[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDBL":3,"homepage-market-summary":30,"stock-historical-EDBL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EDBL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Edible Garden AG Incorporated Common Stock","Nasdaq",null,"Common Stock","Edible Garden AG Inc is a next-generation controlled environment agriculture farming company. It uses traditional agricultural growing techniques together with technology to grow fresh, organic food, sustainably and safely while improving traceability. The company uses the controlled environment of traditional greenhouse structures, such as glass greenhouses together with hydroponic and vertical greenhouses to sustainably grow organic herbs and lettuces. Company provides two principal product segments: (i) fresh produce, including cut herbs, hydroponic basil, potted herbs, and wheatgrass; and (ii) shelf-stable and refrigerated consumer packaged goods, including sports nutrition and nutraceuticals.","95","Belvidere, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.14,1.1884,1.19,1.135,-0.05,-4.2,48602.912817,754,1.1638,27.8,0.082999997,5896548.1688591,3.8,1107,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":18,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":39,"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":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},62.9,4100076,1496527662.214775,-94,"2025-04-22",[181,182,191,201,210,219,228,236,244,253,262,269,275,284,291,300,311,319,325,332,341,349,358,366,372,379,385,391,398,405,412,420,428,435,442,450,458,468,477,485,495,502,511,521,531,541,550,560,571,582,592,602,612,622,632,639,648,654,662,671,680,687,695,702,710,719,727,735,742,751,757,763,768,776,785,791,797,805,814,821,828,835,841,847,855,862,868,874,881,888,893,900,906,912,919,925,933,940,947,955,961,969,976,984,993,1002,1009,1017,1023,1030,1038,1046,1055,1062,1070,1077,1085,1093,1098,1103,1109,1114,1120,1125,1130,1134,1140,1144,1148,1156,1163,1169,1174,1180,1187,1194,1203,1210,1217,1223,1229,1235,1242,1249,1254,1263,1270,1277,1283,1288,1296,1304,1310,1314,1322,1328,1334,1341,1346,1352,1358,1364,1368,1373,1380,1384,1392,1398,1405,1412,1419,1427,1434,1441,1449,1457,1465,1472,1480,1487,1494,1503,1511,1518,1526,1533,1540,1548,1554,1562,1570,1579,1587,1592,1600,1608,1614,1620,1629,1637,1644,1652,1658,1664,1671,1677,1683,1690,1696,1701,1705,1708,1715,1720,1724,1727,1733,1738,1744,1749,1754,1760,1766,1771,1776,1780,1788,1795,1800,1806,1813,1817,1822,1827,1833,1836,1841,1845,1851,1858,1863,1871,1878,1885,1894,1899,1907,1914,1920,1925,1931,1936,1942,1945,1950,1954,1958,1963,1967,1973,1976,1981,1985,1990,1993,1998,2002,2005,2008,2012,2016,2020,2024,2030,2033,2039,2043,2047,2053,2058,2063,2068,2074,2080,2083,2088,2093,2100,2107,2112,2116,2123,2128,2133,2138,2144,2149,2154,2160,2168,2174,2180,2186,2193,2196,2202,2207,2211,2215,2218,2222,2225,2230,2233,2237,2241,2245,2249,2252,2255,2261,2268,2274,2278,2282,2287,2292,2299,2306,2313,2321,2325,2331,2336,2341,2350,2358,2365,2373,2380,2389,2396,2403,2412,2419,2426,2429,2433,2438,2443,2448,2453,2459,2468,2475,2480,2485,2489,2492,2496,2500,2504,2507,2511,2514],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.1901,1.22,1.17,0,88532.2814,727,1.2061,{"date":192,"open":193,"high":194,"low":195,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.2,1.23,1.175,-0.03,-2.46,99185.724201,590,1.206,{"date":202,"open":203,"high":204,"low":203,"close":185,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.18,1.2699,0.01,0.83,127506.491588,1146,1.222,{"date":211,"open":193,"high":212,"low":213,"close":214,"change":196,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.27,1.1863,1.21,-2.42,158428.017131,1100,1.2185,{"date":220,"open":221,"high":222,"low":116,"close":223,"change":106,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.15,1.3,1.24,5.08,6462129.924346,31988,1.2653,{"date":229,"open":193,"high":185,"low":230,"close":203,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.165,-0.02,-1.67,213069.585601,818,1.1877,{"date":237,"open":185,"high":238,"low":18,"close":193,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.41,-0.07,-5.51,1029296.819112,4093,1.2624,{"date":245,"open":212,"high":246,"low":247,"close":212,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.35,1.11,-0.08,-5.93,12319415.043205,62297,1.4469,{"date":254,"open":255,"high":256,"low":257,"close":246,"change":231,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.37,1.38,1.26,-1.46,164214.827617,954,1.3316,{"date":263,"open":264,"high":238,"low":255,"close":255,"change":196,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.4,-2.14,131178.980294,640,1.392,{"date":270,"open":256,"high":238,"low":256,"close":264,"change":205,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",0.72,68482.212731,513,1.3897,{"date":276,"open":277,"high":278,"low":256,"close":279,"change":231,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",1.3901,1.43,1.39,-1.42,60434.131885,522,1.4078,{"date":285,"open":278,"high":286,"low":279,"close":238,"change":287,"percent_change":288,"volume":289,"transactions":199,"vwap":290},"2026-09-15",1.47,-0.04,-2.76,90426.772608,1.419,{"date":292,"open":286,"high":293,"low":294,"close":295,"change":111,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",1.49,1.44,1.45,-0.68,52062.932514,452,1.4693,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.42,1.5,1.4005,1.46,0.03,2.1,60751.66001,528,1.4575,{"date":312,"open":313,"high":294,"low":314,"close":278,"change":315,"percent_change":302,"volume":316,"transactions":317,"vwap":318},"2026-09-10",1.395,1.3801,0.02,49157.9888,402,1.4193,{"date":320,"open":238,"high":321,"low":313,"close":238,"change":111,"percent_change":322,"volume":323,"transactions":324,"vwap":283},"2026-09-09",1.4201,-0.7,63828.994287,453,{"date":326,"open":264,"high":294,"low":327,"close":302,"change":306,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",1.3909,2.16,65791.934755,670,1.4178,{"date":333,"open":334,"high":335,"low":279,"close":279,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",1.52,1.56,-0.1,-6.71,324189.837978,1934,1.4805,{"date":342,"open":343,"high":344,"low":345,"close":293,"change":187,"percent_change":187,"volume":346,"transactions":347,"vwap":348},"2026-09-03",1.51,1.5164,1.4538,109360.079587,732,1.4715,{"date":350,"open":351,"high":352,"low":295,"close":293,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",1.48,1.5099,-0.06,-3.87,701063.2222,3970,1.5295,{"date":359,"open":295,"high":360,"low":302,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",1.55,0.09,6.16,84832.866656,616,1.4895,{"date":367,"open":334,"high":334,"low":295,"close":305,"change":231,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",-1.35,47521.394269,601,1.4753,{"date":373,"open":303,"high":303,"low":278,"close":351,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",0.05,3.5,57986.582475,859,1.477,{"date":380,"open":295,"high":295,"low":264,"close":278,"change":111,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",-0.69,145492.133588,828,1.4352,{"date":386,"open":286,"high":286,"low":279,"close":294,"change":231,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",-1.37,89394.324815,942,1.4238,{"date":392,"open":286,"high":393,"low":256,"close":305,"change":374,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",1.4826,3.55,495845.702744,3593,1.4649,{"date