[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AKAN":3,"stock-historical-AKAN":26,"homepage-market-summary":2671},{"ticker":4,"date":5,"profile":6,"quote":13},"AKAN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Akanda Corp. Common Shares","Nasdaq",null,"Common Stock","Akanda Corp is a cannabis cultivation, manufacturing, and distribution company. The company is a medical cannabis & hemp and wellness platform company seeking to help people lives through improved access to high-quality and affordable products. The Company is also in the business of leasing fiber optic networks and telecommunication towers, through its subsidiary. The company has four reportable segments: Infrastructure, Cultivation, Distribution, and Corporate. A majority of its revenue is generated from the Infrastructure segment, which relates to the leasing and\u002For rental of fiber optic networks and telecommunication towers at First Towers in Mexico.","6",{"close":14,"open":15,"high":15,"low":16,"prev_close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":16,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},2.21,2.57,2.2,-0.36,-14.01,212673.021939,2443,2.329,1745495.5,218974.07867303942,0,1142,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":31,"period_low":16,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":14,"start_date":35,"end_date":5},209.23424,681485,248742072.844611,-97.32,"2025-04-21",[37,38,46,55,66,76,86,96,106,115,124,135,146,156,166,176,185,195,205,215,224,234,245,255,266,277,288,299,309,320,329,338,349,360,371,381,390,401,410,420,430,439,447,457,467,478,489,500,509,519,529,539,550,558,566,574,582,588,595,603,609,617,625,633,642,651,660,668,675,684,693,701,710,717,725,734,743,751,759,765,774,783,791,798,804,812,819,825,833,841,850,858,866,874,882,891,899,906,913,921,929,937,946,953,962,971,980,989,998,1006,1014,1023,1032,1037,1042,1049,1056,1063,1067,1072,1079,1087,1096,1103,1110,1116,1125,1133,1142,1151,1158,1167,1175,1183,1191,1200,1209,1218,1226,1232,1240,1247,1253,1260,1267,1275,1283,1290,1297,1304,1311,1318,1325,1332,1340,1345,1351,1357,1364,1371,1378,1384,1391,1398,1403,1410,1419,1425,1432,1440,1448,1456,1464,1473,1480,1489,1498,1506,1512,1519,1526,1535,1544,1552,1560,1569,1577,1586,1594,1601,1608,1616,1623,1632,1641,1649,1656,1665,1673,1681,1690,1698,1706,1713,1721,1730,1736,1744,1750,1757,1765,1774,1781,1787,1793,1802,1808,1816,1821,1828,1837,1845,1852,1857,1863,1867,1872,1878,1886,1893,1899,1905,1913,1921,1930,1939,1946,1953,1960,1965,1972,1978,1984,1990,1995,2002,2008,2016,2023,2032,2040,2047,2055,2064,2073,2081,2090,2098,2106,2114,2121,2130,2138,2146,2151,2159,2164,2169,2178,2184,2189,2194,2199,2205,2211,2219,2228,2235,2242,2251,2256,2259,2268,2274,2280,2285,2290,2296,2303,2311,2319,2325,2331,2337,2343,2349,2355,2360,2368,2373,2377,2381,2386,2391,2396,2401,2407,2410,2414,2420,2425,2431,2437,2442,2446,2450,2454,2458,2462,2467,2475,2480,2487,2491,2494,2499,2503,2507,2512,2519,2524,2531,2536,2541,2545,2552,2556,2560,2564,2568,2570,2577,2580,2584,2591,2598,2603,2605,2609,2612,2615,2618,2624,2629,2631,2635,2640,2643,2649,2653,2656,2659,2662,2666,2669],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":39,"open":40,"high":41,"low":42,"close":15,"change":24,"percent_change":24,"volume":43,"transactions":44,"vwap":45},"2026-09-30",2.53,2.58,2.46005,86275.10549,1335,2.532,{"date":47,"open":48,"high":48,"low":49,"close":15,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-29",2.82,2.54,-0.255,-9.03,132494.57401,1877,2.6504,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-28",2.95,2.96,2.8,2.825,-0.225,-7.38,139902.745329,2112,2.8773,{"date":67,"open":68,"high":69,"low":70,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-25",3.09,3.15,3.05,-0.08,-2.56,98071.270021,1115,3.0879,{"date":77,"open":78,"high":79,"low":57,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-24",3.02,3.2,3.13,0.02,0.64,237021.001365,3117,3.0911,{"date":87,"open":69,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-23",3.24,2.97,3.11,-0.12,-3.72,342661.117278,3869,3.1378,{"date":97,"open":98,"high":99,"low":100,"close":98,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-22",3.23,3.45,3.12,0.17,5.56,5196009.089075,56338,3.4814,{"date":107,"open":108,"high":80,"low":58,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-21",2.98,3.06,-0.16,-4.97,296255.3487,3754,3.028,{"date":116,"open":117,"high":118,"low":48,"close":117,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-18",3.22,3.58,0.28,9.52,9518443.487897,89205,3.356,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-17",2.9,3.25,2.821,2.94,0.22,8.09,6681477.674603,63734,3.2508,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-16",2.7,2.87,2.66,2.72,0.06,2.26,203400.139673,2567,2.7837,{"date":147,"open":148,"high":149,"low":150,"close":139,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-15",2.75,2.83,2.64,-0.13,-4.66,158788.264099,2317,2.7356,{"date":157,"open":158,"high":70,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-14",3.04,2.73,2.79,-0.28,-9.12,195135.800194,2714,2.9272,{"date":167,"open":68,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-11",3.31,3.03,3.07,0.07,2.33,332977.934818,3539,3.141,{"date":177,"open":88,"high":178,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-10",3.3284,3,-0.25,-7.69,256736.586769,3426,3.1548,{"date":186,"open":187,"high":188,"low":189,"close":127,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-09",3.28,3.35,3.1578,-0.03,-0.91,256866.011264,3626,3.2807,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-08",3.47,3.4802,3.2101,-0.07,-2.09,587235.070875,7869,3.3713,{"date":206,"open":207,"high":208,"low":209,"close":188,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-04",4.36,4.44,3.27,-0.32,-8.72,21658671.275939,242240,4.6534,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":200,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-03",3.78,3.65,3.67,-1.87,2300491.925265,34903,4.1757,{"date":225,"open":226,"high":217,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-02",3.68,3.43,3.74,0.04,1.08,85027.541696,1330,3.6197,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-01",3.9,3.9047,3.63,3.7,-0.375,-9.2,105075.988361,1590,3.7646,{"date":246,"open":247,"high":248,"low":217,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-31",3.81,4.12,4.075,0.185,4.76,105196.288322,2015,3.9667,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-28",4.15,4.2299,3.75,3.89,-0.34,-8.04,199055.971641,2617,3.9845,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-27",4.18,4.33,3.97,4.23,-0.01,-0.24,161167.827894,2484,4.1918,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-26",4.4,4.43,4.05,4.24,-0.71,-14.34,348264.730766,5949,4.219,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-25",3.66,5.2,3.6,4.95,1.245,33.6,1605482.207736,18439,4.5072,{"date":300,"open":260,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-24",3.9111,3.64,3.705,-0.155,-4.02,109177.885535,1859,3.7405,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",3.96,4,3.77,3.86,-0.04,-1.03,164811.777429,2573,3.8912,{"date":321,"open":322,"high":323,"low":324,"close":236,"change":110,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-20",3.98,4.0299,3.85,-3.94,142863.496663,3664,3.9569,{"date":330,"open":208,"high":331,"low":270,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-19",4.46,4.06,-0.8,-16.46,339074.517258,5273,4.1958,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