804,"close":805,"change":419,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-26",9.31,9.51,1.93,2242300,{"date":809,"open":728,"high":810,"low":609,"close":498,"change":376,"percent_change":811,"volume":812,"transactions":9,"vwap":498},"2026-05-22",9.405,-0.53,1977400,{"date":814,"open":794,"high":626,"low":815,"close":728,"change":222,"percent_change":816,"volume":817,"transactions":9,"vwap":728},"2026-05-21",9.265,-0.64,1565300,{"date":819,"open":609,"high":787,"low":723,"close":721,"change":26,"percent_change":820,"volume":821,"transactions":9,"vwap":721},"2026-05-20",1.29,1556200,{"date":823,"open":775,"high":789,"low":488,"close":609,"change":117,"percent_change":305,"volume":824,"transactions":9,"vwap":609},"2026-05-19",1340800,{"date":826,"open":488,"high":738,"low":505,"close":498,"change":632,"percent_change":827,"volume":828,"transactions":9,"vwap":498},"2026-05-18",1.08,1221700,{"date":830,"open":693,"high":498,"low":330,"close":505,"change":391,"percent_change":392,"volume":831,"transactions":9,"vwap":505},"2026-05-15",1974900,{"date":833,"open":373,"high":505,"low":330,"close":701,"change":434,"percent_change":834,"volume":835,"transactions":9,"vwap":701},"2026-05-14",0.88,1819200,{"date":837,"open":331,"high":693,"low":323,"close":320,"change":117,"percent_change":305,"volume":838,"transactions":9,"vwap":320},"2026-05-13",1928400,{"date":840,"open":343,"high":701,"low":490,"close":330,"change":25,"percent_change":776,"volume":841,"transactions":9,"vwap":330},"2026-05-12",2463100,{"date":843,"open":488,"high":723,"low":302,"close":320,"change":305,"percent_change":406,"volume":844,"transactions":9,"vwap":320},"2026-05-11",2533600,{"date":846,"open":373,"high":404,"low":365,"close":505,"change":776,"percent_change":847,"volume":848,"transactions":9,"vwap":505},"2026-05-08",1.21,2090600,{"date":850,"open":311,"high":851,"low":294,"close":320,"change":650,"percent_change":51,"volume":852,"transactions":9,"vwap":320},"2026-05-07",9.185,3252100,{"date":854,"open":357,"high":780,"low":283,"close":398,"change":276,"percent_change":855,"volume":856,"transactions":9,"vwap":398},"2026-05-06",-1.31,3974600,{"date":858,"open":505,"high":487,"low":359,"close":365,"change":193,"percent_change":344,"volume":859,"transactions":9,"vwap":365},"2026-05-05",3088700,{"date":861,"open":329,"high":404,"low":295,"close":693,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":693},"2026-05-04",-0.36,-3.78,2461200,{"date":866,"open":798,"high":798,"low":867,"close":617,"change":259,"percent_change":868,"volume":869,"transactions":9,"vwap":617},"2026-05-01",9.435,-0.31,1009500,{"date":871,"open":735,"high":743,"low":872,"close":750,"change":730,"percent_change":873,"volume":874,"transactions":9,"vwap":750},"2026-04-30",9.52,0.42,1521100,{"date":876,"open":616,"high":798,"low":745,"close":872,"change":259,"percent_change":868,"volume":877,"transactions":9,"vwap":872},"2026-04-29",1099400,{"date":879,"open":624,"high":750,"low":728,"close":880,"change":507,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-04-28",9.55,1.7,936500,{"date":884,"open":805,"high":798,"low":789,"close":737,"change":276,"percent_change":790,"volume":885,"transactions":9,"vwap":737},"2026-04-27",946500,{"date":887,"open":626,"high":617,"low":888,"close":805,"change":730,"percent_change":873,"volume":889,"transactions":9,"vwap":805},"2026-04-24",9.385,960700,{"date":891,"open":745,"high":617,"low":794,"close":745,"change":112,"percent_change":892,"volume":893,"transactions":9,"vwap":745},"2026-04-23",0.64,845900,{"date":895,"open":896,"high":897,"low":898,"close":757,"change":276,"percent_change":790,"volume":899,"transactions":9,"vwap":757},"2026-04-22",9.58,9.6,9.335,983300,{"date":901,"open":902,"high":903,"low":904,"close":617,"change":305,"percent_change":905,"volume":906,"transactions":9,"vwap":617},"2026-04-21",9.65,9.66,9.505,-1.14,1468500,{"date":908,"open":909,"high":910,"low":897,"close":911,"change":480,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-20",9.68,9.74,9.64,-0.72,1339800,{"date":915,"open":721,"high":916,"low":721,"close":917,"change":650,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-17",9.745,9.71,0.94,2024700,{"date":921,"open":745,"high":903,"low":794,"close":743,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":743},"2026-04-16",0.13,1.37,1164400,{"date":926,"open":927,"high":928,"low":929,"close":616,"change":582,"percent_change":582,"volume":930,"transactions":9,"vwap":616},"2026-04-15",9.43,9.495,9.403,1360300,{"date":932,"open":617,"high":736,"low":933,"close":616,"change":480,"percent_change":934,"volume":935,"transactions":9,"vwap":616},"2026-04-14",9.445,-0.73,1738600,{"date":937,"open":626,"high":938,"low":927,"close":750,"change":610,"percent_change":939,"volume":940,"transactions":9,"vwap":750},"2026-04-13",9.565,-1.04,1545000,{"date":942,"open":743,"high":943,"low":944,"close":903,"change":391,"percent_change":945,"volume":946,"transactions":9,"vwap":903},"2026-04-10",9.725,9.555,0.31,1474100,{"date":948,"open":750,"high":949,"low":735,"close":950,"change":434,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-09",9.705,9.63,0.84,1808400,{"date":954,"open":955,"high":902,"low":799,"close":880,"change":632,"percent_change":956,"volume":957,"transactions":9,"vwap":880},"2026-04-08",9.535,1.06,2214300,{"date":959,"open":498,"high":960,"low":374,"close":626,"change":922,"percent_change":961,"volume":962,"transactions":9,"vwap":626},"2026-04-07",9.485,1.39,1359300,{"date":964,"open":775,"high