[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARTL":3,"homepage-market-summary":29,"stock-historical-ARTL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ARTL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Artelo Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Artelo Biosciences Inc is a United States-based development-stage biopharmaceutical company. It is engaged in the development of therapeutics that target lipid signaling pathways, including the endocannabinoid system, a family of receptors & neurotransmitters that form a biochemical communication network in the body. It is focused on discovering, licensing, developing, & commercializing treatments that control endocannabinoid systems. The company pursues technologies & programs that offer proprietary approaches to cannabinoid-based therapies, & those derived from the cannabis plant & synthetic cannabinoids, as well as new chemical entities & compounds. The firm's flagship program is designed to be a patent-protected cannabinoid drug combination treatment for a rare & orphan disease.","7","Solana Beach, CA",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.68,3.8501,3.63,3.83,-0.15,-3.92,60682.515977,941,3.7287,1350,0.6902,196298.58338024086,0.2,1831,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},85.8,957567,349511894.169221,-82.38,"2025-04-22",[182,183,193,203,212,222,232,243,254,264,274,284,295,305,315,325,335,346,354,365,376,386,397,408,418,429,440,450,461,472,482,493,503,513,522,532,543,554,562,570,578,586,596,607,616,625,635,645,654,662,670,678,688,698,705,710,715,721,728,734,738,745,752,759,763,765,769,774,777,781,784,790,797,802,809,816,821,828,835,840,844,847,851,858,864,871,877,882,887,893,899,907,912,917,922,927,933,942,947,953,959,967,974,981,986,995,1003,1008,1015,1021,1028,1036,1043,1049,1055,1062,1070,1076,1084,1092,1100,1109,1116,1125,1133,1142,1149,1158,1165,1174,1183,1191,1199,1206,1214,1223,1232,1239,1245,1251,1259,1266,1272,1278,1285,1289,1295,1300,1306,1312,1316,1322,1326,1332,1338,1342,1347,1351,1355,1359,1365,1371,1377,1384,1388,1393,1399,1404,1411,1417,1423,1430,1436,1443,1450,1454,1457,1461,1466,1470,1476,1483,1489,1494,1500,1504,1508,1511,1515,1518,1521,1527,1532,1537,1542,1546,1551,1556,1562,1567,1572,1577,1583,1590,1595,1599,1603,1608,1613,1617,1621,1626,1630,1635,1640,1644,1649,1653,1657,1661,1666,1669,1672,1678,1683,1690,1696,1699,1703,1710,1717,1722,1728,1735,1741,1747,1753,1759,1765,1770,1778,1785,1792,1798,1805,1814,1822,1830,1837,1845,1853,1859,1865,1871,1880,1888,1895,1901,1907,1915,1920,1927,1934,1942,1948,1955,1961,1969,1975,1981,1987,1993,1998,2006,2013,2020,2028,2033,2041,2048,2055,2063,2071,2078,2085,2091,2097,2104,2111,2117,2123,2128,2136,2144,2152,2161,2170,2177,2185,2193,2200,2209,2216,2223,2231,2237,2244,2252,2261,2270,2278,2286,2294,2302,2311,2318,2325,2333,2342,2350,2358,2365,2371,2377,2385,2390,2396,2403,2409,2418,2422,2428,2432,2438,2442,2451,2459,2463,2467,2471,2476,2482,2488,2494,2499,2508,2515,2520,2526,2530,2534,2538,2543,2548,2551,2555,2559,2562,2567,2571,2575,2578,2583,2586,2591],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.04,4.07,3.8,-0.21,-5.2,93018.6055,1143,3.9528,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",4.06,4.3,3.9501,-0.03,-0.74,68503.063636,995,4.0899,{"date":204,"open":205,"high":196,"low":206,"close":186,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.2,4.05,-0.23,-5.35,88960.923052,1257,4.2229,{"date":213,"open":214,"high":215,"low":216,"close":196,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.44,4.55,4.25,-0.24,-5.29,157028.4487,2174,4.36,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",4.93,4.43,4.54,-0.63,-12.19,260246.141002,3895,4.693,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",4.87,5.35,4.51,5.17,-2.14,-29.27,1056525.877889,14034,4.9886,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",4.03,15.73,3.9,7.31,3.16,76.14,25129667.610369,314457,10.2475,{"date":255,"open":256,"high":205,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",4.14,3.86,4.15,0.05,1.22,324281.978675,5997,4.1322,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":195,"volume":271,"transactions":272,"vwap":273},"2026-09-21",3.89,4.19,3.8821,4.1,0.16,73081.119164,1672,4.0721,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":198,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",4,4.1358,3.92,3.94,-0.76,29661.501223,1636,4.0079,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",3.84,4.0199,3.69,3.97,0.22,5.87,125237.289426,3759,3.8893,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",4.9,3.45,3.75,-1.59,-29.78,277961.721032,16217,4.2751,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",4.88,5.6499,5.34,0.47,9.65,89737.753009,3709,5.2052,{"date":316,"open":317,"high":318,"low":319,"close":234,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",5.28,5.49,4.86,-0.56,-10.31,54407.93497,15362,5.18,{"date":326,"open":327,"high":328,"low":235,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",5.69,5.84,5.43,-0.2,-3.55,41932.55848,5225,5.6376,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",5.89,6,5.6101,5.63,-0.35,-5.85,43513.737766,618,5.7426,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":188,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",6.4147,5.98,-3.39,29276.0762,807,6.1732,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",6.135,6.38,5.918,6.19,0.15,2.48,10860.299618,430,6.1426,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",6.25,6.345,5.92,6.04,-0.18,-2.89,27757.75035,860,6.1007,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",6.6,6.805,6.22,-0.3,-4.6,27788.853943,755,6.5461,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",6.1,6.7057,5.9911,6.52,0.365,5.93,43081.040668,1676,6.4423,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",6.05,6.3899,5.7,6.155,-0.205,-3.22,85708.872996,3724,6.0931,{"date":409,"open":410,"high":411,"low":309,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",5.95,6.7899,6.36,0.3957,6.63,591485.940798,19777,6.611,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",5.9301,6.1182,5.5656,5.9643,0.0153,0.26,266706.475867,24608,6.4233,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",6.1038,6.282,4.68,5.949,-0.4464,-6.98,93166.326206,33817,5.8014,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",6.3454,6.57,6.3954,-0.0594,-0.92,10277.853933,303,6.3504,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",6.3,6.462,6.12,6.4548,0.2538,4.09,15905.972642,457,6.2865,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",6.1101,6.3882,5.94,6.201,-0.027,-0.43,11763.615073,486,6.0849,{"date":473,"open":474,"high":443,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",6.48,6.1227,6.228,5.5156,774.23,12099.496322,518,6.3576,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",0.7155,0.75,0.7001,0.7124,-0.0076,-1.06,341136.0059,1332,0.7237,{"date":494,"open":484,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",0.7499,0.7072,0.72,-0.0099,-1.36,194679.048,925,0.721,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",0.702,0.76,0.7299,0.0089,1.23,468605.345,1603,0.7246,{"date":514,"open":515,"high":516,"low":25,"close":502,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