":399,"open":238,"high":400,"low":255,"close":238,"change":20,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",1.4599,-3.42,414233.057382,2147,1.4725,{"date":406,"open":407,"high":407,"low":305,"close":305,"change":353,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-21",1.53,-3.95,84493.854524,800,1.495,{"date":413,"open":414,"high":415,"low":351,"close":334,"change":111,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",1.54,1.5672,-0.65,104764.627896,715,1.5106,{"date":421,"open":422,"high":423,"low":343,"close":407,"change":287,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",1.57,1.67,-2.55,142782.433757,1328,1.5944,{"date":429,"open":360,"high":430,"low":334,"close":422,"change":205,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",1.61,0.64,109006.335644,936,1.5697,{"date":436,"open":437,"high":437,"low":343,"close":335,"change":438,"percent_change":73,"volume":439,"transactions":440,"vwap":441},"2026-08-17",1.65,-0.11,301264.939808,2067,1.5597,{"date":443,"open":444,"high":445,"low":446,"close":423,"change":187,"percent_change":187,"volume":447,"transactions":448,"vwap":449},"2026-08-14",1.68,1.7,1.58,904023.8637,7986,1.7498,{"date":451,"open":446,"high":452,"low":453,"close":423,"change":287,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-13",1.74,1.5608,-2.34,4224013.951826,25756,1.8607,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":239,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",1.72,1.7525,1.69,1.71,-3.93,85887.135549,1110,1.7182,{"date":469,"open":470,"high":471,"low":463,"close":472,"change":20,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",1.76,1.8,1.78,-2.73,73533.297597,1407,1.7669,{"date":478,"open":479,"high":479,"low":462,"close":480,"change":20,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",1.9,1.83,-2.66,283392.779863,5449,1.788,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":248,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",1.92,1.96,1.85,1.88,-4.08,129418.21752,7360,1.9044,{"date":496,"open":488,"high":497,"low":479,"close":488,"change":231,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",2.03,-1.01,123056.357324,1718,1.9593,{"date":503,"open":489,"high":504,"low":480,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",2.04,1.98,0.07,3.66,390792.485119,5223,1.9354,{"date":512,"open":513,"high":514,"low":471,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",1.95,2.1599,1.91,-0.37,-16.23,697117.075442,6570,1.9493,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":20,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",2.74,3.18,2.2,2.28,-2.15,22944446.093432,229199,3.07,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",2.4,2.25,2.33,-0.17,-6.8,196261.575818,2965,2.3368,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":374,"percent_change":504,"volume":547,"transactions":548,"vwap":549},"2026-07-30",2.47,2.62,2.4201,2.5,311927.334328,3257,2.5161,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":315,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",2.36,2.85,2.3,2.45,0.82,642891.618537,6691,2.6255,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",2.61,3.08,2.425,2.43,-0.48,-16.49,1427611.894307,13577,2.7134,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",7.88,8.6,2.8,2.91,-0.23,-7.32,34402568.306691,499595,6.3425,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":562,"volume":589,"transactions":590,"vwap":591},"2026-07-24",3.205,3.4,3.1,3.14,0.08,63335.566954,1916,3.2401,{"date":593,"open":524,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",3.2582,3.03,3.06,-0.41,-11.82,80359.097775,6278,3.1583,{"date":603,"open":604,"high":605,"low":606,"close":604,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",3.47,3.67,3.36,-0.13,-3.61,62806.841155,5301,3.5031,{"date":613,"open":606,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",3.85,3.33,3.6,0.04,1.12,79711.276596,1524,3.6533,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",3.23,3.99,3.56,0.33,10.22,363095.817017,5097,3.6232,{"date":633,"open":634,"high":635,"low":636,"close":624,"change":315,"percent_change":637,"volume":638,"transactions":9,"vwap":624},"2026-07-17",3.15,3.375,2.98,0.62,150200,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-16",3.3,3.42,3.175,3.21,-0.19,-5.59,43200,{"date":649,"open":641,"high":650,"low":651,"close":585,"change":248,"percent_change":652,"volume":653,"transactions":9,"vwap":585},"2026-07-15",3.65,3.05,-2.3,110300,{"date":655,"open":394,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-14",3.9,3.35,3.48,-0.72,-17.14,198400,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-13",4.54,4.73,3.92,4.2,-0.21,-4.76,289500,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",3.915,4.455,3.465,4.41,4.294,3701.72,466873,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":187,"percent_change":187,"volume":686,"transactions":9,"vwap":685},"2026-07-09",0.1,0.122,0.094999999,0.116,189445600,{"date":688,"open":689,"high":690,"low":691,"close":685,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":685},"2026-07-08",0.131,0.15099999,0.104,0.028,31.82,472917100,{"date":696,"open":697,"high":691,"low":26,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",0.102,0.088,-0.029,-24.79,20451100,{"date":703,"open":704,"high":705,"low":682,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",0.12,0.123,0.117,-0.009,-7.14,3107000,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-02",0.125,0.13699999,0.118,0.126,-0.037,-22.7,9222500,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-01",0.17399999,0.156,0.163,-0.028,-14.66,11938000,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":692,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-30",0.29499999,0.35699999,0.176,0.191,17.18,341140600,{"date":736,"open":737,"high":738,"low":722,"close":723,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":723},"2026-06-29",0.15800001,0.167,0.006,3.82,285100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",0.16,0.171,0.155,0.15700001,-0.005,-3.09,939500,{"date":752,"open":753,"high":753,"low":744,"close":754,"change":724,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-25",0.18700001,0.162,-14.74,741000,{"date":758,"open":759,"high":759,"low":731,"close":760,"change":111,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-24",0.2,0.19,-5,843600,{"date":764,"open":765,"high":759,"low":760,"close":759,"change":707,"percent_change":766,"volume":767,"transactions":9,"vwap":759},"2026-06-23",0.197,-4.31,3142900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":707,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-22",0.21600001,0.22,0.205,0.20900001,-4.13,408700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-18",0.20999999,0.223,0.20200001,0.21799999,0.012,5.83,646100,{"date":786,"open":770,"high":779,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",0.206,-0.014,-6.36,395700,{"date":792,"open":778,"high":793,"low":780,"close":771,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":771},"2026-06-16",0.229,0.009,4.27,1973900,{"date":798,"open":121,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-15",0.27000001,0.20100001,0.211,-0.046,-17.9,2058600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-12",0.25999999,0.26899999,0.243,0.257,-0.011,-4.1,687000,{"date":815,"open":816,"high":799,"low":817,"close":818,"change":692,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