":867,"low":488,"close":609,"change":201,"percent_change":965,"volume":966,"transactions":9,"vwap":609},"2026-04-06",-0.96,1169600,{"date":968,"open":789,"high":927,"low":969,"close":757,"change":222,"percent_change":970,"volume":971,"transactions":9,"vwap":757},"2026-04-02",9.295,-0.63,1631800,{"date":973,"open":789,"high":974,"low":804,"close":745,"change":776,"percent_change":975,"volume":976,"transactions":9,"vwap":745},"2026-04-01",9.525,1.18,1609300,{"date":978,"open":729,"high":927,"low":780,"close":715,"change":507,"percent_change":979,"volume":980,"transactions":9,"vwap":715},"2026-03-31",1.74,2109200,{"date":982,"open":780,"high":780,"low":343,"close":701,"change":391,"percent_change":392,"volume":983,"transactions":9,"vwap":701},"2026-03-30",2219300,{"date":985,"open":365,"high":357,"low":320,"close":693,"change":582,"percent_change":582,"volume":986,"transactions":9,"vwap":693},"2026-03-27",2775400,{"date":988,"open":330,"high":404,"low":490,"close":693,"change":582,"percent_change":582,"volume":989,"transactions":9,"vwap":693},"2026-03-26",1435200,{"date":991,"open":608,"high":488,"low":992,"close":693,"change":117,"percent_change":305,"volume":993,"transactions":9,"vwap":693},"2026-03-25",9.151,1636000,{"date":995,"open":693,"high":804,"low":343,"close":373,"change":222,"percent_change":996,"volume":997,"transactions":9,"vwap":373},"2026-03-24",-0.65,1780600,{"date":999,"open":737,"high":927,"low":357,"close":487,"change":287,"percent_change":367,"volume":1000,"transactions":9,"vwap":487},"2026-03-23",2666200,{"date":1002,"open":880,"high":798,"low":365,"close":357,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":357},"2026-03-20",-0.35,-3.66,6390900,{"date":1007,"open":798,"high":1008,"low":867,"close":798,"change":376,"percent_change":1009,"volume":841,"transactions":9,"vwap":798},"2026-03-19",9.685,-0.52,{"date":1011,"open":1012,"high":1013,"low":1014,"close":743,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":743},"2026-03-18",9.73,9.83,9.61,-0.2,-2.04,2231100,{"date":1019,"open":1020,"high":1021,"low":903,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-17",9.7,9.84,9.82,0.2,2.08,1924100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":743,"change":288,"percent_change":1031,"volume":1032,"transactions":9,"vwap":743},"2026-03-16",9.5,9.69,9.478,2.45,2113400,{"date":1034,"open":736,"high":903,"low":728,"close":737,"change":222,"percent_change":970,"volume":1035,"transactions":9,"vwap":737},"2026-03-13",1824800,{"date":1037,"open":723,"high":1028,"low":780,"close":626,"change":730,"percent_change":731,"volume":1038,"transactions":9,"vwap":626},"2026-03-12",1636400,{"date":1040,"open":498,"high":757,"low":1041,"close":757,"change":391,"percent_change":147,"volume":1042,"transactions":9,"vwap":757},"2026-03-11",9.29,2080400,{"date":1044,"open":775,"high":745,"low":498,"close":728,"change":193,"percent_change":664,"volume":1045,"transactions":9,"vwap":728},"2026-03-10",2115600,{"date":1047,"open":602,"high":794,"low":343,"close":738,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":738},"2026-03-09",0.14,1.51,2190800,{"date":1052,"open":357,"high":374,"low":693,"close":608,"change":222,"percent_change":816,"volume":1053,"transactions":9,"vwap":608},"2026-03-06",2123500,{"date":1055,"open":757,"high":757,"low":780,"close":609,"change":211,"percent_change":1056,"volume":1057,"transactions":9,"vwap":609},"2026-03-05",-1.48,1523100,{"date":1059,"open":805,"high":617,"low":789,"close":624,"change":117,"percent_change":305,"volume":1060,"transactions":9,"vwap":624},"2026-03-04",1637600,{"date":1062,"open":624,"high":735,"low":1063,"close":745,"change":664,"percent_change":1064,"volume":1065,"transactions":9,"vwap":745},"2026-03-03",9.275,-2.17,1643200,{"date":1067,"open":624,"high":1068,"low":498,"close":909,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":909},"2026-03-02",9.76,0.26,2.76,3123300,{"date":1073,"open":738,"high":880,"low":723,"close":794,"change":222,"percent_change":970,"volume":1074,"transactions":9,"vwap":794},"2026-02-27",5813800,{"date":1076,"open":736,"high":1013,"low":721,"close":787,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":787},"2026-02-26",-0.3,-3.07,3247300,{"date":1081,"open":911,"high":1082,"low":896,"close":1083,"change":26,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-25",9.8,9.78,1.24,1603100,{"date":1087,"open":910,"high":1088,"low":798,"close":903,"change":222,"percent_change":1089,"volume":1090,"transactions":9,"vwap":903},"2026-02-24",9.775,-0.62,1140800,{"date":1092,"open":1068,"high":1093,"low":1029,"close":1094,"change":582,"percent_change":582,"volume":1095,"transactions":9,"vwap":1094},"2026-02-23",9.855,9.72,1503600,{"date":1097,"open":903,"high":1068,"low":896,"close":1094,"change":650,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1094},"2026-02-20",0.93,1188900,{"date":1101,"open":1014,"high":1102,"low":750,"close":950,"change":391,"percent_change":945,"volume":1103,"transactions":9,"vwap":950},"2026-02-19",9.694,1234200,{"date":1105,"open":1106,"high":1083,"low":798,"close":897,"change":194,"percent_change":1107,"volume":1108,"transactions":9,"vwap":897},"2026-02-18",9.75,-2.44,1575300,{"date":1110,"open":1111,"high":1112,"low":1068,"close":1021,"change":117,"percent_change":610,"volume":1113,"transactions":9,"vwap":1021},"2026-02-17",9.88,9.92,1265800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":112,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-13",9.89,9.931,9.77,9.85,0.61,1312300,{