",0.7881,0.7999,-0.0692,-8.76,6524835.088584,27820,0.8325,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":258,"volume":529,"transactions":530,"vwap":531},"2026-08-14",0.773,0.91,0.7635,0.7902,0.0315,447239.5935,1379,0.8251,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",0.749799,0.84,0.715,0.7587,0.0257,3.51,247453.636609,966,0.7649,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",0.7447,0.755,0.71,0.733,-0.0117,-1.57,83398.14,488,0.7341,{"date":555,"open":556,"high":506,"low":556,"close":545,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",0.7201,0.0396,5.62,95457.000266,669,0.7428,{"date":563,"open":497,"high":485,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",0.7051,-0.0159,-2.21,158947.9513,562,0.7247,{"date":571,"open":572,"high":572,"low":502,"close":502,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",0.77,-0.0314,-4.17,115317.5566,683,0.7492,{"date":579,"open":506,"high":572,"low":580,"close":581,"change":582,"percent_change":360,"volume":583,"transactions":584,"vwap":585},"2026-08-06",0.741,0.7524,0.0011,85232.526,253,0.7569,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",0.77005,0.79,0.7513,-0.0138,-1.8,113724.884,567,0.7763,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",0.749,0.7701,0.7421,0.7651,0.0224,3.02,118190.413754,836,0.7679,{"date":608,"open":506,"high":609,"low":610,"close":611,"change":612,"percent_change":331,"volume":613,"transactions":614,"vwap":615},"2026-08-03",0.799,0.7426,0.7427,-0.0273,126272.522693,801,0.7725,{"date":617,"open":618,"high":619,"low":485,"close":572,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",0.8,0.82,0.0148,1.96,127539.205924,532,0.7859,{"date":626,"open":506,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",0.7897,0.7301,0.7552,0.0318,4.4,341199.92364,1336,0.7595,{"date":636,"open":637,"high":66,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",0.8886,0.7052,0.7234,-0.1567,-17.8,263210.186274,1312,0.7901,{"date":646,"open":45,"high":89,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",0.88,0.8801,-0.1299,-12.86,115284.024616,407,0.9474,{"date":655,"open":89,"high":656,"low":657,"close":102,"change":112,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",1.06,0.9918,-0.98,69605.362744,302,1.0278,{"date":663,"open":656,"high":664,"low":89,"close":89,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",1.0699,-0.04,-3.77,62995.6667,241,1.0441,{"date":671,"open":672,"high":672,"low":673,"close":656,"change":112,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",1.08,1.03,-0.93,56303.679431,257,1.0533,{"date":679,"open":680,"high":681,"low":673,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",1.09,1.1062,1.07,-0.05,-4.46,301449.9555,1352,1.0811,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",1.11,1.1626,1.1,1.12,0,55850.2428,378,1.1184,{"date":699,"open":700,"high":700,"low":693,"close":693,"change":198,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",1.16,-2.61,68344.8549,440,1.1262,{"date":706,"open":707,"high":707,"low":690,"close":707,"change":708,"percent_change":647,"volume":709,"transactions":9,"vwap":707},"2026-07-17",1.15,0.01,90300,{"date":711,"open":117,"high":712,"low":682,"close":712,"change":112,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-16",1.14,-0.87,472100,{"date":716,"open":717,"high":718,"low":117,"close":707,"change":112,"percent_change":719,"volume":720,"transactions":9,"vwap":707},"2026-07-15",1.17,1.24,-0.86,406300,{"date":722,"open":723,"high":724,"low":673,"close":700,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":700},"2026-07-14",1.04,1.18,0.11,10.48,287000,{"date":729,"open":730,"high":672,"low":102,"close":731,"change":198,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-13",1.045,1.05,-2.78,407700,{"date":735,"open":89,"high":693,"low":89,"close":672,"change":107,"percent_change":736,"volume":737,"transactions":9,"vwap":672},"2026-07-10",5.88,252100,{"date":739,"open":740,"high":741,"low":740,"close":89,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":89},"2026-07-09",0.98000002,1.065,0.024,2.41,130100,{"date":746,"open":45,"high":723,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",0.96100003,0.99599999,-0.009,-0.9,158900,{"date":753,"open":682,"high":672,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",0.98199999,1.005,-0.085,-7.8,221900,{"date":760,"open":690,"high":693,"low":672,"close":680,"change":761,"percent_change":592,"volume":762,"transactions":9,"vwap":680},"2026-07-06",-0.02,114800,{"date":764,"open":690,"high":690,"low":656,"close":690,"change":708,"percent_change":525,"volume":744,"transactions":9,"vwap":690},"2026-07-02",{"date":766,"open":712,"high":712,"low":723,"close":692,"change":761,"percent_change":767,"volume":768,"transactions":9,"vwap":692},"2026-07-01",-1.79,692900,{"date":770,"open":672,"high":707,"low":672,"close":693,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":693},"2026-06-30",0.02,1.82,293900,{"date":775,"open":712,"high":724,"low":673,"close":692,"change":761,"percent_change":767,"volume":776,"transactions":9,"vwap":692},"2026-06-29",766200,{"date":778,"open":692,"high":700,"low":692,"close":693,"change":665,"percent_change":779,"volume":780,"transactions":9,"vwap":693},"2026-06-26",-3.45,121500,{"date":782,"open":700,"high":59,"low":693,"close":700,"change":694,"percent_change":694,"volume":783,"transactions":9,"vwap":700},"2026-06-25",126400,{"date":785,"open":786,"high":786,"low":707,"close":700,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":700},"2026-06-24",1.26,-0.1,-7.94,267700,{"date":791,"open":509,"high":792,"low":793,"close":786,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":786},"2026-06-23",1.292,1.21,0.03,2.44,251500,{"date":798,"open":718,"high":799,"low":509,"close":509,"change":198,"percent_change":800,"volume":801,"transactions":9,"vwap":509},"2026-06-22",1.27,-2.38,105500,{"date":803,"open":804,"high":805,"low":806,"close":786,"change":112,"percent_change":807,"volume":808,"transactions":9,"vwap":786},"2026-06-18",1.28,1.29,1.25,-0.79,123700,{"date":810,"open":811,"high":812,"low":813,"close":799,"change":761,"percent_change":814,"volume":815,"transactions":9,"vwap":799},"2026-06-17",1.31,1.33,1.2,-1.55,220000,{"date":817,"open":811,"high":818,"low":799,"close":805,"change":112,"percent_change":819,"volume":820,"transactions":9,"vwap":805},"2026-06-16",1.321,-0.77,120200,{"date":822,"open":823,"high":823,"low":805,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",1.35,1.3,-0.06,-4.41,153700,{"date":829,"open":811,"high":830,"low":805,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",1.37,1.36,0.04,3.03,312400,{"date":836,"open":811,"high":823,"low":786,"close":837,"change":771,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-11",1.32,1.54,234500,{"date":841,"open":824,"high":831,"low":799,"close":824,"change":198,"percent_change":842,"volume":843,"transactions":9,"vwap":824},"2026-06-10",-2.26,649900,{"date":845,"open":82,"high":823,"low":811,"close":812,"change":694,"percent_change":694,"volume":846,"transactions":9,"vwap":812},"2026-06-09",203600,{"date":848,"open":82,"high":831,"low":811,"close":812,"change":683,"percent_change":849,"volume":850,"transactions":