-11",0.235,0.227,0.26800001,11.67,2081100,{"date":822,"open":823,"high":824,"low":778,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-10",0.214,0.23999999,0.018,8.11,1561100,{"date":829,"open":793,"high":830,"low":831,"close":832,"change":748,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-09",0.237,0.204,0.222,-2.2,2097700,{"date":836,"open":837,"high":838,"low":759,"close":817,"change":825,"percent_change":839,"volume":840,"transactions":9,"vwap":817},"2026-06-08",0.20299999,0.27599999,8.61,11531700,{"date":842,"open":843,"high":781,"low":753,"close":773,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":773},"2026-06-05",0.19599999,-0.006,-2.79,28668000,{"date":848,"open":849,"high":771,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",0.19499999,0.183,0.215,0.013,6.44,2167100,{"date":856,"open":857,"high":858,"low":765,"close":780,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":780},"2026-06-03",0.23,0.23199999,-0.035,-14.77,3124400,{"date":863,"open":864,"high":865,"low":832,"close":830,"change":866,"percent_change":460,"volume":867,"transactions":9,"vwap":830},"2026-06-02",0.233,0.249,0.004,1075500,{"date":869,"open":870,"high":871,"low":771,"close":864,"change":699,"percent_change":872,"volume":873,"transactions":9,"vwap":864},"2026-06-01",0.24600001,0.25099999,-11.07,3037900,{"date":875,"open":876,"high":876,"low":824,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-29",0.28,0.26199999,-0.027,-9.34,1247200,{"date":882,"open":883,"high":884,"low":799,"close":885,"change":886,"percent_change":381,"volume":887,"transactions":9,"vwap":885},"2026-05-28",0.273,0.303,0.289,-0.002,795400,{"date":889,"open":808,"high":890,"low":807,"close":890,"change":782,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-27",0.29100001,4.3,1434000,{"date":894,"open":895,"high":896,"low":864,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-26",0.241,0.27900001,0.036,14.81,3300400,{"date":901,"open":902,"high":902,"low":857,"close":809,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":809},"2026-05-22",0.248,-0.024,-8.99,2672600,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":111,"percent_change":608,"volume":911,"transactions":9,"vwap":910},"2026-05-21",0.28200001,0.25600001,0.26699999,5706800,{"date":913,"open":877,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-05-20",0.27700001,0.252,0.008,2.97,1187700,{"date":920,"open":864,"high":921,"low":864,"close":808,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":808},"2026-05-19",0.28999999,-0.018,-6.27,3439300,{"date":926,"open":927,"high":928,"low":870,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-18",0.255,0.28799999,0.287,-0.102,-26.22,8602700,{"date":934,"open":935,"high":935,"low":884,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",0.56,0.389,-0.023,-5.58,69446000,{"date":941,"open":942,"high":942,"low":146,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-14",0.491,0.412,0.037,9.87,47241900,{"date":948,"open":949,"high":146,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-13",0.34999999,0.333,0.375,0.023,6.53,13712700,{"date":956,"open":949,"high":957,"low":958,"close":959,"change":794,"percent_change":544,"volume":960,"transactions":9,"vwap":959},"2026-05-12",0.36000001,0.31999999,0.352,456100,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-11",0.37400001,0.296,0.34299999,-0.053,-13.38,675400,{"date":970,"open":146,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-05-08",0.396,0.36500001,0.011,2.86,245400,{"date":977,"open":936,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-07",0.39700001,0.37,0.38499999,-0.007,-1.79,342000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-06",0.40200001,0.41299999,0.382,0.39199999,-0.017,-4.16,439500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-05",0.43900001,0.44100001,0.40000001,0.40900001,-0.042,-9.31,464200,{"date":1003,"open":1004,"high":1004,"low":995,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-04",0.479,0.45100001,-0.038,-7.77,1620700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-01",0.50999999,0.47999999,0.48899999,-0.031,-5.96,283500,{"date":1018,"open":1004,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":573,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",0.51999998,0.46000001,0.038,328300,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":788,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-29",0.5,0.465,0.48199999,-2.82,313200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":937,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-28",0.50400001,0.51899999,0.47400001,0.49599999,-4.43,414000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1033,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1033},"2026-04-27",0.484,0.54699999,0.48300001,0.025,5.06,541800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-24",0.52999997,0.53500003,0.47,0.49399999,-0.054,-9.85,709200,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":878,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-23",0.58899999,0.50199997,0.54799998,-4.7,807800,{"date":1063,"open":1064,"high":637,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-22",0.56800002,0.51300001,0.57499999,-0.115,-16.67,2653800,{"date":1071,"open":1072,"high":437,"low":1073,"close":1074,"change":577,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-21",1.31,0.68000001,0.69,-25,69538500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":922,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-20",0.94,0.95999998,0.89399999,0.92000002,-1.92,127700,{"date":1086,"open":1087,"high":88,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-17",0.99000001,0.93000001,0.93800002,-0.012,-1.26,386600,{"date":1094,"open":1087,"high":1087,"low":1095,"close":1095,"change":287,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-16",0.94999999,-4.04,77500,{"date":1099,"open":1100,"high":203,"low":1095,"close":1087,"change":794,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1087},"2026-04-15",0.97500002,0.92,376600,{"date":1104,"open":1087,"high":46,"low":1105,"close":1106,"change":707,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-14",0.95599997,0.98100001,-0.91,64700,{"date":1110,"open":46,"high":1111,"low":1087,"close":1087,"change":111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1087},"2026-04-13",1.028,-1,40100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":46,"change":438,"percent_change":1118,"volume":1119,"transactions":9,"vwap":46},"2026-04-10",1.09,0.99199998,-9.91,59100,{"date":1121,"open":1122,"high":193,"low":1122,"close":247,"change":374,"percent_change":1123,"volume":1124,"transactions":9,"vwap":247},"2026-04-09",1.08,4.72,220000,{"date":1126,"open":1116,"high":247,"low":88,"close":1127,"change":111,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-08",1.06,-0.93,72500,{"date":1131,"open":1132,"high":1116,"low":88,"close":1132,"change":187,"percent_change":187,"volume":1133,"transactions":9,"vwap":1132},"2026-04-07",1.07,46800,{"date":1135,"open":1136,"high":1137,"low":88,"close":1132,"change":106,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1132},"2026-04-06",1.03,1.1,5.94,47100,{"date":1141,"open":1100,"high":1127,"low":1080,"close":101,"change":353,"percent_change":1142,"volume":1143,"transactions":9,"vwap":101},"2026-04-02",-5.61,62400,{"date":1145,"open":1122,"high":1116,"low":1087,"close":1132,"change":248,