"date":1123,"open":1124,"high":30,"low":1083,"close":1125,"change":201,"percent_change":549,"volume":1126,"transactions":9,"vwap":1125},"2026-02-12",9.97,9.79,1213200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1111,"change":232,"percent_change":541,"volume":1132,"transactions":9,"vwap":1111},"2026-02-11",10,10.01,9.865,1792500,{"date":1134,"open":1125,"high":1135,"low":1125,"close":1136,"change":419,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-10",9.975,9.96,1.84,2288900,{"date":1140,"open":897,"high":1083,"low":1028,"close":1083,"change":442,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1083},"2026-02-09",1.77,1888700,{"date":1144,"open":880,"high":903,"low":616,"close":1014,"change":391,"percent_change":945,"volume":1145,"transactions":9,"vwap":1014},"2026-02-06",1499500,{"date":1147,"open":745,"high":1014,"low":1148,"close":896,"change":776,"percent_change":1149,"volume":1150,"transactions":9,"vwap":896},"2026-02-05",9.442,1.16,2178800,{"date":1152,"open":880,"high":743,"low":1153,"close":745,"change":112,"percent_change":892,"volume":1154,"transactions":9,"vwap":745},"2026-02-04",9.415,1675600,{"date":1156,"open":789,"high":1157,"low":969,"close":757,"change":434,"percent_change":1158,"volume":1159,"transactions":9,"vwap":757},"2026-02-03",9.465,0.86,1909600,{"date":1161,"open":745,"high":1162,"low":412,"close":498,"change":782,"percent_change":1163,"volume":1164,"transactions":9,"vwap":498},"2026-02-02",9.515,-1.37,1797100,{"date":1166,"open":750,"high":750,"low":762,"close":624,"change":222,"percent_change":970,"volume":1167,"transactions":9,"vwap":624},"2026-01-30",1934900,{"date":1169,"open":624,"high":1170,"low":888,"close":872,"change":922,"percent_change":1171,"volume":1172,"transactions":9,"vwap":872},"2026-01-29",9.545,1.38,1558200,{"date":1174,"open":616,"high":974,"low":1175,"close":737,"change":222,"percent_change":970,"volume":1176,"transactions":9,"vwap":737},"2026-01-28",9.355,2726300,{"date":1178,"open":715,"high":787,"low":488,"close":626,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":626},"2026-01-27",0.07,0.75,1643500,{"date":1183,"open":626,"high":745,"low":374,"close":728,"change":193,"percent_change":664,"volume":1184,"transactions":9,"vwap":728},"2026-01-26",1267200,{"date":1186,"open":624,"high":1170,"low":1187,"close":738,"change":222,"percent_change":970,"volume":1188,"transactions":9,"vwap":738},"2026-01-23",9.365,1438600,{"date":1190,"open":736,"high":1191,"low":626,"close":624,"change":305,"percent_change":1192,"volume":1193,"transactions":9,"vwap":624},"2026-01-22",9.655,-1.15,2133700,{"date":1195,"open":787,"high":1196,"low":810,"close":798,"change":1048,"percent_change":1197,"volume":1198,"transactions":9,"vwap":798},"2026-01-21",9.585,1.48,1791300,{"date":1200,"open":737,"high":787,"low":723,"close":927,"change":243,"percent_change":1201,"volume":1202,"transactions":9,"vwap":927},"2026-01-20",-0.42,1996400,{"date":1204,"open":356,"high":1205,"low":1206,"close":745,"change":367,"percent_change":1207,"volume":1208,"transactions":9,"vwap":745},"2026-01-16",9.496,9.154,2.38,2327000,{"date":1210,"open":365,"high":815,"low":320,"close":404,"change":650,"percent_change":1211,"volume":1212,"transactions":9,"vwap":404},"2026-01-15",0.98,1687500,{"date":1214,"open":398,"high":373,"low":567,"close":343,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":343},"2026-01-14",0.15,1.66,2711400,{"date":1219,"open":302,"high":329,"low":567,"close":302,"change":259,"percent_change":314,"volume":1220,"transactions":9,"vwap":302},"2026-01-13",1702400,{"date":1222,"open":547,"high":337,"low":230,"close":311,"change":650,"percent_change":107,"volume":1223,"transactions":9,"vwap":311},"2026-01-12",2286700,{"date":1225,"open":274,"high":398,"low":274,"close":449,"change":112,"percent_change":646,"volume":1226,"transactions":9,"vwap":449},"2026-01-09",2285200,{"date":1228,"open":458,"high":313,"low":266,"close":286,"change":582,"percent_change":582,"volume":1229,"transactions":9,"vwap":286},"2026-01-08",2492500,{"date":1231,"open":184,"high":1232,"low":184,"close":286,"change":632,"percent_change":633,"volume":1233,"transactions":9,"vwap":286},"2026-01-07",8.925,1719300,{"date":1235,"open":459,"high":441,"low":242,"close":547,"change":117,"percent_change":305,"volume":1236,"transactions":9,"vwap":547},"2026-01-06",2450900,{"date":1238,"open":275,"high":555,"low":1239,"close":258,"change":193,"percent_change":1240,"volume":1241,"transactions":9,"vwap":258},"2026-01-05",8.765,-0.23,2701500,{"date":1243,"open":1244,"high":266,"low":219,"close":568,"change":367,"percent_change":1245,"volume":1246,"transactions":9,"vwap":568},"2026-01-02",8.6,2.56,2558800,{"date":1248,"open":1244,"high":239,"low":219,"close":1244,"change":25,"percent_change":26,"volume":1249,"transactions":9,"vwap":1244},"2025-12-31",2044100,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":650,"percent_change":956,"volume":1255,"transactions":9,"vwap":1254},"2025-12-30",8.51,8.625,8.59,1489300,{"date":1257,"open":218,"high":521,"low":221,"close":1258,"change":222,"percent_change":223,"volume":1259,"transactions":9,"vwap":1258},"2025-12-29",8.5,1841200,{"date":1261,"open":207,"high":531,"low":1262,"close":218,"change":776,"percent_change":1263,"volume":1264,"transactions":9,"vwap":218},"2025-12-26",8.41,1.3,1685700,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2025-12-24",8.2,8.545,8.45,0.24,2.92,1580300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":201,"percent_change":78,"volume":1279,