9,"vwap":812},"2026-06-08",-3.62,309500,{"date":852,"open":853,"high":854,"low":823,"close":855,"change":683,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-05",1.39,1.429,1.38,-3.5,287500,{"date":859,"open":860,"high":838,"low":830,"close":861,"change":198,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-04",1.41,1.43,-2.05,438200,{"date":865,"open":866,"high":867,"low":823,"close":868,"change":708,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-03",1.4,1.47,1.46,0.69,266200,{"date":872,"open":873,"high":874,"low":831,"close":875,"change":771,"percent_change":866,"volume":876,"transactions":9,"vwap":875},"2026-06-02",1.42,1.48,1.45,307600,{"date":878,"open":812,"high":879,"low":805,"close":861,"change":794,"percent_change":880,"volume":881,"transactions":9,"vwap":861},"2026-06-01",1.479,2.14,554900,{"date":883,"open":875,"high":884,"low":855,"close":866,"change":825,"percent_change":885,"volume":886,"transactions":9,"vwap":866},"2026-05-29",1.5,-4.11,501200,{"date":888,"open":799,"high":889,"low":799,"close":868,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":868},"2026-05-28",1.55,0.1,7.35,982800,{"date":894,"open":823,"high":895,"low":896,"close":831,"change":341,"percent_change":897,"volume":898,"transactions":9,"vwap":831},"2026-05-27",1.44,1.225,-20.47,2424700,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-26",1.91,1.62,1.71,0.52,43.7,26034000,{"date":908,"open":811,"high":831,"low":59,"close":59,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":59},"2026-05-22",-0.14,-10.53,18327100,{"date":913,"open":866,"high":884,"low":805,"close":812,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":812},"2026-05-21",-0.09,-6.34,302200,{"date":918,"open":812,"high":919,"low":806,"close":873,"change":107,"percent_change":920,"volume":921,"transactions":9,"vwap":873},"2026-05-20",1.56,4.41,489000,{"date":923,"open":867,"high":924,"low":812,"close":831,"change":787,"percent_change":925,"volume":926,"transactions":9,"vwap":831},"2026-05-19",1.52,-6.85,289400,{"date":928,"open":929,"high":929,"low":860,"close":868,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":868},"2026-05-18",1.7,-0.38,-20.65,864100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-15",2.24,2.34,1.77,1.84,-0.5,-21.37,8612800,{"date":943,"open":944,"high":795,"low":945,"close":936,"change":794,"percent_change":824,"volume":946,"transactions":9,"vwap":936},"2026-05-14",2.35,2.3,85400,{"date":948,"open":949,"high":949,"low":945,"close":950,"change":914,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-13",2.4,2.31,-3.75,59500,{"date":954,"open":955,"high":955,"low":956,"close":949,"change":761,"percent_change":957,"volume":958,"transactions":9,"vwap":949},"2026-05-12",2.46,2.305,-0.83,65000,{"date":960,"open":961,"high":962,"low":949,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-11",2.51,2.64,2.42,-0.12,-4.72,90100,{"date":968,"open":969,"high":970,"low":961,"close":971,"change":909,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-08",2.63,2.655,2.54,-5.22,91100,{"date":975,"open":976,"high":977,"low":962,"close":978,"change":787,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-07",2.65,2.78,2.68,-3.6,105100,{"date":982,"open":603,"high":983,"low":977,"close":977,"change":381,"percent_change":984,"volume":985,"transactions":9,"vwap":977},"2026-05-06",3.04,-9.74,145900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-05",3.22,3.23,3.05,3.08,-0.22,-6.67,105700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":914,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-04",3.39,3.55,3.18,3.3,-2.65,130000,{"date":1004,"open":88,"high":1005,"low":1006,"close":997,"change":787,"percent_change":1007,"volume":783,"transactions":9,"vwap":997},"2026-05-01",3.567,3.31,-2.87,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":944,"volume":1014,"transactions":9,"vwap":1011},"2026-04-30",3.36,3.49,3.2,0.08,137400,{"date":1016,"open":539,"high":1017,"low":88,"close":1018,"change":1019,"percent_change":1020,"volume":973,"transactions":9,"vwap":1018},"2026-04-29",3.6,3.41,-0.16,-4.48,{"date":1022,"open":1023,"high":1024,"low":88,"close":1025,"change":330,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-28",3.66,3.719,3.57,-5.31,691200,{"date":1029,"open":1030,"high":1031,"low":15,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-27",4.01,4.12,3.77,-0.265,-6.57,301800,{"date":1037,"open":1038,"high":1039,"low":276,"close":1040,"change":1041,"percent_change":117,"volume":1042,"transactions":9,"vwap":1040},"2026-04-24",4.21,4.23,4.035,0.045,240300,{"date":1044,"open":278,"high":1031,"low":1045,"close":1046,"change":112,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-23",3.85,3.99,-0.25,421600,{"date":1050,"open":1032,"high":1051,"low":1052,"close":276,"change":683,"percent_change":1053,"volume":1054,"transactions":9,"vwap":276},"2026-04-22",4.24,3.73,-1.23,665200,{"date":1056,"open":206,"high":1057,"low":1058,"close":206,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":206},"2026-04-21",4.33,4.02,-0.475,-10.5,580600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":901,"volume":1069,"transactions":9,"vwap":1067},"2026-04-20",5.13,5.64,4.48,4.525,0.085,32833400,{"date":1071,"open":1072,"high":319,"low":631,"close":214,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":214},"2026-04-17",4.73,-0.42,-8.64,104400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":319,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":319},"2026-04-16",5.1,5.24,4.18,-0.45,-8.47,446800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":787,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-15",5.3,5.475,5.14,5.31,-1.85,204800,{"date":1093,"open":1094,"high":1095,"low":235,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-14",5.58,5.805,5.41,-0.26,-4.59,74400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-13",5.71,5.85,5.08,5.67,-0.28,-4.71,119700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":410,"change":320,"percent_change":1114,"volume":1115,"transactions":9,"vwap":410},"2026-04-10",6.32,6.5,5.56,-8.6,211600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-09",6.47,6.91,6.2,6.51,-0.33,-4.82,187700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1081,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-08",6.8,7.1,6.53,6.84,-6.17,285800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-07",6.61,7.49,6.29,7.29,0.68,10.29,2691500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1135,"change":468,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1135},"2026-04-06",6.83,6.94,6.152,-6.11,181200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-02",7.47,8.1,7,7.04,-0.8,-10.2,435800,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":425,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-01",7.2,9.39,7.84,3.43,832000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-31",10.12,10.56,7.11,7.58,-1.15,-13.17,5038400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-30",7.64,9.2,7.05,8.73,-1.81,-17.17,2976100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":891,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-27",7.99,19.91,7.45,10.54,230.41,82507200,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