-18",5.07,5.3074,4.7288,4.86,-0.55,-10.17,400912.840651,7237,4.9533,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-17",5.28,5.46,4.99,5.41,-1.04,-16.12,968613.771093,17037,5.2184,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-14",7.81,8.65,6.2251,6.45,1.44,28.74,13650293.997805,254537,8.1815,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-13",5.38,5.45,5.01,-0.38,-7.05,63327.307329,836,5.2669,{"date":382,"open":383,"high":352,"low":384,"close":385,"change":386,"percent_change":99,"volume":387,"transactions":388,"vwap":389},"2026-08-12",5.26,5.0175,5.39,0.18,40181.407556,707,5.293,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-11",5.03,5.2799,4.51,5.21,0.2,3.99,373794.2798,8679,5.4313,{"date":402,"open":403,"high":404,"low":405,"close":375,"change":91,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-10",5.14,5.32,4.96,-2.34,24403.832986,636,5.1096,{"date":411,"open":351,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-07",5.42,5.06,5.13,-0.23,-4.29,20948.527778,461,5.2434,{"date":421,"open":422,"high":373,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",5.24,5.1214,5.36,0.33,6.56,20928.885276,500,5.2595,{"date":431,"open":432,"high":433,"low":434,"close":392,"change":151,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",5.3,5.545,5,-2.52,50071.436346,940,5.2642,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":415,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-04",5.59,5.16,-4.27,23645.209015,795,5.3732,{"date":448,"open":449,"high":450,"low":451,"close":385,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",5.55,5.69,5.2501,0.08,1.51,17634.458685,595,5.4888,{"date":458,"open":459,"high":460,"low":403,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-31",6.08,6.12,5.31,-1.08,-16.9,87069.092619,1741,5.6559,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-30",6.46,6.63,5.89,6.39,0.61,10.55,87093.356679,1835,6.2824,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",6.02,7.42,5.76,5.78,-0.42,-6.77,138817.566369,3606,6.6079,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-28",5.83,6.5599,5.75,6.2,-0.11,-1.74,59583.545315,1625,6.1018,{"date":501,"open":365,"high":502,"low":449,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-27",6.5,6.31,-1.42,-18.37,218015.155606,4265,6.2319,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":261,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-24",10,14,7.11,7.73,-4.21,5657662.613252,107166,10.9636,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-23",8.06,8.455,8.07,0.01,0.12,6614.528334,398,8.2144,{"date":530,"open":531,"high":532,"low":533,"close":521,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-22",7.97,8.48,7.95,0.1,1.26,12123.552637,643,8.1682,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-21",8.77,8.95,7.5001,7.96,-0.81,-9.24,13416.050046,748,8.4033,{"date":551,"open":552,"high":552,"low":553,"close":541,"change":484,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-20",9.46,8.72,-4.57,36870.75153,903,9.0126,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":376,"percent_change":564,"volume":565,"transactions":9,"vwap":563},"2026-07-17",9.33,9.38,9.01,9.19,-3.97,7900,{"date":567,"open":568,"high":511,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-16",9.85,9,9.57,-0.43,-4.3,9700,{"date":575,"open":576,"high":577,"low":578,"close":511,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":511},"2026-07-15",9.41,10.34,9.05,0.52,5.49,45100,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":355,"volume":587,"transactions":9,"vwap":585},"2026-07-14",9.06,9.48,-0.1,10000,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":17,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-13",10.05,9.56,9.58,-3.62,7500,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":495,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-10",10.21,10.25,9.66,9.94,-1.09,16100,{"date":604,"open":605,"high":606,"low":607,"close":590,"change":495,"percent_change":462,"volume":608,"transactions":9,"vwap":590},"2026-07-09",10.38,10.381,9.782,21700,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-08",11.42,10.11,10.16,-1.26,-11.03,26400,{"date":618,"open":619,"high":620,"low":621,"close":611,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":611},"2026-07-07",11.36,11.9,10.8,-0.69,-5.7,76800,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-06",12.86,11.84,12.11,-0.22,-1.78,19500,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-02",12.99,13.441,12.01,12.33,-1.29,-9.47,20400,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-01",13.25,13.67,13,13.62,-0.09,-0.66,14500,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-30",13.49,13.95,13.27,13.71,0.05,0.37,10200,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":484,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-29",13.9,14.05,12.232,13.66,-2.98,31800,{"date":669,"open":670,"high":671,"low":645,"close":672,"change":333,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-26",14.14,14.46,14.08,-5.38,22600,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-25",15.69,15.9,14.27,14.88,-1.13,-7.06,40700,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-24",15.75,16.09,14.8,16.01,-0.17,-1.05,28700,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-23",14.33,16.705,16.18,1.11,7.37,58800,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-22",15.99,16,14.74,15.07,-3.13,-17.2,37400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":333,"percent_change":515,"volume":716,"transactions":9,"vwap":715},"2026-06-18",18.08,18.8,17.01,18.2,49300,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":586,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-17",18.84,19.31,18.21,19,-0.52,47600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-16",17.65,19.79,17.23,19.1,1.35,7.61,116700,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-15",16.72,18.96,16.41,17.75,-0.79,-4.26,178500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":69,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-12",20.87,25.01,16.7,18.54,20.47,5374300,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-06-11",13.4,15.39,12.8,1.58,11.44,28500,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":657,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-10",13.07,13.81,0.36,14900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-09",14.23,14.7,12.481,13.76,-0.89,-6.08,37300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-08",15.32,15.42,13.85,14.65,-0.98,-6.27,42300,{"date":784,"open":785,"high":786,"low":512,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-05",16.059999,17.29,15.63,-0.76,-4.64,84000,{"date":792,"open":704,"high":793,"low":794,"close":795,"change":586,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-04",16.97,15.74,16.39,-0.61,37200,{"date":799,"open":738,"high":800,"low":801,"close":802,"change":796,"percent_change":803,"volume":667,"transactions":9,"vwap":802},"2026-06-03",16.76,15.601,16.49,-3.57,{"date":805,"open":806,"high":807,"low":704,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-02",16.27,18,17.1,0.13,0.77,85700,{"date":813,"open":814,"high":814,"low":815,"close":793,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":793},"2026-06-01",19.040001,15.637,-5.02,-22.83,136200,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":452,"percent_change":658,"volume":824,"transactions":9,"vwap":823},"2026-05-29",20.89,23,21.99,75200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