"transactions":9,"vwap":1278},"2025-12-23",8.3,8.36,8.195,8.21,1488500,{"date":1281,"open":1282,"high":220,"low":1283,"close":1275,"change":243,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1275},"2025-12-22",8.33,8.265,-0.48,2034900,{"date":1287,"open":1288,"high":1289,"low":1275,"close":1290,"change":201,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-12-19",8.44,8.485,8.34,-1.07,5135300,{"date":1294,"open":531,"high":241,"low":1295,"close":220,"change":276,"percent_change":1296,"volume":1297,"transactions":9,"vwap":220},"2025-12-18",8.39,-1.4,2261900,{"date":1299,"open":1288,"high":521,"low":22,"close":231,"change":632,"percent_change":975,"volume":1300,"transactions":9,"vwap":231},"2025-12-17",2098500,{"date":1302,"open":22,"high":221,"low":1303,"close":1269,"change":460,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1269},"2025-12-16",8.38,0.6,1677500,{"date":1307,"open":1282,"high":1308,"low":191,"close":22,"change":26,"percent_change":1309,"volume":1310,"transactions":9,"vwap":22},"2025-12-15",8.42,1.45,1471300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1313,"change":391,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1313},"2025-12-12",8.28,8.31,8.235,0.36,1336900,{"date":1319,"open":1275,"high":210,"low":1320,"close":21,"change":117,"percent_change":276,"volume":1321,"transactions":9,"vwap":21},"2025-12-11",8.202,1201800,{"date":1323,"open":21,"high":1324,"low":1325,"close":190,"change":582,"percent_change":582,"volume":1326,"transactions":9,"vwap":190},"2025-12-10",8.395,8.239,1291100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":190,"change":419,"percent_change":1332,"volume":1333,"transactions":9,"vwap":190},"2025-12-09",8.13,8.325,8.11,2.23,1595700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":259,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-08",8.12,8.165,8.08,-0.37,1405300,{"date":1342,"open":192,"high":1343,"low":1344,"close":1331,"change":193,"percent_change":641,"volume":1345,"transactions":9,"vwap":1331},"2025-12-05",8.14,8.05,768800,{"date":1347,"open":1267,"high":1315,"low":1348,"close":1329,"change":305,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1329},"2025-12-04",8.125,-1.33,1003300,{"date":1352,"open":1353,"high":190,"low":1329,"close":24,"change":650,"percent_change":706,"volume":1354,"transactions":9,"vwap":24},"2025-12-03",8.15,1118300,{"date":1356,"open":1357,"high":21,"low":192,"close":1353,"change":201,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1353},"2025-12-02",8.16,-1.09,1101700,{"date":1361,"open":1362,"high":24,"low":1357,"close":24,"change":391,"percent_change":1363,"volume":1364,"transactions":9,"vwap":24},"2025-12-01",8.17,0.37,1038000,{"date":1366,"open":23,"high":24,"low":1367,"close":1278,"change":117,"percent_change":276,"volume":1368,"transactions":9,"vwap":1278},"2025-11-28",8.164,727400,{"date":1370,"open":1362,"high":1371,"low":1362,"close":23,"change":730,"percent_change":58,"volume":1372,"transactions":9,"vwap":23},"2025-11-26",8.375,2266400,{"date":1374,"open":1375,"high":1313,"low":1375,"close":1376,"change":922,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-11-25",8.06,8.18,1.61,2386300,{"date":1380,"open":1381,"high":1344,"low":1382,"close":1344,"change":1179,"percent_change":834,"volume":1383,"transactions":9,"vwap":1344},"2025-11-24",7.97,7.91,1640200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1387},"2025-11-21",7.85,7.98,7.761,0.19,2.44,1558300,{"date":1393,"open":1394,"high":1381,"low":1395,"close":1396,"change":376,"percent_change":816,"volume":1397,"transactions":9,"vwap":1396},"2025-11-20",7.87,7.775,7.79,984100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":201,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-11-19",7.9,7.925,7.82,7.84,-1.13,888100,{"date":1407,"open":1408,"high":1409,"low":1402,"close":1409,"change":1179,"percent_change":435,"volume":1410,"transactions":9,"vwap":1409},"2025-11-18",7.86,7.93,1019000,{"date":1412,"open":1413,"high":1381,"low":1386,"close":1408,"change":232,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1408},"2025-11-17",7.95,-1.01,1228200,{"date":1417,"open":1381,"high":1387,"low":1418,"close":1419,"change":259,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-11-14",7.83,7.94,-0.38,959600,{"date":1423,"open":1424,"high":1387,"low":1424,"close":1381,"change":442,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1381},"2025-11-13",7.71,2.18,1676500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":782,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-12",7.88,7.92,7.8,-1.64,1456700,{"date":1435,"open":1429,"high":1436,"low":1437,"close":1409,"change":434,"percent_change":94,"volume":1438,"transactions":9,"vwap":1409},"2025-11-11",7.96,7.855,1209100,{"date":1440,"open":1375,"high":1375,"low":1441,"close":1386,"change":1240,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1386},"2025-11-10",7.845,-2.85,1271400,{"date":1445,"open":1400,"high":1338,"low":1400,"close":1338,"change":1048,"percent_change":508,"volume":1446,"transactions":9,"vwap":1338},"2025-11-07",1808600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1419,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1419},"2025-11-06",7.64,8.047,7.6,0.39,5.17,1957700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":582,"percent_change":582,"volume":1461,"transactions":9,"vwap":1460},"2025-11-05",7.57,7.602,7.52,7.55,1065100,{"date":1463,"open":1464,"high":1449,"low":1465,"close":1460,"change":201,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