-26",2.955,4.53,3.19,-1.66,-34.23,2185800,{"date":1200,"open":1201,"high":1202,"low":1051,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-03-25",4.85,5.78,-0.94,-16.23,3313500,{"date":1207,"open":1208,"high":1209,"low":96,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-24",7.21,7.59,5.79,-1.87,-24.41,550300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-23",7.72,8.6,6.41,7.66,-0.31,-3.89,497300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-20",8.4,9.8,7.62,7.97,0.81,11.31,12021200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":19,"percent_change":862,"volume":1238,"transactions":9,"vwap":1237},"2026-03-19",6.7,7.18,6.03,7.16,907800,{"date":1240,"open":454,"high":1241,"low":1242,"close":248,"change":955,"percent_change":1243,"volume":1244,"transactions":9,"vwap":248},"2026-03-18",8.34,6.08,50.72,58783900,{"date":1246,"open":1247,"high":297,"low":256,"close":1201,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1201},"2026-03-17",4.38,0.7,16.87,465800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":258,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":258},"2026-03-16",3.87,4.78,3.81,0.39,10.37,138400,{"date":1260,"open":1261,"high":1262,"low":299,"close":1263,"change":909,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-13",3.93,4.049,3.76,-3.59,22300,{"date":1267,"open":245,"high":1268,"low":1269,"close":247,"change":217,"percent_change":1270,"volume":1271,"transactions":9,"vwap":247},"2026-03-12",4.408,3.88,-5.8,48800,{"date":1273,"open":185,"high":631,"low":1274,"close":256,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":256},"2026-03-11",3.78,0.09,2.22,62200,{"date":1279,"open":1280,"high":1247,"low":1281,"close":206,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":206},"2026-03-10",3.7,3.33,0.54,15.38,123200,{"date":1286,"open":288,"high":1287,"low":1000,"close":539,"change":1275,"percent_change":969,"volume":1288,"transactions":9,"vwap":539},"2026-03-09",3.96,94033,{"date":1290,"open":1025,"high":299,"low":1291,"close":1292,"change":914,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-06",3.303,3.42,-2.56,20700,{"date":1296,"open":17,"high":1297,"low":539,"close":539,"change":914,"percent_change":1298,"volume":1299,"transactions":9,"vwap":539},"2026-03-05",3.687,-2.5,2400,{"date":1301,"open":997,"high":1302,"low":997,"close":1017,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1017},"2026-03-04",3.705,0.3,9.09,18533,{"date":1307,"open":1292,"high":1308,"low":1309,"close":1000,"change":964,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1000},"2026-03-03",3.54,3.15,-3.51,9667,{"date":1313,"open":539,"high":539,"low":1010,"close":1292,"change":19,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1292},"2026-03-02",-4.2,6200,{"date":1317,"open":299,"high":1318,"low":1319,"close":1025,"change":19,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1025},"2026-02-27",3.825,3.495,-4.03,8700,{"date":1323,"open":1255,"high":1287,"low":17,"close":1324,"change":1275,"percent_change":361,"volume":1325,"transactions":9,"vwap":1324},"2026-02-26",3.72,6467,{"date":1327,"open":1046,"high":1328,"low":17,"close":17,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":17},"2026-02-25",4.011,-0.27,-6.92,3000,{"date":1333,"open":1324,"high":1334,"low":1324,"close":247,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":247},"2026-02-24",4.185,0.18,4.84,16633,{"date":1339,"open":247,"high":247,"low":1023,"close":1324,"change":217,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1324},"2026-02-23",-6.06,6800,{"date":1343,"open":1039,"high":1344,"low":1287,"close":1287,"change":1329,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1287},"2026-02-20",4.5,-6.38,23700,{"date":1348,"open":1017,"high":1247,"low":1017,"close":1039,"change":137,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1039},"2026-02-19",18.49,23500,{"date":1352,"open":1353,"high":299,"low":1000,"close":1025,"change":1335,"percent_change":1089,"volume":1354,"transactions":9,"vwap":1025},"2026-02-18",3.465,14900,{"date":1356,"open":288,"high":288,"low":997,"close":997,"change":188,"percent_change":1357,"volume":1358,"transactions":9,"vwap":997},"2026-02-17",-5.83,10133,{"date":1360,"open":1255,"high":1361,"low":1308,"close":1017,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1017},"2026-02-13",3.834,-0.276,-7.12,7500,{"date":1366,"open":206,"high":206,"low":1308,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-12",3.876,-0.114,-2.86,14033,{"date":1372,"open":1373,"high":1374,"low":247,"close":1046,"change":1122,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1046},"2026-02-11",4.26,4.29,-7.64,14667,{"date":1378,"open":1373,"high":1379,"low":1380,"close":1381,"change":198,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-10",4.35,4.128,4.32,-0.69,3667,{"date":1385,"open":1386,"high":1386,"low":205,"close":1379,"change":825,"percent_change":499,"volume":1387,"transactions":9,"vwap":1379},"2026-02-09",4.548,4567,{"date":1389,"open":205,"high":1194,"low":1390,"close":920,"change":1303,"percent_change":1391,"volume":1392,"transactions":9,"vwap":920},"2026-02-06",4.065,7.3,7800,{"date":1394,"open":1379,"high":1395,"low":206,"close":1396,"change":217,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-05",4.665,4.11,-5.52,16000,{"date":1400,"open":1344,"high":433,"low":1401,"close":1379,"change":217,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1379},"2026-02-04",4.206,-5.23,12333,{"date":1405,"open":1406,"high":1407,"low":1344,"close":1408,"change":381,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-03",4.89,5.217,4.59,-6.13,10567,{"date":1412,"open":1406,"high":1413,"low":1414,"close":1406,"change":217,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1406},"2026-02-02",4.95,4.785,-4.68,3267,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1064,"change":1275,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1064},"2026-01-30",4.71,5.265,1.79,8200,{"date":1424,"open":1425,"high":1425,"low":319,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-29",5.4,5.04,-0.39,-7.18,9000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":329,"change":198,"percent_change":1435,"volume":1387,"transactions":9,"vwap":329},"2026-01-28",5.52,5.55,5.358,-0.55,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1275,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-27",5.22,5.637,5.46,1.68,14167,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1335,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-26",5.07,5.37,5.01,3.47,4600,{"date":1451,"open":1452,"high":1089,"low":1078,"close":1452,"change":694,"percent_change":694,"volume":1453,"transactions":9,"vwap":1452},"2026-01-23",5.19,9467,{"date":1455,"open":1413,"high":1089,"low":1413,"close":1452,"change":107,"percent_change":717,"volume":1456,"transactions":9,"vwap":1452},"2026-01-22",15900,{"date":1458,"open":1445,"high":1089,"low":1406,"close":1064,"change":360,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1064},"2026-01-21",3.01,18733,{"date":1462,"open":1463,"high":317,"low":1406,"close":1463,"change":19,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-20",4.98,-2.92,9500,{"date":1467,"open":319,"high":1089,"low":1468