":698,"volume":832,"transactions":9,"vwap":830},"2026-05-28",20.26,23.5,20.152,21.91,0.24,144000,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-05-27",21.23,21.67,19.19,-2.19,-9.18,184900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-26",23.12,25.54,22.02,23.86,-3.26,-12.02,327800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":290,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-22",28,29.84,22.63,27.12,15.6,3450200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":542,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-21",14.52,29.43,13.91,23.46,61.68,4234800,{"date":867,"open":868,"high":869,"low":628,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-20",13.01,19.23,14.51,0.93,6.85,348300,{"date":875,"open":876,"high":705,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-19",14.69,12.93,13.58,-2.72,-16.69,66900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-18",19.25,19.59,14.64,16.3,-4.18,-20.41,109400,{"date":892,"open":822,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-15",23.878,20,20.48,-4.42,-17.75,64000,{"date":900,"open":830,"high":901,"low":830,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-14",25.75,24.9,0.595,2.45,129100,{"date":907,"open":843,"high":908,"low":843,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-13",24.69,24.305,-1.185,-4.65,111200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":48,"volume":920,"transactions":9,"vwap":918},"2026-05-12",22,26.3,21.93,25.49,0.7,181900,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-11",26.5,23.9,24.79,-2.21,-8.19,256600,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-08",35.34,35.45,27,-10.19,-27.4,406500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-07",35.61,38,32.43,37.19,6.19,19.97,1388400,{"date":947,"open":948,"high":949,"low":746,"close":950,"change":28,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-06",27.41,35.88,31,3.33,1322300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-05",31.59,33.049999,25,30,-11.08,-26.97,1228200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-04",42.73,49,36.15,41.080002,-16.01,-28.04,2036500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-01",57.72,78.9,44.75,57.09,8.13,16.61,8211400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-30",32.099998,54.644,31.94,48.96,22.97,88.38,16741300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-29",19.46,31.7,18.37,25.99,8.5,48.6,12421400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":385,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-28",11.29,29.57,11.03,17.49,44.55,7735300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":151,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-27",11.64,13.52,10.22,12.1,-1.06,1587200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-24",9.61,15.098,9.21,12.23,2.86,30.52,7196600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-23",12.69,14.3,8.98,9.37,-0.84,-8.23,27149100,{"date":1033,"open":127,"high":638,"low":127,"close":597,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":597},"2026-04-22",6.96,214.15,45921700,{"date":1038,"open":1039,"high":197,"low":1040,"close":127,"change":690,"percent_change":111,"volume":1041,"transactions":9,"vwap":127},"2026-04-21",3.4,3.18,31000,{"date":1043,"open":1044,"high":1045,"low":117,"close":1046,"change":91,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-20",3.36,3.57,3.42,-3.39,68400,{"date":1050,"open":209,"high":1045,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-17",3.14,3.54,0.25,7.6,188800,{"date":1057,"open":1058,"high":99,"low":69,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-16",3.26,3.29,-0.02,-0.6,46000,{"date":1064,"open":109,"high":1044,"low":1065,"close":168,"change":386,"percent_change":493,"volume":1066,"transactions":9,"vwap":168},"2026-04-15",3.047,53300,{"date":1068,"open":90,"high":80,"low":1069,"close":80,"change":190,"percent_change":1070,"volume":1071,"transactions":9,"vwap":80},"2026-04-14",2.91,-0.95,29100,{"date":1073,"open":160,"high":1074,"low":148,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-13",3.39,3.16,0.3402,12.06,95100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-10",2.92793,2.79279,2.81982,-0.1667,-5.58,20246,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-09",3.10811,3.1982,2.76126,2.98649,-0.1216,-3.91,55256,{"date":1097,"open":1090,"high":1098,"low":1099,"close":1089,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1089},"2026-04-08",3.23874,3.022523,-0.0856,-2.68,6793,{"date":1104,"open":1098,"high":1098,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-07",2.98198,3.19369,-0.0405,-1.25,8503,{"date":1111,"open":1089,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":207,"volume":1115,"transactions":9,"vwap":1112},"2026-04-06",3.23423,3.040541,0.1351,6704,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-02",3.027027,3.21622,2.74775,3.099099,-0.0315,-1.01,19780,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":571,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",3.067568,3.15315,2.93243,3.13063,-0.0135,6283,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-31",2.68018,3.20721,2.65766,3.14414,0.4369,16.14,38806,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-30",2.58108,2.72973,2.56306,2.70721,0.027,1.01,18160,{"date":1152,"open":1153,"high":1081,"low":1154,"close":1135,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1135},"2026-03-27",2.8964,2.46396,-0.4234,-13.64,61139,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-26",3.076577,3.32883,2.2973,3.1036,-0.455,-12.79,1408612,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-25",3.6036,3.83784,3.55856,-0.0541,-1.5,10434,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-24",3.85586,3.94144,3.61261,-0.1486,-3.95,3730,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-23",3.51802,3.97297,3.76126,0.2748,7.88,18759,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-20",3.71622,3.82883,3.44144,3.48649,-0.1396,-3.85,15962,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-19",3.64865,3.86036,3.58108,3.62613,0.0901,2.55,31946,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-18",3.46847,3.78378,3.44595,3.53604,-0.0766,-2.12,5106,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1179,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1179},"2026-03-17",3.58559,3.78829,3.54054,0.0721,2.04,4928,{"date":1227,"open":1187,"high":1228,"low":1229,"close":1222,"change":1230,"percent_change":741,"volume":1231,"transactions":9,"vwap":1222},"2026-03-16",3.96396,3.42793,-0.1577,10945,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-13",3.80631,4.09009,3.6982,-0.1126,-2.95,17649,{"date":1241,"open":1242,"high":1228,"low":1212,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-12",3.95496,3.81081,-0.1441,-3.64,8725,{"date":1248,"open":1212,"high":1249,"low":1212,"close":1242,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1242},"2026-03-11",4.16216,0.1036,2.69,11144,{"date":1254,"open":1212,"high":1255,"low":1212,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-10",4.0090089,3.85135,0.0631,1.67,5261,{"date":1261,"open":1262,"high":1263,"low":1202,"close":1221,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1221},"2026-03-09",3.91892,4.054054,-0.1757,-4.43,9058,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1228,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1228},"2026-03-06",3.90991,4.22522,3.8964,0.0541,1.38,24931,