1460},"2025-11-04",7.61,7.515,-1.18,952700,{"date":1469,"open":1470,"high":1471,"low":31,"close":1449,"change":287,"percent_change":1069,"volume":1472,"transactions":9,"vwap":1449},"2025-11-03",7.59,7.66,1279400,{"date":1474,"open":1451,"high":1475,"low":1459,"close":1476,"change":259,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-10-31",7.68,7.62,-0.39,970700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":650,"percent_change":65,"volume":1484,"transactions":9,"vwap":1482},"2025-10-30",7.54,7.65,7.51,1353500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-10-29",7.7,7.72,7.495,7.56,-0.15,-1.95,1229700,{"date":1495,"open":1424,"high":1488,"low":1476,"close":1424,"change":25,"percent_change":922,"volume":1496,"transactions":9,"vwap":1424},"2025-10-28",1094400,{"date":1498,"open":1499,"high":1488,"low":1500,"close":1487,"change":25,"percent_change":922,"volume":1501,"transactions":9,"vwap":1487},"2025-10-27",7.69,7.625,1050000,{"date":1503,"open":1471,"high":1504,"low":1464,"close":1499,"change":112,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1499},"2025-10-24",7.73,0.79,798500,{"date":1508,"open":1464,"high":1471,"low":1509,"close":1510,"change":730,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-10-23",7.505,7.63,0.53,909300,{"date":1514,"open":1471,"high":1515,"low":31,"close":1470,"change":259,"percent_change":1477,"volume":1516,"transactions":9,"vwap":1470},"2025-10-22",7.67,1478500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1476,"change":782,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1476},"2025-10-21",7.75,7.757,7.58,-1.68,947200,{"date":1525,"open":1424,"high":1526,"low":1449,"close":1519,"change":1179,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1519},"2025-10-20",7.76,0.91,1059400,{"date":1530,"open":1531,"high":1386,"low":1482,"close":1475,"change":201,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1475},"2025-10-17",7.81,-1.16,1113700,{"date":1535,"open":1394,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-10-16",7.99,7.764,7.77,-0.18,-2.26,1244200,{"date":1543,"open":1431,"high":1381,"low":1396,"close":1413,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1413},"2025-10-15",0.21,2.71,1738300,{"date":1548,"open":1481,"high":1538,"low":1481,"close":1549,"change":507,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-14",7.74,2.11,1350300,{"date":1553,"open":1476,"high":1554,"low":1555,"close":1521,"change":222,"percent_change":556,"volume":1556,"transactions":9,"vwap":1521},"2025-10-13",7.655,7.509,1125500,{"date":1558,"open":1482,"high":1559,"low":1451,"close":1449,"change":1539,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1449},"2025-10-10",7.723,-2.3,1762600,{"date":1563,"open":1381,"high":1387,"low":1431,"close":1402,"change":211,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1402},"2025-10-09",-1.76,1729300,{"date":1567,"open":1568,"high":1569,"low":1413,"close":1436,"change":376,"percent_change":1089,"volume":1570,"transactions":9,"vwap":1436},"2025-10-08",8.01,8.03,1333900,{"date":1572,"open":1573,"high":192,"low":1574,"close":1568,"change":376,"percent_change":1089,"volume":1575,"transactions":9,"vwap":1568},"2025-10-07",8.07,8,2193900,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1375,"change":782,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1375},"2025-10-06",8.19,8.035,-1.59,1782800,{"date":1583,"open":1376,"high":209,"low":1357,"close":1578,"change":112,"percent_change":164,"volume":1584,"transactions":9,"vwap":1578},"2025-10-03",1596400,{"date":1586,"open":1362,"high":1277,"low":1587,"close":1329,"change":222,"percent_change":934,"volume":1588,"transactions":9,"vwap":1329},"2025-10-02",8.065,1004500,{"date":1590,"open":1343,"high":1278,"low":1591,"close":1578,"change":112,"percent_change":164,"volume":1592,"transactions":9,"vwap":1578},"2025-10-01",8.105,885100,{"date":1594,"open":1573,"high":1595,"low":1596,"close":1329,"change":650,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1329},"2025-09-30",8.145,8.055,1.12,989000,{"date":1600,"open":1362,"high":1362,"low":1569,"close":1601,"change":305,"percent_change":277,"volume":1602,"transactions":9,"vwap":1601},"2025-09-29",8.04,1452400,{"date":1604,"open":1331,"high":1376,"low":1331,"close":1353,"change":1179,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1353},"2025-09-26",0.87,814000,{"date":1608,"open":1375,"high":1609,"low":1610,"close":1338,"change":730,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1338},"2025-09-25",8.095,8.02,0.5,1085200,{"date":1614,"open":1573,"high":1338,"low":1569,"close":1601,"change":259,"percent_change":1339,"volume":1615,"transactions":9,"vwap":1601},"2025-09-24",1118900,{"date":1617,"open":1338,"high":1595,"low":1596,"close":1573,"change":287,"percent_change":127,"volume":1618,"transactions":9,"vwap":1573},"2025-09-23",1135800,{"date":1620,"open":1569,"high":1609,"low":1568,"close":1344,"change":582,"percent_change":582,"volume":1621,"transactions":9,"vwap":1344},"2025-09-22",1318800,{"date":1623,"open":1353,"high":1362,"low":1344,"close":1344,"change":201,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1344},"2025-09-19",-1.11,3002000,{"date":1627,"open":1610,"high":24,"low":1610,"close":1343,"change":112,"percent_change":164,"volume":1628,"transactions":9,"vwap":1343},"2025-09-18",1432300,{"date":1630,"open":1336,"high":1283,"low":1344,"close":1338,"change":259,"percent_change":1339,"volume":1631,"transactions":9,"vwap":1338},"2025-09-17",1769600,{"date":1633,"open