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1132},"2026-04-01",-6.96,103500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":221,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":221},"2026-03-31",0.995,1.155,0.95499998,0.193,20.17,310700,{"date":1157,"open":46,"high":46,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-30",0.88300002,0.95700002,-0.063,-6.18,130800,{"date":1164,"open":1116,"high":1165,"low":1166,"close":88,"change":607,"percent_change":1167,"volume":1168,"transactions":9,"vwap":88},"2026-03-27",1.112,0.98000002,-11.3,214200,{"date":1170,"open":1171,"high":246,"low":1137,"close":221,"change":306,"percent_change":1172,"volume":1173,"transactions":9,"vwap":221},"2026-03-26",1.16,2.68,352600,{"date":1175,"open":221,"high":1176,"low":1116,"close":618,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":618},"2026-03-25",1.25,-0.25,-18.25,504200,{"date":1181,"open":1182,"high":452,"low":1183,"close":255,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":255},"2026-03-24",1.73,1.28,-0.45,-24.73,9351600,{"date":1188,"open":1189,"high":1190,"low":444,"close":1191,"change":1192,"percent_change":876,"volume":1193,"transactions":9,"vwap":1191},"2026-03-23",1.81,1.863,1.82,0.005,645900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-20",2.12,2.155,1.681,1.815,-0.34,-15.78,64800,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1197,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1197},"2026-03-19",2.23,2.11,-0.125,-5.48,9100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":526,"change":315,"percent_change":1215,"volume":1216,"transactions":9,"vwap":526},"2026-03-18",2.21,2.29,2.15,0.88,39000,{"date":1218,"open":535,"high":1219,"low":1212,"close":1220,"change":20,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-17",2.35,2.26,-2.16,23500,{"date":1224,"open":565,"high":1172,"low":1225,"close":1226,"change":438,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-16",2.06,2.31,-4.55,102700,{"date":1230,"open":526,"high":1231,"low":1205,"close":1232,"change":361,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-13",2.53,2.42,3.86,66500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":535,"change":20,"percent_change":1240,"volume":1241,"transactions":9,"vwap":535},"2026-03-12",2.39,3.25,2.19,-2.1,947700,{"date":1243,"open":526,"high":533,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-11",2.27,2.38,0.11,4.85,52900,{"date":1250,"open":546,"high":575,"low":525,"close":1244,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1244},"2026-03-10",-0.55,-19.5,163800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-09",2.56,3,2.49,2.82,0.26,10.16,497700,{"date":1264,"open":1265,"high":1266,"low":1258,"close":1256,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1256},"2026-03-06",2.71,2.75,-0.15,-5.54,67300,{"date":1271,"open":575,"high":1272,"low":1273,"close":1265,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1265},"2026-03-05",2.89,2.65,-0.18,-6.23,55400,{"date":1278,"open":595,"high":1279,"low":1280,"close":1272,"change":151,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1272},"2026-03-04",3.19,2.7,13.78,437900,{"date":1284,"open":1280,"high":1280,"low":546,"close":1285,"change":1286,"percent_change":249,"volume":1287,"transactions":9,"vwap":1285},"2026-03-03",2.54,-0.16,22100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1280,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1280},"2026-03-02",2.69,2.825,2.6,-0.26,-8.78,54700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-27",3.137,3.158,2.96,-0.22,-6.92,636200,{"date":1305,"open":651,"high":524,"low":1306,"close":524,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":524},"2026-02-26",2.968,0.13,4.26,17900,{"date":1311,"open":1312,"high":80,"low":1257,"close":651,"change":1192,"percent_change":744,"volume":1313,"transactions":9,"vwap":651},"2026-02-25",3.04,23200,{"date":1315,"open":1316,"high":641,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-24",3.17,2.92,3.045,-0.155,-4.84,43100,{"date":1323,"open":657,"high":657,"low":1324,"close":1325,"change":536,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-23",3.066,3.2,-5.04,30900,{"date":1329,"open":1330,"high":1331,"low":1238,"close":87,"change":1301,"percent_change":1332,"volume":1333,"transactions":9,"vwap":87},"2026-02-20",3.57,3.62,-6.13,35100,{"date":1335,"open":1336,"high":1337,"low":1238,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-19",3.31,3.59,0.21,6.21,22800,{"date":1342,"open":641,"high":658,"low":1343,"close":1344,"change":106,"percent_change":1189,"volume":1345,"transactions":9,"vwap":1344},"2026-02-18",3.275,3.38,18000,{"date":1347,"open":1336,"high":1348,"low":1279,"close":1349,"change":196,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-17",3.34,3.32,-0.9,39500,{"date":1353,"open":1349,"high":1354,"low":1355,"close":657,"change":287,"percent_change":1356,"volume":1357,"transactions":9,"vwap":657},"2026-02-13",3.61,3.135,-1.18,72400,{"date":1359,"open":1360,"high":28,"low":1344,"close":1361,"change":597,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-12",3.74,3.39,-10.79,60900,{"date":1365,"open":28,"high":1366,"low":626,"close":28,"change":187,"percent_change":187,"volume":1367,"transactions":9,"vwap":28},"2026-02-11",3.98,69400,{"date":1369,"open":1233,"high":1370,"low":1371,"close":28,"change":617,"percent_change":1127,"volume":1372,"transactions":9,"vwap":28},"2026-02-10",3.861,3.54,64400,{"date":1374,"open":1375,"high":1376,"low":626,"close":1377,"change":744,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-09",3.64,4.4,3.76,4.44,547300,{"date":1381,"open":1316,"high":616,"low":1316,"close":616,"change":146,"percent_change":1382,"volume":1383,"transactions":9,"vwap":616},"2026-02-06",11.8,46300,{"date":1385,"open":1336,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-05",3.364,2.93,3.22,-0.3,-8.52,68000,{"date":1393,"open":616,"high":1394,"low":1348,"close":1395,"change":1200,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-04",3.84,3.52,-8.81,155700,{"date":1399,"open":1400,"high":1401,"low":1325,"close":1233,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1233},"2026-02-03",4.86,7.54,-0.61,-13.65,1277200,{"date":1406,"open":1407,"high":1407,"low":1376,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-02",4.84,4.47,-0.38,-7.84,59600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1247,"change":1177,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1247},"2026-01-30",5,5.43,4.55,-4.9,73990,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":20,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-29",5.2,5.3,5.01,5.1,-0.97,7990,{"date":1428,"open":1422,"high":1429,"low":1430,"close":1431,"change":315,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-28",5.33,5.05,5.15,0.39,14070,{"date":1435,"open":1436,"high":1437,"low":1424,"close":1438,"change":336,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-27",5.4,5.59,5.13,-1.91,11680,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1402,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-26",5.69,5.8,5.12,5.23,-10.45,43340,{"date":1450,"open":1451,"high":362,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-23",6.04,5.6,5.84,-0.12,-2.01,34320,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":667,"volume":1464,"transactions":9,"vwap":1462},"2026-01-22",5.9,6.3,5.82,5.96,0.24,42540,{"date":1466,"open":1460,"high":1467,"low