[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLND":3,"homepage-market-summary":30,"stock-historical-GLND":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Greenland Energy Company Common Stock","Nasdaq",null,"DRILLING OIL & GAS WELLS","Greenland Energy Co is an exploration-stage oil and gas company focused on the development and advancement of its exploration activities in Greenland. The company has not generated revenue from oil and gas production to date.","Austin, TX",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},3.73,4.25,4.3399,3.64,4.4,-0.67,-15.23,7338714.121523,35505,3.9701,23,1.0933,6629886.395945293,12,133,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"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":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},6629886,881774890.660724,-54.68,"2026-03-25",[180,181,191,201,212,223,234,245,255,266,277,286,296,304,312,319,326,335,345,355,362,370,378,387,397,403,409,418,425,431,438,446,454,462,469,477,486,496,507,517,528,538,549,558,566,576,586,597,606,614,621,630,638,645,655,659,664,672,676,681,687,692,698,704,711,715,720,724,729,737,743,750,756,762,771,779,787,792,798,805,811,817,823,828,834,840,845,850,857,862,867,875,880,886,890,895,900,906,910,916,920,925,930,936,940,944,947,951,958,966,974,982,990,997,1005,1012,1020,1029,1038,1043,1049,1057,1065,1073,1080,1089,1096,1104,1112,1120,1128,1136,1143],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",5.055,5.15,4.32,-0.73,-14.23,9516568.820445,47109,4.6524,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":147,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.58,5.45,4.5,5.13,8,21430600.438831,94896,5.0403,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.02,5.0118,3.89,4.75,0.26,5.79,21119896.598862,99843,4.4731,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",5.14,5.705,4.23,4.49,-1.05,-18.95,27602114.442213,133515,4.8272,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",6.11,6.69,4.83,5.54,0.19,3.55,120340636.977805,640788,5.7911,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",3.215,5.64,3.19,5.35,2.44,83.85,166243931.298547,719308,4.6395,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":127,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",2.695,3.05,2.58,2.91,15.94,28207906.420006,83059,2.8078,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",2.94,3.24,2.425,2.51,-0.37,-12.85,74044257.373557,214047,2.8949,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",3.015,3.39,2.65,2.88,1.68,140,185835725.449501,800324,3.0034,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":112,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",1.22,1.17,1.2,-0.83,33201578.107678,167363,2.226,{"date":287,"open":288,"high":289,"low":290,"close":288,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",1.21,1.215,1.1801,0.01,0.83,197722.103254,1073,1.1984,{"date":297,"open":288,"high":298,"low":299,"close":281,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",1.2199,1.165,0,158643.117575,1010,1.1906,{"date":305,"open":306,"high":306,"low":281,"close":281,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.24,-0.02,-1.64,270500.490121,1313,1.2152,{"date":313,"open":279,"high":314,"low":315,"close":279,"change":300,"percent_change":300,"volume":316,"transactions":317,"vwap":318},"2026-09-14",1.2399,1.195,239356.151601,1294,1.2134,{"date":320,"open":288,"high":306,"low":321,"close":279,"change":112,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",1.1923,-0.81,677274.392642,4423,1.2147,{"date":327,"open":328,"high":306,"low":117,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",1.16,1.23,0.08,6.96,592440.560473,3383,1.1837,{"date":336,"open":337,"high":338,"low":26,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",1.32,1.35,1.15,-0.15,-11.54,2366892.946482,8415,1.173,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",1.37,1.43,1.3,-0.07,-5.11,739165.947273,3437,1.3472,{"date":356