,"close":1064,"change":360,"percent_change":1459,"volume":1469,"transactions":9,"vwap":1064},"2026-01-16",4.77,35800,{"date":1471,"open":1472,"high":1473,"low":1419,"close":1463,"change":360,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1463},"2026-01-15",4.83,5.25,3.11,19700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1472,"change":1303,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1472},"2026-01-14",4.74,5.16,4.605,6.62,68400,{"date":1484,"open":1485,"high":1419,"low":1485,"close":1194,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1194},"2026-01-13",4.17,0.33,7.86,54300,{"date":1490,"open":1485,"high":1491,"low":206,"close":205,"change":825,"percent_change":1492,"volume":1493,"transactions":9,"vwap":205},"2026-01-12",4.287,-1.41,26733,{"date":1495,"open":1496,"high":433,"low":256,"close":1373,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1373},"2026-01-09",4.62,-0.54,-11.25,37133,{"date":1501,"open":1408,"high":1440,"low":920,"close":1502,"change":360,"percent_change":989,"volume":1503,"transactions":9,"vwap":1502},"2026-01-08",4.8,182100,{"date":1505,"open":1046,"high":433,"low":1046,"close":96,"change":497,"percent_change":1506,"volume":1507,"transactions":9,"vwap":96},"2026-01-07",18.32,37633,{"date":1509,"open":286,"high":206,"low":286,"close":1261,"change":794,"percent_change":572,"volume":1510,"transactions":9,"vwap":1261},"2026-01-06",11900,{"date":1512,"open":1287,"high":1287,"low":1513,"close":247,"change":1275,"percent_change":1514,"volume":1510,"transactions":9,"vwap":247},"2026-01-05",3.816,2.36,{"date":1516,"open":1046,"high":1046,"low":299,"close":1255,"change":360,"percent_change":269,"volume":1517,"transactions":9,"vwap":1255},"2026-01-02",6867,{"date":1519,"open":298,"high":1023,"low":298,"close":1023,"change":1335,"percent_change":237,"volume":1520,"transactions":9,"vwap":1023},"2025-12-31",17067,{"date":1522,"open":288,"high":1523,"low":298,"close":1524,"change":217,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-30",3.906,3.48,-6.45,31800,{"date":1528,"open":920,"high":1408,"low":1023,"close":1324,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1324},"2025-12-29",-0.75,-16.78,42133,{"date":1533,"open":96,"high":1502,"low":1534,"close":1534,"change":1329,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-26",4.47,-5.7,16467,{"date":1538,"open":433,"high":1539,"low":96,"close":1478,"change":825,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1478},"2025-12-24",4.92,-1.25,3467,{"date":1543,"open":1406,"high":1406,"low":214,"close":1502,"change":914,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1502},"2025-12-23",-1.84,20200,{"date":1547,"open":433,"high":1548,"low":433,"close":1406,"change":1335,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1406},"2025-12-22",5.316,3.82,22967,{"date":1552,"open":1452,"high":1452,"low":1408,"close":1419,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1419},"2025-12-19",-0.405,-7.92,26200,{"date":1557,"open":1432,"high":1065,"low":1426,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-18",5.115,-0.345,-6.32,49267,{"date":1563,"open":1094,"high":1564,"low":1440,"close":1440,"change":825,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1440},"2025-12-17",5.802,-1.09,18200,{"date":1568,"open":329,"high":1569,"low":309,"close":1432,"change":794,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1432},"2025-12-16",5.592,0.55,35967,{"date":1573,"open":1103,"high":1103,"low":1473,"close":318,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":318},"2025-12-15",-0.36,-6.15,44733,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1103,"change":794,"percent_change":904,"volume":1582,"transactions":9,"vwap":1103},"2025-12-12",6.09,6.24,5.559,102700,{"date":1584,"open":1585,"high":1586,"low":1432,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-11",5.73,5.82,0.12,2.11,27100,{"date":1591,"open":1433,"high":1592,"low":1446,"close":401,"change":1587,"percent_change":1593,"volume":1594,"transactions":9,"vwap":401},"2025-12-10",5.826,2.15,35133,{"date":1596,"open":1452,"high":1597,"low":1445,"close":1094,"change":1335,"percent_change":1281,"volume":1598,"transactions":9,"vwap":1094},"2025-12-09",5.61,37000,{"date":1600,"open":1065,"high":1065,"low":1473,"close":1425,"change":964,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1425},"2025-12-08",-2.17,56633,{"date":1604,"open":338,"high":338,"low":1446,"close":1432,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1432},"2025-12-05",-0.66,-10.68,76433,{"date":1609,"open":1406,"high":1610,"low":1406,"close":1610,"change":509,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-04",6.18,24.85,214633,{"date":1614,"open":317,"high":1103,"low":319,"close":1413,"change":1081,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1413},"2025-12-03",-8.33,4813367,{"date":1618,"open":1425,"high":736,"low":1539,"close":1425,"change":914,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1425},"2025-12-02",-1.64,270033,{"date":1622,"open":309,"high":1065,"low":1623,"close":318,"change":1624,"percent_change":237,"volume":1625,"transactions":9,"vwap":318},"2025-12-01",4.854,0.27,3077733,{"date":1627,"open":1426,"high":1089,"low":1426,"close":1438,"change":1628,"percent_change":1629,"volume":1364,"transactions":9,"vwap":1438},"2025-11-28",0.24,4.82,{"date":1631,"open":1472,"high":1463,"low":1632,"close":1463,"change":188,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1463},"2025-11-26",4.563,-4.05,14700,{"date":1636,"open":1637,"high":1637,"low":1452,"close":1452,"change":19,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1452},"2025-11-25",5.403,-2.81,4767,{"date":1641,"open":1078,"high":1425,"low":1078,"close":309,"change":1486,"percent_change":1642,"volume":1643,"transactions":9,"vwap":309},"2025-11-24",6.59,5100,{"date":1645,"open":1064,"high":1473,"low":1646,"close":1447,"change":964,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1447},"2025-11-21",4.656,-2.34,8967,{"date":1650,"open":1105,"high":1105,"low":1447,"close":1064,"change":1073,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1064},"2025-11-20",-7.57,18467,{"date":1654,"open":1597,"high":1065,"low":1438,"close":1433,"change":964,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1433},"2025-11-19",-2.12,17133,{"date":1658,"open":1446,"high":1105,"low":1438,"close":1105,"change":1659,"percent_change":1045,"volume":1660,"transactions":9,"vwap":1105},"2025-11-18",0.21,18433,{"date":1662,"open":736,"high":1663,"low":1440,"close":1440,"change":914,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1440},"2025-11-17",5.91,-1.62,18700,{"date":1667,"open":309,"high":1210,"low":1479,"close":1433,"change":360,"percent_change":977,"volume":1668,"transactions":9,"vwap":1433},"2025-11-14",19800,{"date":1670,"open":1425,"high":1597,"low":1438,"close":1425,"change":694,"percent_change":694,"volume":1671,"transactions":9,"vwap":1425},"2025-11-13",17267,{"date":1673,"open":401,"high":1674,"low":1473,"close":1425,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1425},"2025-11-12",5.877,-0.48,-8.16,38033,{"date":1679,"open":1210,"high":1680,"low":1425,"close":736,"change":1081,"percent_change":1681,"volume":1682,"transactions":9,