":1452,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-21",6.4,5.72,-0.57,-9.06,31160,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1060,"volume":1479,"transactions":9,"vwap":1477},"2026-01-20",6.33,6.72,6.06,6.29,-0.31,26430,{"date":1481,"open":1482,"high":1483,"low":1460,"close":1484,"change":1485,"percent_change":1326,"volume":1486,"transactions":9,"vwap":1484},"2026-01-16",6.75,6.8,6.6,-0.35,39110,{"date":1488,"open":1489,"high":1490,"low":1460,"close":1491,"change":1492,"percent_change":1146,"volume":1493,"transactions":9,"vwap":1491},"2026-01-15",7.2,7.35,6.95,-0.52,60330,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-14",8,8.1,6.14,7.47,-0.94,-11.18,183480,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1196,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-13",7.17,12.4,7,8.41,33.7,4994230,{"date":1512,"open":1507,"high":1513,"low":1514,"close":1477,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1477},"2026-01-12",7.05,6,-0.49,-7.23,243660,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1177,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-09",6.99,7.26,6.5,6.78,-3.56,11020,{"date":1527,"open":1528,"high":1529,"low":1507,"close":1530,"change":1531,"percent_change":1447,"volume":1532,"transactions":9,"vwap":1530},"2026-01-08",7.77,7.8,7.03,-0.82,11320,{"date":1534,"open":1535,"high":574,"low":1536,"close":1537,"change":1350,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-07",8.5,7.75,7.85,-10.29,20480,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":303,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-06",7.3,10.4,7.11,8.75,20.69,91730,{"date":1549,"open":1489,"high":1550,"low":1507,"close":1551,"change":1552,"percent_change":1460,"volume":1553,"transactions":9,"vwap":1551},"2026-01-05",7.99,7.25,0.43,12470,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":158,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-02",6.17,7.15,6.02,6.82,12.17,9050,{"date":1563,"open":1564,"high":1565,"low":1446,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-31",5.25,6.15,6.08,0.63,11.56,14320,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-30",5.5,5.7,4.81,5.45,-0.24,-4.22,28420,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1443,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1443},"2025-12-29",6.81,7.1,5.64,-1.51,-20.97,22240,{"date":1588,"open":574,"high":574,"low":1507,"close":1489,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1489},"2025-12-26",-1.25,-14.79,17410,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":577,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-24",8.63,9.1,8.02,8.45,-2.65,9140,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-23",10,8.27,8.68,-1.32,-13.2,29930,{"date":1609,"open":1610,"high":1611,"low":1602,"close":1602,"change":1612,"percent_change":669,"volume":1613,"transactions":9,"vwap":1602},"2025-12-22",10.2,10.54,-0.5,9550,{"date":1615,"open":1616,"high":1382,"low":1610,"close":1617,"change":1112,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-19",11.3,10.5,-8.7,13810,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-18",12.6,12.9,11.2,11.5,-1.2,-9.45,14470,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1475,"volume":1636,"transactions":9,"vwap":1634},"2025-12-17",12.8,14.7,12.45,12.7,0.8,40240,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":759,"percent_change":463,"volume":1643,"transactions":9,"vwap":1642},"2025-12-16",12.05,12.09,11.4,11.9,4850,{"date":1645,"open":1646,"high":1647,"low":1616,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-15",13,13.2,11.7,-1.3,-10,8590,{"date":1653,"open":1631,"high":1654,"low":1655,"close":1646,"change":1025,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1646},"2025-12-12",14.25,12.5,4,13340,{"date":1659,"open":1660,"high":1661,"low":1655,"close":1655,"change":1112,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1655},"2025-12-11",13.3,13.5,-7.41,7870,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1661,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1661},"2025-12-10",14.9,13.17,-0.6,-4.26,9970,{"date":1672,"open":1646,"high":1673,"low":1655,"close":1674,"change":445,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-09",14.5,14.1,13.71,24310,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1506,"change":1112,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1506},"2025-12-08",13.9,12.3,-7.46,4040,{"date":1684,"open":1685,"high":1686,"low":1623,"close":1687,"change":1025,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-05",14,14.82,13.4,3.88,13300,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1623,"change":1694,"percent_change":1556,"volume":1695,"transactions":9,"vwap":1623},"2025-12-04",13.1,12.47,0.75,14850,{"date":1697,"open":1680,"high":1506,"low":1698,"close":1699,"change":151,"percent_change":917,"volume":1700,"transactions":9,"vwap":1699},"2025-12-03",11.86,12.15,2790,{"date":1702,"open":1506,"high":1655,"low":1703,"close":1382,"change":1668,"percent_change":1320,"volume":1704,"transactions":9,"vwap":1382},"2025-12-02",11,4030,{"date":1706,"open":1622,"high":1622,"low":1382,"close":1506,"change":1274,"percent_change":1707,"volume":173,"transactions":9,"vwap":1506},"2025-12-01",-1.43,{"date":1709,"open":1710,"high":1646,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-28",12.1,12.58,0.58,4.83,1200,{"date":1716,"open":1642,"high":1680,"low":1625,"close":1717,"change":682,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-26",12,0.84,4620,{"date":1721,"open":1722,"high":1717,"low":1722,"close":1642,"change":126,"percent_change":658,"volume":1723,"transactions":9,"vwap":1642},"2025-11-25",11.1,1640,{"date":1725,"open":1717,"high":1717,"low":1703,"close":1625,"change":187,"percent_change":187,"volume":1726,"transactions":9,"vwap":1625},"2025-11-24",3350,{"date":1728,"open":1729,"high":1633,"low":1730,"close":1625,"change":1635,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1625},"2025-11-21",10.8,10.45,7.48,10890,{"date":1734,"open":1624,"high":1624,"low":1735,"close":1735,"change":1612,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-20",10.7,-4.46,7390,{"date":1739,"open":1646,"high":1660,"low":1740,"close":1624,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1624},"2025-11-19",10.55,-1.4,-11.11,22320,{"date":1745,"open":1717,"high":1746,"low":1648,"close":1622,"change":1025,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1622},"2025-11-18",12.65,4.13,4260,{"date":1750,"open":1631,"high":1751,"low":1710,"close":1710,"change":1112,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1710},"2025-11-17",13.8,-7.63,6080,{"date":1755,"open":1687,"high":1756,"low":1757,"close":1692,"change":1389,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1692},"2025-11-14",13.85,12.99,-2.24,5500,{"date":1761,"open":1762,"high":1762,"low":1646,"close":1687,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1687},"2025-11-13",14.3,-0.2,-1.47,5400,{"date":1767,"open":1751,"high":1674,"low":1768,"close":1769,"change":1389,"percent_change":1221,"volume":1770,"transactions":9,"vwap":1769},"2025-11-12",13.25,13.6,7470,{"date":1772,"open":1673,"high":1673,"low":1773,"close":1679,"change":1612,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1679},"2025-11-11",13.7,-3.47,4110,{"date":1777,"open":1762,"high":1632,"low":1679,"close":1778,"change":759,"percent_change":238,"volume":1779,"transactions":9,"vwap