,"open":337,"high":357,"low":358,"close":347,"change":107,"percent_change":193,"volume":359,"transactions":360,"vwap":361},"2026-09-04",1.39,1.29,353219.021065,1814,1.347,{"date":363,"open":338,"high":347,"low":349,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",1.31,-0.03,-2.24,329363.675207,2065,1.3325,{"date":371,"open":357,"high":372,"low":82,"close":82,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",1.44,-0.05,-3.6,381905.323633,2869,1.3758,{"date":379,"open":347,"high":380,"low":381,"close":357,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",1.42,1.36,0.015,1.09,342523.400339,2110,1.3873,{"date":388,"open":389,"high":390,"low":82,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",1.4,1.41,1.375,-0.025,-1.79,296418.340201,1880,1.3687,{"date":398,"open":389,"high":399,"low":381,"close":389,"change":300,"percent_change":300,"volume":400,"transactions":401,"vwap":402},"2026-08-28",1.4499,318972.213976,1647,1.3967,{"date":404,"open":389,"high":405,"low":364,"close":389,"change":300,"percent_change":300,"volume":406,"transactions":407,"vwap":408},"2026-08-27",1.4297,432385.920434,2413,1.3585,{"date":410,"open":411,"high":411,"low":412,"close":389,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",1.49,1.38,-0.09,-6.04,394098.965818,2114,1.4144,{"date":419,"open":420,"high":421,"low":390,"close":411,"change":300,"percent_change":300,"volume":422,"transactions":423,"vwap":424},"2026-08-25",1.45,1.51,597332.781309,2735,1.4673,{"date":426,"open":427,"high":421,"low":372,"close":411,"change":300,"percent_change":300,"volume":428,"transactions":429,"vwap":430},"2026-08-24",1.5,376697.609799,1893,1.469,{"date":432,"open":411,"high":433,"low":372,"close":411,"change":291,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",1.52,0.68,500063.288171,2750,1.4798,{"date":439,"open":389,"high":433,"low":389,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",1.48,0.07,4.96,1120132.339882,4706,1.4718,{"date":447,"open":349,"high":390,"low":448,"close":390,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",1.285,0.11,8.46,1245625.223177,4154,1.361,{"date":455,"open":456,"high":82,"low":456,"close":349,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",1.26,0.02,1.56,734503.516947,3036,1.2966,{"date":463,"open":464,"high":389,"low":289,"close":465,"change":300,"percent_change":300,"volume":466,"transactions":467,"vwap":468},"2026-08-17",1.305,1.28,2532883.065758,8414,1.2879,{"date":470,"open":349,"high":471,"low":289,"close":465,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",1.33,0.03,2.4,2885462.13617,11467,1.2666,{"date":478,"open":117,"high":456,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",1.121,1.25,0.135,12.11,3685026.407248,11109,1.2114,{"date":487,"open":372,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",1.46,1.1,1.115,-0.895,-44.53,13660722.966596,39605,1.2433,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",2.175,2.228,1.79,2.01,-0.22,-9.87,2045589.822575,12452,1.9664,{"date":508,"open":473,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",2.41,2.19,2.23,-0.11,-4.7,1330521.450884,8355,2.2775,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",2.225,2.39,2.21,2.34,0.13,5.88,552096.166454,5152,2.3244,{"date":529,"open":530,"high":531,"low":532,"close":521,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",2.24,2.3,2.1988,-0.04,-1.78,440893.181852,3989,2.2373,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",2.33,2.3499,2.22,2.25,-0.055,-2.39,304411.569019,2926,2.2626,{"date":550,"open":551,"high":520,"low":530,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",2.26,2.305,0.035,1.54,693387.730277,7320,2.3196,{"date":559,"open":530,"high":560,"low":561,"close":562,"change":300,"percent_change":300,"volume":563,"transactions":564,"vwap":565},"2026-08-03",2.38,2.17,2.27,927845.361274,6277,2.263,{"date":567,"open":568,"high":569,"low":570,"close":562,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