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1269,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1269},"2026-03-05",4.23423,4.45946,3.89189,-0.2342,-5.65,25441,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":24,"percent_change":24,"volume":1289,"transactions":9,"vwap":1288},"2026-03-04",4.18919,4.45496,3.96847,4.14414,17494,{"date":1291,"open":1292,"high":1278,"low":1293,"close":1288,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1288},"2026-03-03",4.41441,3.98198,-0.2883,-6.5,25042,{"date":1298,"open":1299,"high":1299,"low":1277,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-02",4.63964,4.43243,-0.2523,-5.39,16916,{"date":1305,"open":1277,"high":434,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-27",4.067568,4.68469,0.5405,13.04,65645,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1288,"change":1223,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1288},"2026-02-26",4.036036,4.27478,4.031532,1.77,13054,{"date":1319,"open":1320,"high":1321,"low":1255,"close":1322,"change":1323,"percent_change":496,"volume":1324,"transactions":9,"vwap":1322},"2026-02-25",4.18469,4.32432,4.072072,-0.0721,12743,{"date":1326,"open":1262,"high":1327,"low":1328,"close":1288,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1288},"2026-02-24",4.15315,3.75676,0.4009,10.71,26396,{"date":1333,"open":1263,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-23",4.11712,3.65315,3.74324,-0.4459,-10.64,20313,{"date":1341,"open":1321,"high":1300,"low":1342,"close":1285,"change":1197,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1285},"2026-02-20",4.040541,-3.22,5395,{"date":1346,"open":1342,"high":1347,"low":1228,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-19",4.32883,0.1441,3.44,23243,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1320,"change":1355,"percent_change":1012,"volume":1356,"transactions":9,"vwap":1320},"2026-02-18",3.95045,4.47748,-0.045,7859,{"date":1358,"open":1228,"high":1359,"low":1262,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-17",4.49099,4.22973,0.1937,4.8,14319,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1313,"change":1148,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1313},"2026-02-13",3.88288,4.27928,3.84234,0.67,12277,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1255,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1255},"2026-02-12",4.36486,3.77478,-0.2703,-6.32,15829,{"date":1379,"open":1380,"high":1307,"low":1263,"close":1367,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1367},"2026-02-11",4.59459,-0.1532,-3.46,18382,{"date":1385,"open":1386,"high":1387,"low":1277,"close":1300,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1300},"2026-02-10",4.25676,4.81982,0.2432,5.81,28127,{"date":1392,"open":1393,"high":1394,"low":1285,"close":1285,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1285},"2026-02-09",4.44595,4.50451,-0.1351,-3.12,17316,{"date":1399,"open":1285,"high":1380,"low":1400,"close":1321,"change":1401,"percent_change":503,"volume":1402,"transactions":9,"vwap":1321},"2026-02-06",4.099099,0.2568,26041,{"date":1404,"open":1405,"high":1406,"low":312,"close":1306,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1306},"2026-02-05",5.13514,5.18018,-1.2027,-22.82,85426,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-04",5.36036,5.45045,4.90991,5.27027,0.045,0.86,45998,{"date":1420,"open":1412,"high":1421,"low":1405,"close":1422,"change":1355,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-03",5.67568,5.22522,-0.85,36364,{"date":1426,"open":1427,"high":1428,"low":1405,"close":1415,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1415},"2026-02-02",5.72072,5.81081,-0.4955,-8.59,49550,{"date":1433,"open":1434,"high":1435,"low":1421,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-30",6.17117,6.35135,5.76577,-0.4505,-7.25,85825,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-29",6.8018,6.058559,6.21622,-0.6757,-9.8,58519,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1355,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-28",7.11712,7.65315,6.3964,6.89189,-0.65,93595,{"date":1457,"open":1458,"high":1459,"low":1434,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-27",7.97297,8.018018,6.93694,-1.2162,-14.92,143723,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-26",7.43243,9.054054,6.57658,8.15315,1.3964,20.67,233100,{"date":1474,"open":1435,"high":1475,"low":1435,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-23",7.65766,6.75676,0.6757,11.11,186835,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-22",6.12613,6.65315,5.58559,6.081081,-0.4054,-6.25,153002,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-21",7.16216,7.20721,5.85586,6.48649,-1.6216,-20,304473,{"date":1499,"open":1500,"high":1501,"low":1484,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-20",5.94595,10.13513,8.10811,2.3874,41.73,7459555,{"date":1507,"open":1427,"high":1434,"low":1508,"close":1427,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1427},"2026-01-16",5.49549,-0.1802,-3.05,75191,{"date":1513,"open":1453,"high":1514,"low":1412,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-15",7.2973,5.9009,-1.3964,-19.14,199556,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1514,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1514},"2026-01-14",8.28829,7.27478,-1.5766,-17.77,101077,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-13",11.66667,11.71171,8.37838,8.87387,-2.973,-25.1,232279,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-12",12.38739,15.31532,10.49549,11.84685,0.8333,7.57,796492,{"date":1545,"open":1546,"high":1547,"low":1501,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-09",10.58559,11.48649,11.013514,0.4279,4.04,63283,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1546,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1546},"2026-01-08",11.17117,12.2973,10.54054,-1.8468,-14.85,101552,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-07",11.50901,12.81532,10.81081,12.43243,0.518,4.35,60717,{"date":1570,"open":1529,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-06",12.04955,10.38288,11.91441,-0.2477,-2.04,34361,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-05",11.14865,13.063063,9.90991,12.16216,1.0586,9.53,102804,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1189,"volume":1593,"transactions":9,"vwap":1591},"2026-01-02",10.15766,11.26126,9.93243,11.1036,0.8108,72567,{"date":1595,"open":1596,"high":1556,"low":1581,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-31",10.31532,10.29279,-0.2928,-2.77,12925,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1546,"change":1230,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1546},"2025-12-30",10.60811,10.85586,9.95496,-1.47,43028,{"date":1609,"open":1610,"high":1611,"low":1501,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-29",12.13964,14.3018,10.74324,0.6081,6,154601,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1501,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1501},"2025-12-26",11.44144,9.36937,-1.1712,-10.36,46917,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-24",11.93694,12.20721,10.92342,11.30631,-1.3739,-10.84,34703,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-23",13.10811,13.1982,11.081081,12.68018,-1.5991,-11.2,102520,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1058,"volume":1648,"transactions":9,"vwap":1646},"2025-12-22",13.73874,14.52703,12.92793,14.27928,0.4505,71964,