":1778},"2025-11-10",14.4,4210,{"date":1781,"open":1782,"high":1783,"low":1685,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-07",15,15.43,14.2,-0.8,-5.33,7760,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1782,"change":1741,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1782},"2025-11-06",16.4,16.5,14.8,-8.54,6290,{"date":1796,"open":1790,"high":1797,"low":1798,"close":1790,"change":126,"percent_change":546,"volume":1799,"transactions":9,"vwap":1790},"2025-11-05",16.7,16,5220,{"date":1801,"open":1802,"high":1790,"low":1803,"close":1798,"change":1612,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1798},"2025-11-04",15.8,15.7,-3.03,4740,{"date":1807,"open":1808,"high":1809,"low":1803,"close":1791,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1791},"2025-11-03",15.9,17,0.6,3.77,13960,{"date":1814,"open":1802,"high":1790,"low":1802,"close":1808,"change":1763,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1808},"2025-10-31",-1.24,6870,{"date":1818,"open":1790,"high":1809,"low":1808,"close":1819,"change":1389,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-30",16.1,-1.83,11410,{"date":1823,"open":1824,"high":1825,"low":1802,"close":1790,"change":759,"percent_change":194,"volume":1826,"transactions":9,"vwap":1790},"2025-10-29",16.2,17.3,14580,{"date":1828,"open":1829,"high":1825,"low":1819,"close":1824,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1824},"2025-10-28",16.6,-0.4,-2.41,7280,{"date":1834,"open":1790,"high":1825,"low":1790,"close":1829,"change":187,"percent_change":187,"volume":1835,"transactions":9,"vwap":1829},"2025-10-27",9110,{"date":1837,"open":1824,"high":1838,"low":1824,"close":1829,"change":682,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1829},"2025-10-24",17.2,0.61,8650,{"date":1842,"open":1791,"high":1843,"low":1808,"close":1791,"change":682,"percent_change":1839,"volume":1844,"transactions":9,"vwap":1791},"2025-10-23",16.8,9280,{"date":1846,"open":1847,"high":1848,"low":1798,"close":1790,"change":1612,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1790},"2025-10-22",16.3,16.9,-2.96,11170,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1848,"change":1350,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1848},"2025-10-21",17.8,17.9,15.2,-5.06,31830,{"date":1859,"open":1860,"high":1860,"low":1853,"close":1853,"change":1626,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1853},"2025-10-20",18.9,-6.32,16620,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":46,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-17",18.7,19.4,18,19,5.56,36680,{"date":1872,"open":1873,"high":1874,"low":1853,"close":1867,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1867},"2025-10-16",19.1,19.8,-2.6,-12.62,45680,{"date":1879,"open":1880,"high":25,"low":1881,"close":1882,"change":1875,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-15",26.4,20.3,20.6,-11.21,637140,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-14",20.5,23.7,20,23.2,3.13,15.6,142800,{"date":1895,"open":1889,"high":1896,"low":1866,"close":1897,"change":979,"percent_change":490,"volume":1898,"transactions":9,"vwap":1897},"2025-10-13",21.4,20.07,3340,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-10",22.7,19.6,19.7,-2.5,-11.26,9760,{"date":1908,"open":1896,"high":1909,"low":1910,"close":1911,"change":193,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-09",23.01,20.8,22.2,5.71,8210,{"date":1915,"open":1874,"high":1916,"low":1917,"close":1918,"change":193,"percent_change":1476,"volume":1919,"transactions":9,"vwap":1918},"2025-10-08",21.3,19.3,21,8830,{"date":1921,"open":1865,"high":1887,"low":1922,"close":1874,"change":46,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1874},"2025-10-07",18.6,5.32,13610,{"date":1926,"open":1860,"high":1860,"low":1927,"close":1928,"change":336,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-06",18.4,18.8,-0.53,1260,{"date":1932,"open":1922,"high":1860,"low":1933,"close":1860,"change":1934,"percent_change":1245,"volume":1935,"transactions":9,"vwap":1860},"2025-10-03",18.5,0.44,3500,{"date":1937,"open":1938,"high":1933,"low":1939,"close":1940,"change":287,"percent_change":1301,"volume":1941,"transactions":9,"vwap":1940},"2025-10-02",18.3,18.21,18.46,2080,{"date":1943,"open":1853,"high":1933,"low":1853,"close":1933,"change":126,"percent_change":1212,"volume":1944,"transactions":9,"vwap":1933},"2025-10-01",5560,{"date":1946,"open":1927,"high":1927,"low":1854,"close":1947,"change":1389,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-30",18.1,-1.63,4420,{"date":1951,"open":1938,"high":1868,"low":1938,"close":1927,"change":336,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1927},"2025-09-29",-0.54,4750,{"date":1955,"open":1956,"high":1933,"low":1956,"close":1933,"change":187,"percent_change":187,"volume":1957,"transactions":9,"vwap":1933},"2025-09-26",18.23,3850,{"date":1959,"open":1933,"high":1917,"low":1960,"close":1933,"change":1961,"percent_change":1142,"volume":1962,"transactions":9,"vwap":1933},"2025-09-25",18.2,-1.1,4540,{"date":1964,"open":1853,"high":1903,"low":1848,"close":1902,"change":479,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1902},"2025-09-24",10.73,26300,{"date":1968,"open":1947,"high":1938,"low":1969,"close":1970,"change":1830,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-23",17.6,17.7,-2.21,8640,{"date":1974,"open":1960,"high":1927,"low":1970,"close":1947,"change":1389,"percent_change":1948,"volume":1975,"transactions":9,"vwap":1947},"2025-09-22",4280,{"date":1977,"open":1970,"high":1927,"low":1970,"close":1927,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1927},"2025-09-19",0.7,3.95,7120,{"date":1982,"open":1970,"high":1865,"low":1983,"close":1970,"change":187,"percent_change":187,"volume":1984,"transactions":9,"vwap":1970},"2025-09-18",17.5,12440,{"date":1986,"open":1867,"high":1867,"low":1987,"close":1970,"change":1763,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1970},"2025-09-17",17.35,-1.12,4630,{"date":1991,"open":1970,"high":1867,"low":1983,"close":1854,"change":187,"percent_change":187,"volume":1992,"transactions":9,"vwap":1854},"2025-09-16",2420,{"date":1994,"open":1983,"high":1995,"low":1983,"close":1854,"change":336,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1854},"2025-09-15",17.98,-0.56,2650,{"date":1999,"open":1853,"high":1960,"low":2000,"close":1867,"change":682,"percent_change":935,"volume":2001,"transactions":9,"vwap":1867},"2025-09-12",17.54,4360,{"date":2003,"open":1970,"high":1960,"low":1983,"close":1854,"change":682,"percent_change":935,"volume":2004,"transactions":9,"vwap":1854},"2025-09-11",3930,{"date":2006,"open":1854,"high":1938,"low":1983,"close":1853,"change":336,"percent_change":1996,"volume":2007,"transactions":9,"vwap":1853},"2025-09-10",14920,{"date":2009,"open":1854,"high":1927,"low":1854,"close":1854,"change":1389,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1854},"2025-09-09",-1.65,8870,{"date":2013,"open":1928,"high":1928,"low":1854,"close":1960,"change":682,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1960},"2025-09-08",0.55,19330,{"date":2017,"open":1960,"high":2018,"low":1947,"close":1947,"change":1830,"percent_change":1221,"volume":2019,"transactions":9,"vwap":1947},"2025-09-05",18.72,7890,{"date":2021,"open":1969,"high":1873,"low":1843,"close":1933,"change":1978,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1933},"2025-09