",1.98,2.28,1.9245,0.31,15.82,911076.17158,7350,2.1002,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":523,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",1.87,1.97,1.845,1.96,7.1,616541.523816,4159,1.9052,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",1.9,1.94,1.82,1.83,-0.06,-3.17,371743.920199,2460,1.8784,{"date":598,"open":599,"high":600,"low":590,"close":601,"change":112,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",1.84,1.92,1.89,-0.53,534106.382444,3805,1.8696,{"date":607,"open":608,"high":501,"low":609,"close":588,"change":512,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",2,1.85,-5.47,998990.586512,4317,1.9149,{"date":615,"open":616,"high":561,"low":568,"close":501,"change":617,"percent_change":618,"volume":619,"transactions":526,"vwap":620},"2026-07-24",2.16,-0.19,-8.64,1097871.885731,2.0331,{"date":622,"open":530,"high":623,"low":624,"close":625,"change":307,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",2.3399,2.11,2.2,-0.9,885266.946762,3792,2.1857,{"date":631,"open":530,"high":632,"low":633,"close":542,"change":291,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",2.31,2.18,0.45,370933.308918,3098,2.2386,{"date":639,"open":633,"high":519,"low":640,"close":521,"change":641,"percent_change":632,"volume":642,"transactions":643,"vwap":644},"2026-07-21",2.15,0.05,479792.573513,3221,2.1916,{"date":646,"open":647,"high":648,"low":649,"close":616,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",2.32,2.325,2.13,-0.14,-6.09,454360.124795,3116,2.183,{"date":656,"open":531,"high":240,"low":551,"close":531,"change":112,"percent_change":657,"volume":658,"transactions":9,"vwap":531},"2026-07-17",-0.43,652800,{"date":660,"open":661,"high":661,"low":561,"close":632,"change":373,"percent_change":662,"volume":663,"transactions":9,"vwap":632},"2026-07-16",2.35,-2.12,671800,{"date":665,"open":616,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-15",2.46,2.14,2.36,0.22,10.28,1011800,{"date":673,"open":543,"high":551,"low":624,"close":667,"change":592,"percent_change":674,"volume":675,"transactions":9,"vwap":667},"2026-07-14",-2.73,565100,{"date":677,"open":624,"high":632,"low":678,"close":625,"change":449,"percent_change":679,"volume":680,"transactions":9,"vwap":625},"2026-07-13",2.04,5.26,1089100,{"date":682,"open":510,"high":542,"low":683,"close":684,"change":512,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-10",2.06,2.09,-5,625600,{"date":688,"open":616,"high":689,"low":684,"close":625,"change":690,"percent_change":609,"volume":691,"transactions":9,"vwap":625},"2026-07-09",2.29,0.04,443500,{"date":693,"open":649,"high":542,"low":694,"close":616,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":616},"2026-07-08",2.03,0.09,4.35,976300,{"date":699,"open":633,"high":562,"low":683,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",2.07,-0.1,-4.61,1170600,{"date":705,"open":706,"high":633,"low":707,"close":561,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":561},"2026-07-06",2.1,2.08,0.14,6.9,704200,{"date":712,"open":706,"high":542,"low":694,"close":694,"change":373,"percent_change":713,"volume":714,"transactions":9,"vwap":694},"2026-07-02",-2.4,839800,{"date":716,"open":625,"high":531,"low":707,"close":707,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":707},"2026-07-01",-0.12,-5.45,936600,{"date":721,"open":520,"high":666,"low":694,"close":625,"change":340,"percent_change":722,"volume":723,"transactions":9,"vwap":625},"2026-06-30",-6.38,2303600,{"date":725,"open":260,"high":726,"low":540,"close":661,"change":340,"percent_change":727,"volume":728,"transactions":9,"vwap":661},"2026-06-29",2.52,-6,1401200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":533,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-26",2.54,2.56,2.45,2.5,-1.57,1171400,{"date":738,"open":739,"high":739,"low":666,"close":731,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2026-06-25",2.74,-0.16,-5