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1638,"percent_change":1621,"volume":1655,"transactions":9,"vwap":1654},"2025-12-19",15.76577,16.35135,13.31081,13.82883,202016,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-18",19.32432,21.93694,14.86487,15.42793,-1.2387,-7.43,552607,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1237,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-17",19.75225,23.87387,16.28378,16.66667,-0.67,1069307,{"date":1674,"open":1675,"high":1676,"low":1644,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-16",15.09009,17.99549,16.77928,0.4054,2.48,73988,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-15",19.12162,19.14414,14.66216,16.37387,-4.7973,-22.66,147266,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":885,"volume":1697,"transactions":9,"vwap":1695},"2025-12-12",25.45045,27.7027,18.018019,21.17117,3.4685,2670731,{"date":1699,"open":1700,"high":1701,"low":1670,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-11",18.13063,18.17568,17.7027,-0.7658,-4.15,139389,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1708,"change":1598,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1708},"2025-12-10",18.46847,18.69369,17.16216,-1.56,14714,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1523,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-09",18.91892,19.52703,17.72523,18.76126,-7.75,22502,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-08",19.86486,21.57658,18.31081,20.33784,-0.7883,-3.73,78814,{"date":1731,"open":1732,"high":1733,"low":1684,"close":1734,"change":1509,"percent_change":1423,"volume":1735,"transactions":9,"vwap":1734},"2025-12-05",27.25225,30.18018,21.12613,1373354,{"date":1737,"open":1738,"high":1739,"low":1695,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-04",22.2973,23.42342,21.30631,-1.4414,-6.34,536401,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1746,"change":24,"percent_change":24,"volume":1749,"transactions":9,"vwap":1746},"2025-12-03",22.74775,23.44595,21.95946,6713,{"date":1751,"open":1738,"high":1752,"low":1753,"close":1746,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1746},"2025-12-02",22.97297,20.96847,0.7432,3.38,7286,{"date":1758,"open":1759,"high":1760,"low":1753,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-01",22.52252,22.65766,22.0045052,-1.1937,-5.15,7033,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-28",24.77477,25.22523,22.36486,23.1982,-0.9009,-3.74,8454,{"date":1775,"open":1776,"high":1692,"low":1770,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-26",23.64865,24.099098,1.1261,4.9,7384,{"date":1782,"open":1748,"high":1668,"low":1783,"close":1752,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1752},"2025-11-25",21.75676,1.036,4.72,13653,{"date":1788,"open":1789,"high":1777,"low":1789,"close":1659,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1659},"2025-11-24",20.27027,1.7568,8.71,9808,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-21",20.49549,21.44144,19.81982,20.18018,-0.518,-2.5,4973,{"date":1803,"open":1789,"high":1804,"low":1789,"close":1805,"change":1806,"percent_change":571,"volume":1807,"transactions":9,"vwap":1805},"2025-11-20",21.62162,20.6982,-0.0901,3765,{"date":1809,"open":1810,"high":1811,"low":1797,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-19",22.13964,22.54505,20.78829,-2.4099,-10.39,8534,{"date":1817,"open":1746,"high":1776,"low":1748,"close":1770,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1770},"2025-11-18",-0.2252,-0.96,8112,{"date":1822,"open":957,"high":1823,"low":1824,"close":1739,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1739},"2025-11-17",25.67568,21.68919,-2.7027,-10.34,18692,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-14",33.10811,33.78378,25.9009,26.12613,-2.9279,-10.08,343234,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1771,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-13",29.50451,29.95495,27.47748,29.054054,-3.01,61503,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1840,"change":1818,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1840},"2025-11-12",29.72973,30.85586,28.82883,-0.75,3303,{"date":1853,"open":1842,"high":1854,"low":1855,"close":1733,"change":1437,"percent_change":1606,"volume":1856,"transactions":9,"vwap":1733},"2025-11-11",31.081081,27.027027,6491,{"date":1858,"open":1859,"high":1860,"low":1733,"close":1861,"change":1477,"percent_change":142,"volume":1862,"transactions":9,"vwap":1861},"2025-11-10",30.40541,32.65766,30.63063,9271,{"date":1864,"open":1840,"high":1840,"low":1865,"close":1840,"change":24,"percent_change":24,"volume":1866,"transactions":9,"vwap":1840},"2025-11-07",28.17568,3326,{"date":1868,"open":1869,"high":1869,"low":1839,"close":1840,"change":1523,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1840},"2025-11-06",31.53153,-5,3472,{"date":1873,"open":1874,"high":1874,"low":1859,"close":1869,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1869},"2025-11-05",32.88288,-1.464,-4.44,4387,{"date":1879,"open":1880,"high":1881,"low":1860,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-04",35.81081,36.71171,32.99549,-2.3649,-6.69,6620,{"date":1887,"open":1881,"high":1888,"low":1889,"close":1890,"change":1771,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-03",39.97748,35.13514,35.36036,-2.48,8902,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1895,"change":24,"percent_change":24,"volume":1898,"transactions":9,"vwap":1895},"2025-10-31",36.26126,37.83784,34.68468,6203,{"date":1900,"open":1901,"high":1902,"low":1897,"close":1895,"change":1523,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1895},"2025-10-30",36.036037,37.61261,-4.17,5519,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1896,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1896},"2025-10-29",43.46847,44.36937,36.82433,-5.8559,-13.4,16042,{"date":1914,"open":1915,"high":1916,"low":1907,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-28",46.62162,46.84685,43.6937,-3.6036,-7.62,8884,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-27",49.32433,50.2027,46.3964,47.2973,-2.4775,-4.98,9843,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-24",51.57658,53.6036,49.099098,49.77478,-1.8018,-3.49,9098,{"date":1940,"open":1941,"high":1942,"low":1926,"close":1932,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1932},"2025-10-23",48.1982,51.8018,2.7027,5.53,15793,{"date":1947,"open":1948,"high":1949,"low":1941,"close":1950,"change":1445,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-22",48.42342,50.9009,48.87387,-1.36,12872,{"date":1954,"open":1934,"high":1955,"low":1956,"close":1957,"change":1818,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-21",54.054054,48.085587,49.54955,-0.45,26698,{"date":1961,"open":1962,"high":1963,"low":1948,"close":1935,"change":1936,"percent_change":1937,"volume":1964,"transactions":9,"vwap":1935},"2025-10-20",50,56.3063,48773,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1932,"change":1970,"percent_change":1251,"volume":1971,"transactions":9,"vwap":1932},"2025-10-17",61.93694,63.96396,50.45045,1.3514,721207,{"date":1973,"open":1974,"high":1963,"low":1962,"close":1975,"change":1825,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-16",52.92793,50.22522,-5.11,426524,{"date":1979,"open":1955,"high":1980,"low":1981,"close":1974,"change":1982,"percent_change":1029,"volume":1983,"transactions":9,"vwap":1974},"2025-10-15",57.65766,50.67567,-0.4504,20198,{"date