"vwap":736},"2025-11-11",6.42,-7.11,228267,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1685,"change":188,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1685},"2025-11-10",6.33,6.72,5.76,-3.21,833233,{"date":1691,"open":1433,"high":378,"low":1440,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-07",6.54,0.99,17.84,29633,{"date":1697,"open":401,"high":1103,"low":1463,"close":1433,"change":1329,"percent_change":1698,"volume":1475,"transactions":9,"vwap":1433},"2025-11-06",-4.64,{"date":1700,"open":1094,"high":1701,"low":1094,"close":1586,"change":1628,"percent_change":196,"volume":1702,"transactions":9,"vwap":1586},"2025-11-05",6.657,63000,{"date":1704,"open":1705,"high":1706,"low":1432,"close":1094,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1094},"2025-11-04",7.65,7.8,-3.42,-38,2149200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":381,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-03",9.15,9.48,9,-3.23,11033,{"date":1718,"open":1719,"high":1720,"low":1304,"close":1719,"change":694,"percent_change":694,"volume":1721,"transactions":9,"vwap":1719},"2025-10-31",9.3,10.086,13067,{"date":1723,"open":1724,"high":1724,"low":1714,"close":1719,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-10-30",10.5,-1.29,-12.18,27500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":825,"percent_change":320,"volume":1734,"transactions":9,"vwap":1733},"2025-10-29",10.65,11.04,10.35,10.59,1367,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1730,"change":1282,"percent_change":309,"volume":1740,"transactions":9,"vwap":1730},"2025-10-28",10.14,10.89,10.05,9600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1743,"change":198,"percent_change":381,"volume":1746,"transactions":9,"vwap":1743},"2025-10-27",10.11,10.74,10.02,7267,{"date":1748,"open":1749,"high":1750,"low":1739,"close":1737,"change":914,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1737},"2025-10-24",10.26,10.815,-0.88,6700,{"date":1754,"open":1743,"high":1724,"low":1755,"close":1756,"change":1275,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-23",9.9,10.23,0.89,8333,{"date":1760,"open":1732,"high":1761,"low":1762,"close":1737,"change":188,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1737},"2025-10-22",10.569,9.45,-2.03,9267,{"date":1766,"open":1767,"high":1767,"low":1743,"close":1732,"change":1725,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1732},"2025-10-21",11.7,-11.08,34800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":674,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-20",12.6,13.0050001,11.13,11.64,-7.4,52700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1282,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-17",12.03,12.57,11.73,4.49,5333,{"date":1786,"open":1772,"high":1787,"low":1788,"close":1780,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1780},"2025-10-16",12.87,11.82,-0.57,-4.52,22633,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1772,"change":1335,"percent_change":875,"volume":1797,"transactions":9,"vwap":1772},"2025-10-15",12.45,13.62,12.375,12700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":794,"percent_change":1628,"volume":1804,"transactions":9,"vwap":1803},"2025-10-14",12.3,12.66,12.135,12.42,37567,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-13",13.53,14.481,12,12.39,-1.14,-8.43,55067,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1807,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1807},"2025-10-10",14.55,14.61,13.2,-1.02,-7.01,19300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1816,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1816},"2025-10-09",14.25,14.91,13.89,0.57,4.08,27200,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":66,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-08",13.14,14.19,13.98,6.88,11800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1427,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-07",13.68,14.34,13.05,13.08,-2.9,23533,{"date":1846,"open":1847,"high":1848,"low":1787,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-06",13.95,14.1,13.47,-0.6,-4.26,19967,{"date":1854,"open":1816,"high":1816,"low":1855,"close":1856,"change":1427,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-03",13.971,14.07,-2.7,11933,{"date":1860,"open":1861,"high":1862,"low":1856,"close":1863,"change":1335,"percent_change":786,"volume":1864,"transactions":9,"vwap":1863},"2025-10-02",14.28,14.775,14.46,12633,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1861,"change":1869,"percent_change":1280,"volume":1870,"transactions":9,"vwap":1861},"2025-10-01",13.74,14.31,0.51,13933,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-09-30",13.56,14.661,13.26,13.77,-3.78,-21.54,68500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":89,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-29",17.1,17.97,16.527,17.55,6.17,39600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":19,"percent_change":750,"volume":1894,"transactions":9,"vwap":1893},"2025-09-26",16.26,16.68,15.507,16.53,5000,{"date":1896,"open":1882,"high":1897,"low":1898,"close":1891,"change":1073,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1891},"2025-09-25",17.127,15.546,-2.46,14733,{"date":1902,"open":1903,"high":1904,"low":1882,"close":1882,"change":188,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1882},"2025-09-24",17.4,17.67,-1.21,6267,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1574,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-23",17.7,18.27,17.235,17.31,-2.04,15533,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1904,"change":1229,"percent_change":1502,"volume":1919,"transactions":9,"vwap":1904},"2025-09-22",16.8,18.48,36367,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1335,"percent_change":672,"volume":1926,"transactions":9,"vwap":1925},"2025-09-19",16.11,17.91,15.75,16.86,70400,{"date":1928,"open":1929,"high":1930,"low":1816,"close":1891,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1891},"2025-09-18",14.97,17.133,1.95,13.24,44267,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-17",16.38,14.718,14.73,-1.65,-10.07,17167,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1936,"change":1947,"percent_change":276,"volume":1350,"transactions":9,"vwap":1936},"2025-09-16",15.72,16.575,15.33,0.63,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1924,"change":371,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1924},"2025-09-15",16.17,16.467,14.7,-1.13,24067,{"date":1956,"open":1816,"high":1957,"low":1816,"close":1958,"change":717,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-12",17.25,15.93,7.93,63633,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1624,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-11",14.13,15.3,13.8,14.76,1.86,37233,{"date":1970,"open":1834,"high":1964,"low":1847,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-10",14.49,0.45,3.21,44700,{"date":1976,"open":1965,"high":1977,"low":1965,"close":1978,"change":1256,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-09",14.37,14.04,2.86,41333,{"date":1982,"open":1983,"high":1965,"low":1984,"close":1985,"change":1587,"percent_change":1757,"volume":1986,"transactions":9,"vwap":1985},"2025-09-08