-04",3.93,20810,{"date":2025,"open":1947,"high":2026,"low":2027,"close":1853,"change":1763,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1853},"2025-09-03",26.2,17.71,-1.11,432810,{"date":2031,"open":1970,"high":1865,"low":1970,"close":1867,"change":1485,"percent_change":1439,"volume":2032,"transactions":9,"vwap":1867},"2025-09-02",2170,{"date":2034,"open":1933,"high":1933,"low":2035,"close":2036,"change":2037,"percent_change":556,"volume":2038,"transactions":9,"vwap":2036},"2025-08-29",17.79,18.35,0.15,2040,{"date":2040,"open":2041,"high":2041,"low":1853,"close":1960,"change":336,"percent_change":1251,"volume":2042,"transactions":9,"vwap":1960},"2025-08-28",18.99,3100,{"date":2044,"open":1933,"high":1928,"low":1947,"close":1938,"change":296,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1938},"2025-08-27",-3.58,3200,{"date":2048,"open":1865,"high":2049,"low":1865,"close":2050,"change":588,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-26",19.5,18.98,0.42,1670,{"date":2054,"open":2055,"high":2056,"low":1928,"close":1860,"change":336,"percent_change":1929,"volume":2057,"transactions":9,"vwap":1860},"2025-08-25",19.2,19.45,2680,{"date":2059,"open":1927,"high":2060,"low":1947,"close":1868,"change":1810,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1868},"2025-08-22",19.15,3.26,2940,{"date":2064,"open":1938,"high":2065,"low":1970,"close":1927,"change":1830,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1927},"2025-08-21",18.45,-2.13,2930,{"date":2069,"open":2070,"high":2071,"low":1947,"close":1928,"change":1741,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1928},"2025-08-20",20.7,22,-6.93,29420,{"date":2075,"open":1874,"high":2076,"low":2077,"close":2078,"change":187,"percent_change":187,"volume":2079,"transactions":9,"vwap":2078},"2025-08-19",20.4,19.39,20.2,4440,{"date":2081,"open":2076,"high":2076,"low":2055,"close":2078,"change":1612,"percent_change":215,"volume":2082,"transactions":9,"vwap":2078},"2025-08-18",7850,{"date":2084,"open":2085,"high":2086,"low":2049,"close":2070,"change":1626,"percent_change":1208,"volume":2087,"transactions":9,"vwap":2070},"2025-08-15",20.9,20.93,10100,{"date":2089,"open":1888,"high":1888,"low":2078,"close":2090,"change":368,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-14",21.9,-5.81,59470,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":20,"percent_change":668,"volume":2099,"transactions":9,"vwap":2098},"2025-08-13",23.4,23.6,23,23.25,8270,{"date":2101,"open":2102,"high":2096,"low":2103,"close":2104,"change":1389,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-12",23.29,23.1,23.3,-1.27,1850,{"date":2108,"open":2095,"high":2109,"low":2097,"close":2096,"change":336,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2096},"2025-08-11",23.9,-0.42,3460,{"date":2113,"open":2097,"high":1888,"low":2114,"close":1888,"change":1978,"percent_change":1312,"volume":2115,"transactions":9,"vwap":1888},"2025-08-08",22.8,1070,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2097,"change":1112,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2097},"2025-08-07",24.3,24.96,22.35,-4.17,8360,{"date":2124,"open":2125,"high":2126,"low":2109,"close":2125,"change":187,"percent_change":187,"volume":2127,"transactions":9,"vwap":2125},"2025-08-06",24,24.8,2160,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2125,"change":759,"percent_change":1718,"volume":2132,"transactions":9,"vwap":2125},"2025-08-05",23.8,24.2,720,{"date":2134,"open":2125,"high":2135,"low":2136,"close":2130,"change":1763,"percent_change":2137,"volume":1700,"transactions":9,"vwap":2130},"2025-08-04",24.83,23.31,-0.83,{"date":2139,"open":2140,"high":2141,"low":2096,"close":2125,"change":1612,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2125},"2025-08-01",24.28,24.5,-2.04,4250,{"date":2145,"open":2131,"high":2146,"low":2109,"close":2141,"change":1978,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2141},"2025-07-31",25.3,2.94,7180,{"date":2150,"open":2141,"high":2151,"low":2130,"close":2130,"change":1350,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2130},"2025-07-30",24.7,-3.64,2770,{"date":2155,"open":2156,"high":2126,"low":2157,"close":2151,"change":682,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2151},"2025-07-29",24.4,23.5,0.41,4370,{"date":2161,"open":2162,"high":2163,"low":2131,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-28",25.8,25.84,24.6,-1.5,-5.75,5680,{"date":2169,"open":2026,"high":2170,"low":2171,"close":2172,"change":1389,"percent_change":2173,"volume":1737,"transactions":9,"vwap":2172},"2025-07-25",26.9,25.5,26.1,-1.14,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1880,"change":187,"percent_change":187,"volume":2179,"transactions":9,"vwap":1880},"2025-07-24",26.8,27.08,26,11060,{"date":2181,"open":2182,"high":2183,"low":2172,"close":1880,"change":1668,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1880},"2025-07-23",27,27.6,-2.22,9740,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2182,"change":1137,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2182},"2025-07-22",25.9,27.3,25.87,4.25,5170,{"date":2194,"open":2178,"high":2178,"low":2171,"close":2188,"change":187,"percent_change":187,"volume":2195,"transactions":9,"vwap":2188},"2025-07-21",4090,{"date":2197,"open":2178,"high":2198,"low":2199,"close":2188,"change":1830,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2188},"2025-07-18",26.35,25.39,-1.52,8760,{"date":2203,"open":2176,"high":2204,"low":2026,"close":2205,"change":187,"percent_change":187,"volume":2206,"transactions":9,"vwap":2205},"2025-07-17",27.1,26.3,6670,{"date":2208,"open":2178,"high":2205,"low":2209,"close":2205,"change":2210,"percent_change":221,"volume":1663,"transactions":9,"vwap":2205},"2025-07-16",25.1,0.3,{"date":2212,"open":2026,"high":25,"low":2213,"close":2178,"change":1830,"percent_change":2200,"volume":2214,"transactions":9,"vwap":2178},"2025-07-15",24.1,127110,{"date":2216,"open":2026,"high":2170,"low":2178,"close":1880,"change":2210,"percent_change":221,"volume":2217,"transactions":9,"vwap":1880},"2025-07-14",5590,{"date":2219,"open":1880,"high":2220,"low":2178,"close":2172,"change":1389,"percent_change":2173,"volume":2221,"transactions":9,"vwap":2172},"2025-07-11",27.2,3640,{"date":2223,"open":2178,"high":2170,"low":2178,"close":1880,"change":187,"percent_change":187,"volume":2224,"transactions":9,"vwap":1880},"2025-07-10",5240,{"date":2226,"open":2227,"high":2228,"low":2172,"close":1880,"change":1389,"percent_change":1988,"volume":2229,"transactions":9,"vwap":1880},"2025-07-09",26.7,27.4,4120,{"date":2231,"open":2188,"high":2183,"low":2188,"close":2227,"change":1635,"percent_change":80,"volume":2232,"transactions":9,"vwap":2227},"2025-07-08",11390,{"date":2234,"open":2178,"high":1880,"low":2235,"close":2188,"change":336,"percent_change":1409,"volume":2236,"transactions":9,"vwap":2188},"2025-07-07",25.7,5620,{"date":2238,"open":2227,"high":2182,"low":2178,"close":2178,"change":1961,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2178},"2025-07-03",-4.06,5700,{"date":2242,"open":1880,"high":2243,"low":2171,"close":2204,"change":1978,"percent_change":1273,"volume":2244,"transactions":9,"vwap":2204},"2025-07-02",28,10830,{"date":2246,"open":1880,"high":2247,"low":1880,"close":1880,"change":682,"percent_change":146,"volume":2248,"transactions":9,"vwap":1880},"2025-07-01",27.48,4390,{"date":2250,"open":2188,"high