":1985,"open":1962,"high":1986,"low":1962,"close":1987,"change":1169,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-14",54.27928,53.37838,7.24,7313,{"date":1991,"open":1948,"high":1992,"low":1993,"close":1935,"change":1477,"percent_change":1273,"volume":1994,"transactions":9,"vwap":1935},"2025-10-13",51.12613,47.52252,11593,{"date":1996,"open":1942,"high":1997,"low":1998,"close":1934,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1934},"2025-10-10",55.18018,48.76126,-3.1532,-6.03,15851,{"date":2003,"open":2004,"high":1963,"low":1932,"close":2005,"change":1834,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-09",55.4054,52.25225,-5.31,9661,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1997,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1997},"2025-10-08",53.15315,60.36036,51.35135,2.2522,4.26,20837,{"date":2017,"open":2018,"high":2019,"low":1935,"close":1974,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1974},"2025-10-07",61.036037,61.71171,-9.6847,-15.47,22089,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-06",65.54054,67.29729,59.90991,62.61261,-6.0811,-8.85,18195,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1834,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-03",71.62162,72.072075,67.56757,68.6937,-4.09,20220,{"date":2041,"open":2036,"high":2042,"low":2043,"close":2034,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2034},"2025-10-02",74.75225,63.98648,-4.2793,-5.64,38086,{"date":2048,"open":2049,"high":31,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-01",104.5045,73.42342,75.9009,-22.1847,-22.62,1379766,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-30",97.29729,102.92793,87.61261,98.085587,-9.3468,-8.7,21818,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-29",90.090088,118.44595,86.1937,107.43243,20.045,22.94,34237,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-26",84.45946,94.34685,87.38739,2.027,2.37,2970,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-25",90.54054,92.61261,83.15315,85.36036,-11.5991,-11.96,2287,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-24",81.081078,100.9009,96.95946,15.2027,18.6,12197,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1477,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-23",80.24775,82.20721,78.82883,81.75676,0.83,1181,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2092,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2092},"2025-09-22",79.27928,82.86036,78.37838,1.8018,2.27,604,{"date":2115,"open":2116,"high":2117,"low":2102,"close":2108,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2108},"2025-09-19",80.4054,80.85586,-2.2523,-2.76,715,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-18",77.70271,82.43243,75.94595,81.53153,3.8288,4.93,1865,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2123,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2123},"2025-09-17",77.027023,83.33334,74.45946,1.2387,1.62,11553,{"date":2139,"open":2140,"high":2103,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-16",76.12613,74.32433,76.46397,2.1396,2.88,662,{"date":2147,"open":2117,"high":2126,"low":2141,"close":2141,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2141},"2025-09-15",-6.3063,-7.82,702,{"date":2152,"open":2132,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-12",82.88288,76.57658,80.63063,4.2793,5.6,630,{"date":2160,"open":2161,"high":2132,"low":2161,"close":2162,"change":1943,"percent_change":219,"volume":2163,"transactions":9,"vwap":2162},"2025-09-11",73.64865,76.35135,657,{"date":2165,"open":2050,"high":2166,"low":2167,"close":2161,"change":1982,"percent_change":796,"volume":2168,"transactions":9,"vwap":2161},"2025-09-10",73.87387,71.17117,648,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-09",75.45045,75.67567,70.72072,74.099098,-1.3514,-1.79,2278,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2171,"change":2118,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2171},"2025-09-08",77.25225,73.1982,-2.9,999,{"date":2185,"open":2108,"high":2155,"low":2140,"close":2123,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2123},"2025-09-05",-2.027,-2.54,950,{"date":2190,"open":2101,"high":2191,"low":2172,"close":2192,"change":2186,"percent_change":1891,"volume":2193,"transactions":9,"vwap":2192},"2025-09-04",82.77027,79.72973,2589,{"date":2195,"open":2108,"high":2196,"low":2171,"close":2103,"change":2197,"percent_change":80,"volume":2198,"transactions":9,"vwap":2103},"2025-09-03",86.93694,2.4775,6962,{"date":2200,"open":2201,"high":2201,"low":2123,"close":2108,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2108},"2025-09-02",83.55856,-3.1531,-3.83,1661,{"date":2206,"open":2207,"high":2208,"low":2101,"close":2124,"change":2209,"percent_change":839,"volume":2210,"transactions":9,"vwap":2124},"2025-08-29",88.51351,89.86487,-8.3333,1931,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2197,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-28",85.81081,92.11712,80.18018,90.76576,2.81,7153,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-08-27",91.44144,98.1982,84.63964,88.28828,-9.9099,-10.09,6886,{"date":2229,"open":2092,"high":2230,"low":2231,"close":2222,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2222},"2025-08-26",98.87387,72.52252,13.0349,15.31,33562,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2237,"change":2240,"percent_change":564,"volume":2241,"transactions":9,"vwap":2237},"2025-08-25",85.16328,94.80574,79.53266,-3.5191,8049,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-22",91.49775,93.96115,87.97861,88.68243,-3.5192,-3.82,65299,{"date":2252,"open":2253,"high":2254,"low":2244,"close":2253,"change":24,"percent_change":24,"volume":2255,"transactions":9,"vwap":2253},"2025-08-21",92.20158,95.016891,243,{"date":2257,"open":2244,"high":2253,"low":2066,"close":2253,"change":2258,"percent_change":788,"volume":822,"transactions":9,"vwap":2253},"2025-08-20",-0.7038,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-19",93.60924,97.12838,91.70889,92.9054,-1.4077,-1.49,281,{"date":2269,"open":2270,"high":2271,"low":2264,"close":2272,"change":2265,"percent_change":1606,"volume":2273,"transactions":9,"vwap":2272},"2025-08-18",96.42455,96.70608,94.31306,153,{"date":2275,"open":2276,"high":2277,"low":2261,"close":2278,"change":24,"percent_change":24,"volume":2279,"transactions":9,"vwap":2278},"2025-08-15",97.83221,100.64752,95.72072,696,{"date":2281,"open":2262,"high":2282,"low":2253,"close":2278,"change":2258,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2278},"2025-08-14",97.69144,-0.73,513,{"date":2286,"open":2254,"high":2276,"low":2244,"close":2270,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2270},"2025-08-13",2.8153,3.01,793,{"date":2291,"open":2270,"high":2292,"low":2066,"close":2261,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2261},"2025-08-12",98.53603,-2.8153,-2.92,1989,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2270,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2270},"2025-08-11",87.27477,102.75901,13.3727,16.1,6978,{"date":2304,"open":2075,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-08-08",85.86712,75.30968,83.051804,-7.7421,-8.53,1385,{"date":2312,"open":2313,"high":2254,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-07",76.71734,72.49437,90.79392,15.4842,20.56,14022,{"date":2320,"open":2306,"high":2321,"low":2314,"close":2306,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2306},"2025-08-06",78.