",13.5,13.221,13.65,65467,{"date":1988,"open":1989,"high":1848,"low":1990,"close":1807,"change":1991,"percent_change":15,"volume":1992,"transactions":9,"vwap":1807},"2025-09-05",13.44,12.9,0.48,78500,{"date":1994,"open":1818,"high":1834,"low":1772,"close":1841,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1841},"2025-09-04",-13.23,-50.34,206000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":713,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-03",25.44,27,22.56,26.28,-3.2,138267,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":1850,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-02",25.56,27.75,27.15,-2.16,3600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2009,"change":1947,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2009},"2025-08-29",27.45,28.14,27.059999,2.32,4467,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1587,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-28",27.66,27.96,27.054001,27.12,0.44,2867,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2001,"change":914,"percent_change":1122,"volume":2032,"transactions":9,"vwap":2001},"2025-08-27",26.4,27.27,2167,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1725,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-26",27.51,27.6,25.8,27.09,-4.55,8933,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1486,"percent_change":724,"volume":2047,"transactions":9,"vwap":2046},"2025-08-25",26.82,28.5,25.5,28.38,82467,{"date":2049,"open":2050,"high":2051,"low":2009,"close":2052,"change":1497,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-22",28.365,28.98,28.049999,-1.89,7900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":19,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-21",28.11,28.968,27.486,28.59,-0.52,2467,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1715,"volume":2070,"transactions":9,"vwap":2068},"2025-08-20",29.37,30,28.233,28.74,-0.96,2233,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":861,"volume":2062,"transactions":9,"vwap":2076},"2025-08-19",29.85,31.47,29.295,29.7,0.42,{"date":2079,"open":2066,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-18",31.65,29.28,-0.78,-2.59,5033,{"date":2086,"open":2087,"high":2088,"low":2076,"close":2089,"change":188,"percent_change":1382,"volume":2090,"transactions":9,"vwap":2089},"2025-08-15",30.126,31.2,30.059999,6100,{"date":2092,"open":2065,"high":2093,"low":2094,"close":2095,"change":964,"percent_change":1427,"volume":2096,"transactions":9,"vwap":2095},"2025-08-14",30.888,29.25,30.27,4367,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":509,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-13",29.16,30.39,26.202,4.22,5167,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2099,"change":674,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2099},"2025-08-12",30.48,30.555,28.575,-3.09,8500,{"date":2112,"open":2045,"high":2113,"low":2045,"close":2114,"change":1426,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-11",30.885,30.09,20.12,16400,{"date":2118,"open":2035,"high":2035,"low":2119,"close":2120,"change":1913,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-08",24.6,25.049999,-7.53,5500,{"date":2124,"open":2125,"high":2009,"low":2126,"close":2038,"change":1275,"percent_change":1486,"volume":2127,"transactions":9,"vwap":2038},"2025-08-07",27.54,26.745,4633,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2001,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2001},"2025-08-06",27.99,29.07,26.25,-1.44,-5.06,8667,{"date":2137,"open":2138,"high":2139,"low":2130,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-05",28.56,29.34,28.44,-1.35,-4.53,14600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1001,"volume":2151,"transactions":9,"vwap":2149},"2025-08-04",28.92,31.74,27.93,29.79,-0.81,330367,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-01",36,36.48,29.49,30.6,-4.98,-14,204900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-07-31",37.5,38.28,34.8,35.58,-1.53,-4.12,15067,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1303,"percent_change":1229,"volume":2176,"transactions":9,"vwap":2175},"2025-07-30",36.029999,37.455,34.83,37.11,21933,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2158,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-29",40.68,41.97,34.56,36.81,-11.92,59967,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":868,"volume":2192,"transactions":9,"vwap":2190},"2025-07-28",40.71,42.42,40.35,41.79,0.6,104900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":914,"percent_change":992,"volume":2199,"transactions":9,"vwap":2198},"2025-07-25",42.54,42.81,39.9,41.19,13233,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-07-24",44.97,46.299,39.903,41.28,-2.94,-6.65,13133,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":903,"percent_change":1058,"volume":2215,"transactions":9,"vwap":2214},"2025-07-23",43.53,49.32,43.17,44.22,47300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1811,"percent_change":701,"volume":2222,"transactions":9,"vwap":2221},"2025-07-22",43.080002,44.19,38.0099983,42.51,41033,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1510,"transactions":9,"vwap":2228},"2025-07-21",44.85,46.32,43.2,43.65,-1.2,-2.68,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2225,"change":2011,"percent_change":1098,"volume":2236,"transactions":9,"vwap":2225},"2025-07-18",46.14,48.486,44.16,31067,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":867,"percent_change":989,"volume":2243,"transactions":9,"vwap":2242},"2025-07-17",46.5,48.45,44.82,47.0099983,29300,{"date":2245,"open":2246,"high":2247,"low":2219,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-07-16",49.83,50.904,45.54,-2.67,-5.54,31367,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-07-15",55.080002,60.12,45.99,48.21,-7.44,-13.37,93267,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-07-14",67.23,71.55,54,55.65,-15.975,-22.3,65200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1204,"volume":2277,"transactions":9,"vwap":2275},"2025-07-11",80.76,85.368,71.099998,71.625,-13.875,63767,{"date":2279,"open":2280,"high":176,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-07-10",55.8,54.78,85.5,20.7,31.94,185067,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1882,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-09",57.87,67.2,49.92,64.8,35.85,361300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1478,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-08",49.14,57,43.854,47.7,11.03,182367,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-07",64.68,70.56,39.93,42.96,12.81,42.49,2396867,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2206,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-03",33.029999,29.52,30.15,-8.88,30433,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1408,"percent_change":1922,"volume":2324,"transactions":9,"vwap":2323},"2025-07-02",29.43,39.654,29.415,33.09,166967,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2044,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2044},"2025-07-01",33.36,35.43,27.33,-11.31,-28.41,178833,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-06-30",61.5,76.74,37.8,39.81,19.44,95.43,9007600