":2182,"low":2188,"close":2205,"change":336,"percent_change":1409,"volume":2251,"transactions":9,"vwap":2205},"2025-06-30",5320,{"date":2253,"open":2178,"high":2254,"low":2178,"close":1880,"change":187,"percent_change":187,"volume":2001,"transactions":9,"vwap":1880},"2025-06-27",26.5,{"date":2256,"open":2176,"high":2189,"low":2257,"close":1880,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1880},"2025-06-26",26.049999,-0.85,-3.12,6640,{"date":2262,"open":2263,"high":2264,"low":2204,"close":2265,"change":416,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-25",27.9,28.5,27.25,-2.33,5870,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2263,"change":1635,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2263},"2025-06-24",26.6,28.2,2.95,7090,{"date":2275,"open":2176,"high":2243,"low":2178,"close":2204,"change":1763,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2204},"2025-06-23",-0.73,9150,{"date":2279,"open":2178,"high":2280,"low":2146,"close":2189,"change":1810,"percent_change":534,"volume":2281,"transactions":9,"vwap":2189},"2025-06-20",28.15,7520,{"date":2283,"open":2182,"high":2284,"low":2178,"close":2227,"change":1785,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2227},"2025-06-18",27.95,-2.91,9090,{"date":2288,"open":2205,"high":2289,"low":2205,"close":2290,"change":126,"percent_change":351,"volume":2291,"transactions":9,"vwap":2290},"2025-06-17",27.74,27.5,4920,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2204,"change":2297,"percent_change":1275,"volume":2298,"transactions":9,"vwap":2204},"2025-06-16",27.7,28.6,26.31,-1.8,19460,{"date":2300,"open":2301,"high":2302,"low":2271,"close":2303,"change":2297,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-13",30.1,30.5,28.9,-5.86,5610,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1978,"percent_change":535,"volume":2312,"transactions":9,"vwap":2311},"2025-06-12",29.9,31,29.8,30.7,5350,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1112,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-11",30.4,31.3,29.54,30,-3.23,6140,{"date":2322,"open":2309,"high":2323,"low":2301,"close":2309,"change":1810,"percent_change":2324,"volume":2273,"transactions":9,"vwap":2309},"2025-06-10",32.099998,1.97,{"date":2326,"open":2188,"high":2327,"low":2188,"close":2315,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2315},"2025-06-09",31.2,4.1,15.59,32180,{"date":2332,"open":2176,"high":2290,"low":2333,"close":2205,"change":1668,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2205},"2025-06-06",25.4,-2.23,15920,{"date":2337,"open":2338,"high":2339,"low":2172,"close":2170,"change":1875,"percent_change":1396,"volume":2340,"transactions":9,"vwap":2170},"2025-06-05",29.1,29.48,27130,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-04",30.8,31.86,29,29.5,-2.4,-7.52,30630,{"date":2351,"open":2352,"high":2353,"low":2302,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-03",33.4,33.83,31.9,-2,-5.9,22570,{"date":2359,"open":1509,"high":2360,"low":2361,"close":2362,"change":1785,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-02",35.38,33.2,33.9,-2.31,14100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2297,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-30",35.7,37,33.55,34.7,-4.93,28310,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1830,"percent_change":72,"volume":2379,"transactions":9,"vwap":2378},"2025-05-29",36.7,38.9,34.3,36.5,40150,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-05-28",35,41.5,33.65,36.9,3.7,11.14,172040,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2361,"change":761,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2361},"2025-05-27",40,40.5,32,-13.09,96440,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1350,"percent_change":652,"volume":2402,"transactions":9,"vwap":2401},"2025-05-23",41,50,38,38.2,346320,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-05-22",42.9,46.8,37.8,39.099998,-10.8,-21.64,256590,{"date":2413,"open":2414,"high":175,"low":2415,"close":2416,"change":1679,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-21",45.7,45.5,49.9,38.61,10940410,{"date":2420,"open":2421,"high":2422,"low":2141,"close":2423,"change":1798,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-20",24.69,38.8,36,80,9090590,{"date":2427,"open":2049,"high":1889,"low":1867,"close":1889,"change":2210,"percent_change":334,"volume":2428,"transactions":9,"vwap":1889},"2025-05-19",4130,{"date":2430,"open":1887,"high":1918,"low":1902,"close":1903,"change":336,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1903},"2025-05-16",-0.51,4980,{"date":2434,"open":2125,"high":2125,"low":1860,"close":1874,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1874},"2025-05-15",-3.2,-13.91,7940,{"date":2439,"open":2097,"high":2440,"low":2114,"close":2097,"change":1389,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2097},"2025-05-14",23.68,-1.29,11930,{"date":2444,"open":2125,"high":2445,"low":2097,"close":2104,"change":1830,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2104},"2025-05-13",24.18,-1.69,2950,{"date":2449,"open":2095,"high":2450,"low":2451,"close":1888,"change":1171,"percent_change":1431,"volume":2452,"transactions":9,"vwap":1888},"2025-05-12",24.78,22.5,4720,{"date":2454,"open":2071,"high":2114,"low":2455,"close":2456,"change":336,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-05-09",21.8,22.54,-0.44,2960,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-05-08",22.6,23.09,21.1,22.64,-0.46,-1.99,3380,{"date":2469,"open":2463,"high":2470,"low":2471,"close":2103,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2103},"2025-05-07",23.99,20.1,2,9.48,18330,{"date":2476,"open":2055,"high":2477,"low":1868,"close":2463,"change":479,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2463},"2025-05-06",21.7,9.9,9080,{"date":2481,"open":1873,"high":2482,"low":1865,"close":2055,"change":2210,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2055},"2025-05-05",19.9,1.59,2300,{"date":2486,"open":2487,"high":1866,"low":2487,"close":1860,"change":336,"percent_change":1929,"volume":2488,"transactions":9,"vwap":1860},"2025-05-02",18.75,5730,{"date":2490,"open":1873,"high":1917,"low":1928,"close":1868,"change":187,"percent_change":187,"volume":2491,"transactions":9,"vwap":1868},"2025-05-01",2520,{"date":2493,"open":1865,"high":2482,"low":2494,"close":1868,"change":187,"percent_change":187,"volume":2495,"transactions":9,"vwap":1868},"2025-04-30",18.31,12110,{"date":2497,"open":1868,"high":2498,"low":1933,"close":1868,"change":187,"percent_change":187,"volume":2499,"transactions":9,"vwap":1868},"2025-04-29",19.35,2850,{"date":2501,"open":1917,"high":1903,"low":1933,"close":1868,"change":1389,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1868},"2025-04-28",-1.55,4870,{"date":2505,"open":2055,"high":1887,"low":1865,"close":1917,"change":187,"percent_change":187,"volume":2506,"transactions":9,"vwap":1917},"2025-04-25",7710,{"date":2508,"open":2509,"high":1887,"low":1873,"close":1917,"change":126,"percent_change":1196,"volume":2510,"transactions":9,"vwap":1917},"2025-04-24",19.16,12060,{"date":2512,"open":2055,"high":2049,"low":1860,"close":1860,"change":336,"percent_change":1929,"volume":2513,"transactions":9,"vwap":1860},"2025-04-23",4290,{"date":179,"open":1922,"high":2515,"low":1938,"close":1868,"change":126,"percent_change":1214,"volume":2516,"transactions":9,"vwap":1868},19.43,9370]