":1336,"high":1634,"low":1601,"close":1331,"change":222,"percent_change":934,"volume":1635,"transactions":9,"vwap":1331},"2025-09-16",8.185,1057800,{"date":1637,"open":1638,"high":21,"low":192,"close":1362,"change":259,"percent_change":1339,"volume":1639,"transactions":9,"vwap":1362},"2025-09-15",8.23,899500,{"date":1641,"open":1314,"high":209,"low":1267,"close":1267,"change":782,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1267},"2025-09-12",-1.56,1153700,{"date":1645,"open":21,"high":210,"low":1267,"close":1282,"change":922,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1282},"2025-09-11",1.59,1367200,{"date":1649,"open":1578,"high":24,"low":1353,"close":1267,"change":25,"percent_change":26,"volume":1650,"transactions":9,"vwap":1267},"2025-09-10",1233600,{"date":1652,"open":1267,"high":1638,"low":1357,"close":1578,"change":259,"percent_change":862,"volume":1653,"transactions":9,"vwap":1578},"2025-09-09",1282200,{"date":1655,"open":1536,"high":24,"low":1656,"close":23,"change":1389,"percent_change":1657,"volume":1658,"transactions":9,"vwap":23},"2025-09-08",7.955,2.37,1789100,{"date":1660,"open":1574,"high":1661,"low":1662,"close":1569,"change":632,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1569},"2025-09-05",8.135,7.985,1.26,1248500,{"date":1666,"open":1429,"high":1387,"low":1667,"close":1409,"change":112,"percent_change":17,"volume":1668,"transactions":9,"vwap":1409},"2025-09-04",7.865,871100,{"date":1670,"open":1396,"high":1429,"low":1519,"close":1394,"change":112,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1394},"2025-09-03",0.77,1306600,{"date":1674,"open":1403,"high":1429,"low":1675,"close":1531,"change":222,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1531},"2025-09-02",7.735,-0.76,1494100,{"date":1679,"open":1538,"high":1400,"low":1526,"close":1394,"change":632,"percent_change":820,"volume":1680,"transactions":9,"vwap":1394},"2025-08-29",1163600,{"date":1682,"open":1396,"high":1396,"low":1424,"close":1538,"change":582,"percent_change":582,"volume":1683,"transactions":9,"vwap":1538},"2025-08-28",725000,{"date":1685,"open":1515,"high":1686,"low":1482,"close":1538,"change":1179,"percent_change":1527,"volume":1687,"transactions":9,"vwap":1538},"2025-08-27",7.78,713600,{"date":1689,"open":1504,"high":1431,"low":1690,"close":1487,"change":243,"percent_change":1009,"volume":1691,"transactions":9,"vwap":1487},"2025-08-26",7.695,1603500,{"date":1693,"open":1408,"high":1394,"low":1488,"close":1549,"change":276,"percent_change":689,"volume":1694,"transactions":9,"vwap":1549},"2025-08-25",829600,{"date":1696,"open":1402,"high":1662,"low":1697,"close":1408,"change":632,"percent_change":820,"volume":1698,"transactions":9,"vwap":1408},"2025-08-22",7.804,1306400,{"date":1700,"open":1519,"high":1701,"low":1504,"close":1526,"change":243,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1526},"2025-08-21",7.815,-0.51,723100,{"date":1705,"open":1431,"high":1667,"low":1549,"close":1431,"change":391,"percent_change":1452,"volume":1706,"transactions":9,"vwap":1431},"2025-08-20",1053500,{"date":1708,"open":1451,"high":1403,"low":1460,"close":1538,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1538},"2025-08-19",0.29,3.88,1566500,{"date":1713,"open":1714,"high":1459,"low":1715,"close":31,"change":582,"percent_change":582,"volume":1716,"transactions":9,"vwap":31},"2025-08-18",7.49,7.45,881900,{"date":1718,"open":1714,"high":1460,"low":1715,"close":31,"change":232,"percent_change":1719,"volume":1720,"transactions":9,"vwap":31},"2025-08-15",-1.06,1118400,{"date":1722,"open":1451,"high":1510,"low":1714,"close":1490,"change":305,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1490},"2025-08-14",-1.43,933900,{"date":1726,"open":1727,"high":1487,"low":1465,"close":1515,"change":442,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1515},"2025-08-13",7.53,2.27,1618300,{"date":1731,"open":1732,"high":1483,"low":1733,"close":1734,"change":650,"percent_change":847,"volume":1735,"transactions":9,"vwap":1734},"2025-08-12",7.47,7.39,7.5,1310300,{"date":1737,"open":1499,"high":1424,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-08-11",7.41,-0.27,-3.52,1726100,{"date":1743,"open":31,"high":1549,"low":1732,"close":1475,"change":1544,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1475},"2025-08-08",2.81,3242400,{"date":1747,"open":1748,"high":31,"low":1749,"close":1732,"change":1750,"percent_change":323,"volume":1751,"transactions":9,"vwap":1732},"2025-08-07",6.83,6.8,0.62,3364900,{"date":1753,"open":1754,"high":1755,"low":181,"close":1756,"change":193,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-08-06",6.86,6.89,6.85,-0.29,2054900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":376,"percent_change":912,"volume":1391,"transactions":9,"vwap":1764},"2025-08-05",6.94,6.96,6.84,6.87,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":730,"percent_change":522,"volume":1771,"transactions":9,"vwap":1770},"2025-08-04",6.91,7,6.9,6.92,1752300,{"date":1773,"open":1774,"high":1775,"low":1764,"close":1776,"change":305,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-08-01",7.04,7.06,6.88,-1.57,2030600,{"date":1780,"open":1768,"high":1781,"low":1782,"close":1783,"change":259,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-07-31",7.105,6.97,6.99,-0.43,1961800,{"date":1787,"open":1788,"high":1789,"low":1762,"close":1790,"change":276,"percent_change":1522,"volume":1791,"transactions":9,"vwap":1790},"2025-07-30",7.15,7.16,7.02,2131500,{"date":1793,"open":1794,"high":