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":72,"volume":2349,"transactions":9,"vwap":2347},"2025-06-27",18.96,21.54,18.42,20.37,-0.222,5567,{"date":2351,"open":2352,"high":2353,"low":2346,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-26",18.495,21,20.592,2.217,12.07,14000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1079,"volume":2096,"transactions":9,"vwap":2363},"2025-06-25",17.703,18.6,17.655,18.375,0.915,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":371,"percent_change":1819,"volume":2370,"transactions":9,"vwap":2369},"2025-06-24",17.28,18.3,17.46,1433,{"date":2372,"open":2362,"high":2373,"low":1912,"close":2374,"change":2375,"percent_change":2376,"volume":1331,"transactions":9,"vwap":2374},"2025-06-23",18.45,17.64,0.321,1.85,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-06-20",18.21,18.33,17.319,-0.891,-4.89,2100,{"date":2386,"open":2380,"high":2387,"low":1883,"close":2379,"change":1497,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2379},"2025-06-18",18.492,-2.88,2133,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1081,"percent_change":1647,"volume":1331,"transactions":9,"vwap":2395},"2025-06-17",18.9,19.332,18.297,18.75,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-16",20.61,19.2,-2.385,-11.05,4700,{"date":2404,"open":2405,"high":2406,"low":2361,"close":2407,"change":2408,"percent_change":838,"volume":2199,"transactions":9,"vwap":2407},"2025-06-13",19.14,22.044001,21.585,0.327,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-06-12",21.42,21.6,20.34,21.258,-0.342,-1.58,3067,{"date":2419,"open":2420,"high":2412,"low":2392,"close":2412,"change":786,"percent_change":359,"volume":2421,"transactions":9,"vwap":2412},"2025-06-11",19.8,16933,{"date":2423,"open":2424,"high":2425,"low":2420,"close":2413,"change":1282,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2413},"2025-06-10",20.07,20.52,2.73,328,{"date":2429,"open":2425,"high":2425,"low":2430,"close":2420,"change":1574,"percent_change":767,"volume":2431,"transactions":9,"vwap":2420},"2025-06-09",19.62,767,{"date":2433,"open":2430,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":772,"volume":2437,"transactions":9,"vwap":2434},"2025-06-06",20.16,19.584,0.36,778,{"date":2439,"open":2420,"high":2434,"low":2392,"close":2420,"change":2440,"percent_change":914,"volume":2441,"transactions":9,"vwap":2420},"2025-06-05",-0.018,3439,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-06-04",18.72,19.89,18.54,19.818,0.558,2.9,1428,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1497,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-03",19.08,19.98,18.18,19.26,-2.73,2089,{"date":2460,"open":2413,"high":2413,"low":2392,"close":2420,"change":66,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2420},"2025-06-02",4.76,1972,{"date":2464,"open":1910,"high":2425,"low":2465,"close":2392,"change":1947,"percent_change":298,"volume":2466,"transactions":9,"vwap":2392},"2025-05-30",17.82,15617,{"date":2468,"open":2420,"high":2434,"low":2469,"close":1910,"change":1624,"percent_change":884,"volume":2470,"transactions":9,"vwap":1910},"2025-05-29",17.748,11678,{"date":2472,"open":2369,"high":2473,"low":2474,"close":2473,"change":1282,"percent_change":81,"volume":2475,"transactions":9,"vwap":2473},"2025-05-28",18,16.938,3611,{"date":2477,"open":2478,"high":2465,"low":2478,"close":2369,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2369},"2025-05-27",16.92,0.306,1.78,1056,{"date":2483,"open":2478,"high":2369,"low":2484,"close":2485,"change":2486,"percent_change":188,"volume":2487,"transactions":9,"vwap":2485},"2025-05-23",16.83,17.154,-0.036,639,{"date":2489,"open":2490,"high":2491,"low":2484,"close":2492,"change":2493,"percent_change":1659,"volume":2427,"transactions":9,"vwap":2492},"2025-05-22",17.208,17.334,17.19,0.036,{"date":2495,"open":2369,"high":2496,"low":2484,"close":2485,"change":2497,"percent_change":2141,"volume":2498,"transactions":9,"vwap":2485},"2025-05-21",17.532,-0.234,856,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-05-20",16.668,17.622,16.254,17.388,1.098,6.74,2783,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":1329,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-19",18.36,16.236,16.29,-1.63,2822,{"date":2516,"open":2484,"high":2484,"low":1936,"close":2517,"change":1574,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-16",16.56,-2.13,1356,{"date":2521,"open":1885,"high":1885,"low":2522,"close":2478,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2478},"2025-05-15",16.47,-0.99,-5.53,950,{"date":2527,"open":2446,"high":2446,"low":2478,"close":1923,"change":227,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1923},"2025-05-14",-3.4,3217,{"date":2531,"open":2473,"high":2444,"low":2473,"close":2446,"change":1282,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2446},"2025-05-13",3,1017,{"date":2535,"open":2455,"high":2444,"low":2473,"close":2473,"change":1574,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2473},"2025-05-12",-1.96,389,{"date":2539,"open":2473,"high":2540,"low":2473,"close":2510,"change":2436,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2510},"2025-05-09",18.504,2,511,{"date":2544,"open":2473,"high":2455,"low":2545,"close":2473,"change":1497,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2473},"2025-05-08",17.784,-2.91,733,{"date":2549,"open":2455,"high":2446,"low":2473,"close":2446,"change":1282,"percent_change":2532,"volume":2550,"transactions":9,"vwap":2446},"2025-05-07",944,{"date":2552,"open":2455,"high":2446,"low":2465,"close":2473,"change":750,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2473},"2025-05-06",-4.76,1328,{"date":2556,"open":2446,"high":2392,"low":2446,"close":2392,"change":1282,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2392},"2025-05-05",2.94,1272,{"date":2560,"open":2465,"high":2446,"low":2469,"close":2510,"change":1335,"percent_change":1693,"volume":2561,"transactions":9,"vwap":2510},"2025-05-02",911,{"date":2563,"open":2473,"high":2510,"low":2564,"close":2455,"change":1282,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2455},"2025-05-01",17.298,3.06,3350,{"date":2568,"open":2473,"high":2392,"low":2367,"close":2374,"change":1497,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2374},"2025-04-30",-2.97,1778,{"date":2572,"open":2510,"high":2573,"low":2502,"close":2455,"change":694,"percent_change":694,"volume":2574,"transactions":9,"vwap":2455},"2025-04-29",18.81,1633,{"date":2576,"open":2444,"high":2420,"low":2455,"close":2455,"change":1497,"percent_change":2388,"volume":2577,"transactions":9,"vwap":2455},"2025-04-28",1750,{"date":2579,"open":2456,"high":2580,"low":2473,"close":2444,"change":1335,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2444},"2025-04-25",20.196,0.97,1289,{"date":2584,"open":2473,"high":2392,"low":2473,"close":2446,"change":694,"percent_change":694,"volume":2585,"transactions":9,"vwap":2446},"2025-04-24",1233,{"date":2587,"open":2413,"high":2588,"low":2455,"close":2446,"change":1647,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2446},"2025-04-23",20.358,-11.21,2533,{"date":180,"open":2592,"high":2593,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},17.406,20.88,3.474,19.96,9639]