125,1.4077,1.9,993,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2265,"percent_change":220,"volume":2330,"transactions":9,"vwap":2329},"2025-08-05",77.42117,72.98705,73.90202,1844,{"date":2332,"open":2314,"high":2327,"low":2333,"close":2306,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2306},"2025-08-04",70.38288,-2.1115,-2.73,3396,{"date":2338,"open":2339,"high":2340,"low":2314,"close":2327,"change":2293,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2327},"2025-08-01",80.94032,121.058556,-3.51,117760,{"date":2344,"open":2307,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":666,"volume":2348,"transactions":9,"vwap":2346},"2025-07-31",83.75563,80.23649,-2.4634,332,{"date":2350,"open":2292,"high":2351,"low":2327,"close":2352,"change":2353,"percent_change":2021,"volume":2354,"transactions":9,"vwap":2352},"2025-07-30",99.9437,82.69989,-15.1323,3494,{"date":2356,"open":2305,"high":2299,"low":2075,"close":2276,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2276},"2025-07-29",9.5017,10.76,3597,{"date":2361,"open":2362,"high":2363,"low":2246,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-07-28",89.38626,90.019707,88.33052,-1.0557,-1.18,71,{"date":2369,"open":2362,"high":2362,"low":2305,"close":2362,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2362},"2025-07-25",0.7038,0.79,274,{"date":2374,"open":2315,"high":2244,"low":2246,"close":2247,"change":2334,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2247},"2025-07-24",-2.33,250,{"date":2378,"open":2264,"high":2264,"low":2379,"close":2315,"change":2240,"percent_change":1728,"volume":2380,"transactions":9,"vwap":2315},"2025-07-23",88.048988,385,{"date":2382,"open":2244,"high":2254,"low":2247,"close":2272,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2272},"2025-07-22",7.7421,8.94,949,{"date":2387,"open":2237,"high":2298,"low":2237,"close":2388,"change":2322,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-21",86.57095,1.65,443,{"date":2392,"open":2247,"high":2066,"low":2393,"close":2237,"change":2293,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2237},"2025-07-18",82.34798,-3.2,386,{"date":2397,"open":2264,"high":2272,"low":2102,"close":2246,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2246},"2025-07-17",-3.0265,-3.33,682,{"date":2402,"open":2244,"high":2403,"low":2247,"close":2404,"change":2405,"percent_change":2406,"volume":2372,"transactions":9,"vwap":2404},"2025-07-16",92.69426,91.0050659,0.2111,0.23,{"date":2408,"open":2270,"high":2270,"low":2246,"close":2315,"change":2293,"percent_change":1843,"volume":2409,"transactions":9,"vwap":2315},"2025-07-15",943,{"date":2411,"open":2272,"high":2270,"low":2412,"close":2261,"change":2293,"percent_change":2294,"volume":2413,"transactions":9,"vwap":2261},"2025-07-14",93.25732,369,{"date":2415,"open":2416,"high":2417,"low":2254,"close":2270,"change":2293,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2270},"2025-07-11",99.23987,99.52139,-2.84,645,{"date":2421,"open":2278,"high":2422,"low":2254,"close":2416,"change":2423,"percent_change":208,"volume":2424,"transactions":9,"vwap":2416},"2025-07-10",101.35135,4.223,1012,{"date":2426,"open":2351,"high":2427,"low":2254,"close":2254,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2254},"2025-07-09",102.055183,-4.9268,-4.93,780,{"date":2432,"open":2066,"high":2433,"low":2246,"close":2351,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2351},"2025-07-08",104.8705,9.8536,10.94,1279,{"date":2438,"open":2270,"high":2270,"low":2362,"close":2066,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2066},"2025-07-07",-6.3345,-6.57,426,{"date":2443,"open":2272,"high":2416,"low":2264,"close":2270,"change":2444,"percent_change":373,"volume":2445,"transactions":9,"vwap":2270},"2025-07-03",4.9268,335,{"date":2447,"open":2261,"high":2276,"low":2066,"close":2244,"change":2334,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2244},"2025-07-02",-2.26,463,{"date":2451,"open":2270,"high":2452,"low":2253,"close":2261,"change":2428,"percent_change":1870,"volume":2453,"transactions":9,"vwap":2261},"2025-07-01",97.48029,460,{"date":2455,"open":2427,"high":2433,"low":2066,"close":2292,"change":2248,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2292},"2025-06-30",-3.45,1777,{"date":2459,"open":2460,"high":2460,"low":2416,"close":2427,"change":24,"percent_change":24,"volume":2461,"transactions":9,"vwap":2427},"2025-06-27",104.16666,877,{"date":2463,"open":2351,"high":2427,"low":2262,"close":2427,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2427},"2025-06-26",1.6892,1.68,1368,{"date":2468,"open":2469,"high":2422,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-06-25",86.28941,86.0078812,100.36599,15.5546,18.34,6524,{"date":2476,"open":2246,"high":2246,"low":2477,"close":2477,"change":2334,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-24",84.81137,-2.43,183,{"date":2481,"open":2362,"high":2066,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-23",86.64133,86.92286,-3.1672,-3.52,229,{"date":2488,"open":2253,"high":2253,"low":2066,"close":2066,"change":2265,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2066},"2025-06-20",-1.54,219,{"date":2492,"open":2244,"high":2261,"low":2247,"close":2244,"change":2258,"percent_change":788,"volume":2493,"transactions":9,"vwap":2244},"2025-06-18",287,{"date":2495,"open":2066,"high":2264,"low":2066,"close":2253,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2253},"2025-06-17",2.1115,2.34,135,{"date":2500,"open":2246,"high":2501,"low":2246,"close":2066,"change":2370,"percent_change":2371,"volume":2502,"transactions":9,"vwap":2066},"2025-06-16",98.88795,2050,{"date":2504,"open":2244,"high":2261,"low":2247,"close":2362,"change":2505,"percent_change":2506,"volume":2445,"transactions":9,"vwap":2362},"2025-06-13",-5.2083,-5.51,{"date":2508,"open":2262,"high":2276,"low":2253,"close":2509,"change":2510,"percent_change":2366,"volume":2511,"transactions":9,"vwap":2509},"2025-06-12",94.5946,-1.1261,519,{"date":2513,"open":2292,"high":2514,"low":2515,"close":2278,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2278},"2025-06-11",102.97016,91.42737,-4.223,-4.23,307,{"date":2520,"open":2521,"high":2521,"low":2416,"close":2351,"change":2484,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2351},"2025-06-10",103.46284,-3.07,226,{"date":2525,"open":2261,"high":2460,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-06-09",92.55349,103.11092,7.3902,7.72,904,{"date":2532,"open":2066,"high":2533,"low":2066,"close":2278,"change":2534,"percent_change":2535,"volume":2445,"transactions":9,"vwap":2278},"2025-06-06",96.072632,6.3345,7.09,{"date":2537,"open":2521,"high":2521,"low":2362,"close":2362,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2362},"2025-06-05",-11.9651,-11.81,783,{"date":2542,"open":2388,"high":2514,"low":2388,"close":2422,"change":2543,"percent_change":779,"volume":2544,"transactions":9,"vwap":2422},"2025-06-04",12.9505,1402,{"date":2546,"open":2305,"high":2547,"low":2548,"close":2547,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2547},"2025-06-03",88.4009,81.92567,5.3491,6.44,358,{"date":2553,"open":2075,"high":2075,"low":2554,"close":2307,"change":2258,"percent_change":1029,"volume":2555,"transactions":9,"vwap":2307},"2025-06-02",81.64414,199,{"date":2557,"open":2305,"high":2298,"low":2345,"close":2345,"change":2293,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2345},"2025-05-30",-3.25,104,{"date":2561,"open":2315,"high