1795,"low":1768,"close":1796,"change":26,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-07-29",7.03,7.175,7.14,1.71,1315500,{"date":1800,"open":1788,"high":1788,"low":1801,"close":1790,"change":782,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1790},"2025-07-28",7.015,-1.82,1438500,{"date":1805,"open":1806,"high":1807,"low":1794,"close":1788,"change":117,"percent_change":211,"volume":1808,"transactions":9,"vwap":1788},"2025-07-25",7.17,7.18,1465300,{"date":1810,"open":1775,"high":1806,"low":1811,"close":1789,"change":460,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1789},"2025-07-24",7.055,0.7,1590000,{"date":1815,"open":1816,"high":1817,"low":1768,"close":1818,"change":112,"percent_change":758,"volume":1819,"transactions":9,"vwap":1818},"2025-07-23",7.05,7.12,7.11,1935400,{"date":1821,"open":1816,"high":1789,"low":1774,"close":1816,"change":582,"percent_change":582,"volume":1822,"transactions":9,"vwap":1816},"2025-07-22",2082700,{"date":1824,"open":1788,"high":1825,"low":1826,"close":1816,"change":243,"percent_change":656,"volume":1827,"transactions":9,"vwap":1816},"2025-07-21",7.22,7.011,1625100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":232,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-07-18",7.19,7.21,7.065,7.09,-1.12,1462700,{"date":1837,"open":1806,"high":1838,"low":1839,"close":1806,"change":259,"percent_change":1201,"volume":1840,"transactions":9,"vwap":1806},"2025-07-17",7.23,7.085,2694700,{"date":1842,"open":1843,"high":1844,"low":1796,"close":1845,"change":201,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-16",7.29,7.355,7.2,-1.23,2130500,{"date":1849,"open":1850,"high":1483,"low":1851,"close":1843,"change":211,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1843},"2025-07-15",7.43,7.28,-1.88,1555200,{"date":1855,"open":1856,"high":1715,"low":1857,"close":1850,"change":730,"percent_change":627,"volume":1858,"transactions":9,"vwap":1850},"2025-07-14",7.32,7.3,2635700,{"date":1860,"open":1861,"high":1850,"low":1862,"close":1733,"change":664,"percent_change":642,"volume":1863,"transactions":9,"vwap":1733},"2025-07-11",7.38,7.27,1589300,{"date":1865,"open":1521,"high":1515,"low":1509,"close":1451,"change":391,"percent_change":132,"volume":1866,"transactions":9,"vwap":1451},"2025-07-10",2192900,{"date":1868,"open":1457,"high":1510,"low":1869,"close":1457,"change":582,"percent_change":582,"volume":1870,"transactions":9,"vwap":1457},"2025-07-09",7.545,2018600,{"date":1872,"open":1521,"high":1510,"low":1459,"close":1457,"change":243,"percent_change":811,"volume":1873,"transactions":9,"vwap":1457},"2025-07-08",2165800,{"date":1875,"open":1424,"high":1686,"low":1490,"close":1464,"change":1491,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1464},"2025-07-07",-1.93,2580000,{"date":1879,"open":1499,"high":1431,"low":1880,"close":1526,"change":460,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1526},"2025-07-03",7.645,0.65,1027600,{"date":1884,"open":1515,"high":1885,"low":1521,"close":1424,"change":434,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1424},"2025-07-02",7.725,1.05,1986000,{"date":1889,"open":1459,"high":1519,"low":1483,"close":1510,"change":434,"percent_change":956,"volume":1890,"transactions":9,"vwap":1510},"2025-07-01",1877400,{"date":1892,"open":1734,"high":1457,"low":1893,"close":1460,"change":730,"percent_change":1511,"volume":1894,"transactions":9,"vwap":1460},"2025-06-30",7.465,2036100,{"date":1896,"open":1727,"high":1481,"low":1715,"close":1483,"change":25,"percent_change":922,"volume":1897,"transactions":9,"vwap":1483},"2025-06-27",1879100,{"date":1899,"open":1900,"high":1483,"low":1900,"close":1734,"change":442,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1734},"2025-06-26",7.35,2.32,1186100,{"date":1904,"open":1715,"high":1715,"low":1905,"close":1906,"change":1539,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-06-25",7.315,7.33,-2.4,1281000,{"date":1910,"open":1510,"high":1482,"low":1509,"close":1483,"change":782,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1483},"2025-06-24",-1.7,2151800,{"date":1914,"open":1732,"high":1471,"low":1732,"close":1449,"change":442,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1449},"2025-06-23",2.28,1998900,{"date":1918,"open":1919,"high":1490,"low":1900,"close":1732,"change":1048,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1732},"2025-06-20",7.36,1.91,6758900,{"date":1923,"open":1924,"high":1738,"low":1825,"close":1906,"change":650,"percent_change":1084,"volume":1925,"transactions":9,"vwap":1906},"2025-06-18",7.24,2717300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1924,"change":782,"percent_change":1564,"volume":1931,"transactions":9,"vwap":1924},"2025-06-17",7.31,7.325,7.205,2372800,{"date":1933,"open":1850,"high":1732,"low":1851,"close":1934,"change":193,"percent_change":1739,"volume":1935,"transactions":9,"vwap":1934},"2025-06-16",7.37,2372200,{"date":1937,"open":1938,"high":1734,"low":1939,"close":1733,"change":305,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1733},"2025-06-13",7.4,7.275,-1.47,2655000,{"date":1943,"open":1471,"high":1499,"low":31,"close":1734,"change":1539,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1734},"2025-06-12",-2.34,4450200,{"date":1947,"open":1431,"high":1386,"low":1471,"close":1475,"change":376,"percent_change":996,"volume":1948,"transactions":9,"vwap":1475},"2025-06-11",1129600,{"date":1950,"open":1519,"high":1538,"low":1475,"close":1504,"change":117,"percent_change":782,"volume":1951,"transactions