":2315,"low":2305,"close":2388,"change":2265,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2388},"2025-05-29",-1.6,105,{"date":2565,"open":2237,"high":2246,"low":2566,"close":2246,"change":2287,"percent_change":168,"volume":2567,"transactions":9,"vwap":2246},"2025-05-28",84.10754,61,{"date":2569,"open":2244,"high":2244,"low":2237,"close":2237,"change":2240,"percent_change":564,"volume":2367,"transactions":9,"vwap":2237},"2025-05-27",{"date":2571,"open":2237,"high":2572,"low":2573,"close":2247,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2247},"2025-05-23",89.034348,83.40372,3.5191,4.13,121,{"date":2578,"open":2247,"high":2315,"low":2075,"close":2237,"change":2293,"percent_change":2394,"volume":2579,"transactions":9,"vwap":2237},"2025-05-22",256,{"date":2581,"open":2298,"high":2379,"low":2298,"close":2246,"change":2322,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2246},"2025-05-21",1.63,128,{"date":2585,"open":2586,"high":2362,"low":2587,"close":2388,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2388},"2025-05-20",86.85248,85.37444,0.3519,0.41,260,{"date":2592,"open":2393,"high":2246,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-05-19",81.433,86.21903,1.7596,2.08,233,{"date":2599,"open":2393,"high":2600,"low":2393,"close":2075,"change":2496,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2075},"2025-05-16",86.7821,2.56,196,{"date":2604,"open":2339,"high":2352,"low":2339,"close":2393,"change":2370,"percent_change":1417,"volume":2602,"transactions":9,"vwap":2393},"2025-05-15",{"date":2606,"open":2305,"high":2305,"low":2554,"close":2554,"change":2516,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2554},"2025-05-14",-4.92,126,{"date":2610,"open":2246,"high":2246,"low":2075,"close":2305,"change":2322,"percent_change":1258,"volume":2611,"transactions":9,"vwap":2305},"2025-05-13",377,{"date":2613,"open":2393,"high":2237,"low":2554,"close":2075,"change":2287,"percent_change":99,"volume":2614,"transactions":9,"vwap":2075},"2025-05-12",293,{"date":2616,"open":2075,"high":2237,"low":2339,"close":2554,"change":2398,"percent_change":803,"volume":2617,"transactions":9,"vwap":2554},"2025-05-09",288,{"date":2619,"open":2339,"high":2237,"low":2321,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-05-08",84.67061,3.4488,4.25,314,{"date":2625,"open":2075,"high":2075,"low":2339,"close":2626,"change":2627,"percent_change":2203,"volume":2628,"transactions":9,"vwap":2626},"2025-05-07",81.22185,-3.2376,99,{"date":2630,"open":2237,"high":2298,"low":2075,"close":2075,"change":2428,"percent_change":2506,"volume":2617,"transactions":9,"vwap":2075},"2025-05-06",{"date":2632,"open":2315,"high":2315,"low":2246,"close":2362,"change":2265,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2362},"2025-05-05",-1.55,327,{"date":2636,"open":2247,"high":2637,"low":2247,"close":2315,"change":2496,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2315},"2025-05-02",94.38345,2.38,216,{"date":2641,"open":2244,"high":2244,"low":2298,"close":2247,"change":2428,"percent_change":2642,"volume":2493,"transactions":9,"vwap":2247},"2025-05-01",-5.26,{"date":2644,"open":2075,"high":2645,"low":2554,"close":2261,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2261},"2025-04-30",98.6768,8.446,9.92,3431,{"date":2650,"open":2307,"high":2388,"low":2321,"close":2237,"change":2423,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2237},"2025-04-29",5.22,796,{"date":2654,"open":2339,"high":2298,"low":2339,"close":2339,"change":24,"percent_change":24,"volume":2655,"transactions":9,"vwap":2339},"2025-04-28",175,{"date":2657,"open":2307,"high":2469,"low":2658,"close":2339,"change":2334,"percent_change":2187,"volume":2511,"transactions":9,"vwap":2339},"2025-04-25",76.013512,{"date":2660,"open":2102,"high":2305,"low":2102,"close":2307,"change":2423,"percent_change":424,"volume":2661,"transactions":9,"vwap":2307},"2025-04-24",1037,{"date":2663,"open":2393,"high":2393,"low":2664,"close":2102,"change":2293,"percent_change":2456,"volume":2665,"transactions":9,"vwap":2102},"2025-04-23",75.6616,374,{"date":2667,"open":2339,"high":2298,"low":2327,"close":2554,"change":2258,"percent_change":1423,"volume":2668,"transactions":9,"vwap":2554},"2025-04-22",651,{"date":35,"open":2321,"high":2307,"low":2327,"close":2393,"change":2423,"percent_change":354,"volume":2670,"transactions":9,"vwap":2393},492,{"status":2672,"indices":2673,"watchlist":2711,"sectors":2732,"benchmarks":2785},"success",[2674,2682,2689,2695,2701,2707],{"symbol":2675,"name":2676,"price":2677,"change":2678,"pct_change":2679,"is_up":2680,"sparkline":2681,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2683,"name":2684,"price":2685,"change":2686,"pct_change":2687,"is_up":2680,"sparkline":2688,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2690,"name":2691,"price":2692,"change":2693,"pct_change":229,"is_up":2680,"sparkline":2694,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2696,"name":2697,"price":2698,"change":2699,"pct_change":229,"is_up":2680,"sparkline":2700,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2702,"name":2703,"price":2704,"change":2705,"pct_change":2589,"is_up":2680,"sparkline":2706,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2708,"name":2709,"price":795,"change":657,"pct_change":2687,"is_up":2680,"sparkline":2710,"date":5},"VIX","CBOE VIX","0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2712,2718,2725],{"symbol":2713,"name":2714,"price":2715,"change":1679,"pct_change":2716,"is_up":2680,"sparkline":2717,"date":5},"NVDA","NVIDIA Corp",230.86,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2719,"name":2720,"price":2721,"change":2722,"pct_change":545,"is_up":2723,"sparkline":2724,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2726,"name":2727,"price":2728,"change":2729,"pct_change":2730,"is_up":2723,"sparkline":2731,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2733,2738,2743,2748,2752,2757,2762,2767,2771,2776,2780],{"name":2734,"etf":2735,"change":2736,"price":2737,"is_up":2680},"Technology","XLK",1.05,197.81,{"name":2739,"etf":2740,"change":2741,"price":2742,"is_up":2680},"Financials","XLF",0.11,53.46,{"name":2744,"etf":2745,"change":2746,"price":2747,"is_up":2723},"Healthcare","XLV",-1.32,166.2,{"name":2749,"etf":2750,"change":190,"price":2751,"is_up":2723},"Consumer Cycl","XLY",108.81,{"name":2753,"etf":2754,"change":2755,"price":2756,"is_up":2723},"Consumer Staples","XLP",-0.33,80.33,{"name":2758,"etf":2759,"change":2760,"price":2761,"is_up":2680},"Energy","XLE",1.95,62.7,{"name":2763,"etf":2764,"change":2765,"price":2766,"is_up":2680},"Industrials","XLI",0.99,168.64,{"name":2768,"etf":2769,"change":2755,"price":2770,"is_up":2723},"Materials","XLB",48.54,{"name":2772,"etf":2773,"change":2774,"price":2775,"is_up":2723},"Real Estate","XLRE",-0.56,40.68,{"name":2777,"etf":2778,"change":473,"price":2779,"is_up":2680},"Utilities","XLU",39.68,{"name":2781,"etf":2782,"change":2783,"price":2784,"is_up":2723},"Comm Services","XLC",-0.93,109.94,[2786,2790,2794,2799],{"ticker":2787,"name":2788,"price":2789,"change":386,"is_up":2680},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2791,"name":2792,"price":2793,"change":2687,"is_up":2680},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2795,"name":2796,"price":2797,"change":2798,"is_up":2680},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":2800,"name":2801,"price":2802,"change":2803,"is_up":2680},"IWM","iShares Russell 2000",279.06,0.42]