":9,"vwap":1504},"2025-06-10",1199400,{"date":1953,"open":1504,"high":1701,"low":1488,"close":1549,"change":287,"percent_change":1069,"volume":1954,"transactions":9,"vwap":1549},"2025-06-09",1404300,{"date":1956,"open":1510,"high":1488,"low":1464,"close":1488,"change":1215,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1488},"2025-06-06",1.98,1146700,{"date":1960,"open":1457,"high":1961,"low":1509,"close":1457,"change":582,"percent_change":582,"volume":1962,"transactions":9,"vwap":1457},"2025-06-05",7.635,949700,{"date":1964,"open":1449,"high":1965,"low":1727,"close":1457,"change":610,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1457},"2025-06-04",7.667,-1.3,1176400,{"date":1969,"open":1424,"high":1970,"low":1971,"close":1515,"change":259,"percent_change":1477,"volume":1972,"transactions":9,"vwap":1515},"2025-06-03",7.785,7.653,1442100,{"date":1974,"open":1424,"high":1396,"low":1521,"close":1487,"change":222,"percent_change":481,"volume":1975,"transactions":9,"vwap":1487},"2025-06-02",1340900,{"date":1977,"open":1402,"high":1386,"low":1549,"close":1526,"change":201,"percent_change":1192,"volume":1978,"transactions":9,"vwap":1526},"2025-05-30",1481400,{"date":1980,"open":1531,"high":1413,"low":1531,"close":1386,"change":460,"percent_change":892,"volume":1981,"transactions":9,"vwap":1386},"2025-05-29",933800,{"date":1983,"open":1402,"high":1386,"low":1549,"close":1431,"change":259,"percent_change":1420,"volume":1984,"transactions":9,"vwap":1431},"2025-05-28",891100,{"date":1986,"open":1686,"high":1987,"low":1471,"close":1418,"change":632,"percent_change":820,"volume":1988,"transactions":9,"vwap":1418},"2025-05-27",7.89,1469800,{"date":1990,"open":1459,"high":1504,"low":31,"close":1504,"change":442,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1504},"2025-05-23",2.25,1484500,{"date":1994,"open":1449,"high":1554,"low":1734,"close":1490,"change":232,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1490},"2025-05-22",-1.05,966300,{"date":1998,"open":1487,"high":1424,"low":1464,"close":1449,"change":276,"percent_change":296,"volume":1310,"transactions":9,"vwap":1449},"2025-05-21",{"date":2000,"open":1418,"high":1394,"low":1526,"close":1526,"change":276,"percent_change":702,"volume":2001,"transactions":9,"vwap":1526},"2025-05-20",1495100,{"date":2003,"open":1382,"high":1419,"low":1437,"close":1429,"change":610,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1429},"2025-05-19",-1.25,1289800,{"date":2007,"open":1536,"high":1344,"low":1381,"close":1387,"change":582,"percent_change":582,"volume":2008,"transactions":9,"vwap":1387},"2025-05-16",2023300,{"date":2010,"open":1419,"high":1569,"low":1437,"close":1387,"change":1179,"percent_change":834,"volume":2011,"transactions":9,"vwap":1387},"2025-05-15",1210900,{"date":2013,"open":1382,"high":1436,"low":1386,"close":1382,"change":243,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1382},"2025-05-14",-0.5,1444000,{"date":2017,"open":1574,"high":1375,"low":1394,"close":1413,"change":243,"percent_change":2014,"volume":2018,"transactions":9,"vwap":1413},"2025-05-13",1565600,{"date":2020,"open":1329,"high":1337,"low":2021,"close":1536,"change":201,"percent_change":1624,"volume":2022,"transactions":9,"vwap":1536},"2025-05-12",7.975,1840600,{"date":2024,"open":1400,"high":1362,"low":1386,"close":1338,"change":288,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1338},"2025-05-09",2.93,2126700,{"date":2028,"open":1738,"high":1394,"low":1900,"close":1386,"change":147,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1386},"2025-05-08",4.25,2246500,{"date":2032,"open":1483,"high":1490,"low":31,"close":1727,"change":460,"percent_change":646,"volume":2033,"transactions":9,"vwap":1727},"2025-05-07",1682600,{"date":2035,"open":1738,"high":2036,"low":1738,"close":31,"change":287,"percent_change":2037,"volume":2038,"transactions":9,"vwap":31},"2025-05-06",7.525,0.27,1220300,{"date":2040,"open":1715,"high":1459,"low":2041,"close":2042,"change":193,"percent_change":1739,"volume":2043,"transactions":9,"vwap":2042},"2025-05-05",7.415,7.46,1845900,{"date":2045,"open":1481,"high":1460,"low":2046,"close":31,"change":582,"percent_change":582,"volume":2047,"transactions":9,"vwap":31},"2025-05-02",7.435,1596600,{"date":2049,"open":1460,"high":1457,"low":31,"close":31,"change":480,"percent_change":233,"volume":2050,"transactions":9,"vwap":31},"2025-05-01",1034200,{"date":2052,"open":1459,"high":1457,"low":1733,"close":1460,"change":287,"percent_change":2037,"volume":2053,"transactions":9,"vwap":1460},"2025-04-30",1579400,{"date":2055,"open":1460,"high":1449,"low":1459,"close":1727,"change":259,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1727},"2025-04-29",-0.4,1063100,{"date":2059,"open":1714,"high":2060,"low":2061,"close":1490,"change":391,"percent_change":132,"volume":2062,"transactions":9,"vwap":1490},"2025-04-28",7.599,7.485,1175900,{"date":2064,"open":2065,"high":1727,"low":1738,"close":1727,"change":730,"percent_change":1511,"volume":2066,"transactions":9,"vwap":1727},"2025-04-25",7.44,1280400,{"date":2068,"open":1457,"high":1457,"low":31,"close":1714,"change":376,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1714},"2025-04-24",-0.66,1218600,{"date":2072,"open":1471,"high":1515,"low":31,"close":1481,"change":243,"percent_change":811,"volume":2073,"transactions":9,"vwap":1481},"2025-04-23",1598900,{"date":185,"open":1451,"high":1515,"low":1714,"close":1521,"change":193,"percent_change":468,"volume":2075,"transactions":9,"vwap":1521},1446400]