.93,1083300,{"date":744,"open":250,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-24",2.97,2.7,-0.23,-7.85,658100,{"date":751,"open":271,"high":752,"low":753,"close":754,"change":300,"percent_change":300,"volume":755,"transactions":9,"vwap":754},"2026-06-23",3,2.87,2.93,529600,{"date":757,"open":758,"high":759,"low":754,"close":754,"change":650,"percent_change":760,"volume":761,"transactions":9,"vwap":754},"2026-06-22",3.08,3.26,-4.56,1019100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-18",2.81,3.1,2.78,3.07,0.27,9.64,3240500,{"date":772,"open":773,"high":745,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",2.63,2.61,2.8,0.2,7.69,1209800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":373,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-16",2.64,2.72,2.55,2.6,-1.89,801700,{"date":788,"open":775,"high":789,"low":773,"close":270,"change":701,"percent_change":790,"volume":791,"transactions":9,"vwap":270},"2026-06-15",3.03,-3.64,1080200,{"date":793,"open":794,"high":795,"low":746,"close":796,"change":690,"percent_change":440,"volume":797,"transactions":9,"vwap":796},"2026-06-12",2.71,2.92,2.75,487600,{"date":799,"open":800,"high":801,"low":802,"close":794,"change":373,"percent_change":803,"volume":804,"transactions":9,"vwap":794},"2026-06-11",2.76,2.84,2.68,-1.81,566600,{"date":806,"open":807,"high":808,"low":807,"close":800,"change":708,"percent_change":809,"volume":810,"transactions":9,"vwap":800},"2026-06-10",2.62,2.95,5.34,1259300,{"date":812,"open":764,"high":813,"low":732,"close":807,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":807},"2026-06-09",2.89,-0.18,-6.43,1065400,{"date":818,"open":794,"high":819,"low":784,"close":775,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":775},"2026-06-08",2.85,0.18,6.87,878800,{"date":824,"open":801,"high":795,"low":784,"close":807,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":807},"2026-06-05",-0.21,-7.42,1221500,{"date":829,"open":830,"high":830,"low":739,"close":831,"change":373,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-04",2.9,2.83,-1.74,834500,{"date":835,"open":836,"high":837,"low":271,"close":271,"change":814,"percent_change":838,"volume":839,"transactions":9,"vwap":271},"2026-06-03",3.06,3.11,-5.88,1104600,{"date":841,"open":842,"high":842,"low":795,"close":836,"change":413,"percent_change":843,"volume":844,"transactions":9,"vwap":836},"2026-06-02",3.15,-2.86,980400,{"date":846,"open":847,"high":88,"low":765,"close":842,"change":457,"percent_change":848,"volume":849,"transactions":9,"vwap":842},"2026-06-01",3.17,0.64,670900,{"date":851,"open":852,"high":853,"low":767,"close":854,"change":307,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-29",3.16,3.27,3.13,-0.63,563500,{"date":858,"open":859,"high":860,"low":837,"close":842,"change":330,"percent_change":774,"volume":861,"transactions":9,"vwap":842},"2026-05-28",3.12,3.31,898100,{"date":863,"open":759,"high":864,"low":836,"close":767,"change":502,"percent_change":865,"volume":866,"transactions":9,"vwap":767},"2026-05-27",3.32,-6.69,740100,{"date":868,"open":766,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-26",3.51,2.69,3.29,0.56,20.51,3319500,{"date":876,"open":781,"high":795,"low":249,"close":877,"change":695,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-22",2.73,3.41,1751100,{"date":881,"open":882,"high":883,"low":783,"close":781,"change":512,"percent_change":884,"volume":885,"transactions":9,"vwap":781},"2026-05-21",2.79,2.82,-4,1409500,{"date":887,"open":766,"high":764,"low":888,"close":796,"change":373,"percent_change":393,"volume":889,"transactions":9,"vwap":796},"2026-05-20",2.67,636000,{"date":891,"open":892,"high":250,"low":882,"close":775,"change":592,"percent_change":893,"volume":894,"transactions":9,"vwap":775},"2026-05-19",2.86,-2.1,921200,{"date":896,"open":808,"high":897,"low":831,"close":892,"change":533,"percent_change":898,"volume":899,"transactions":9,"vwap":892},"2026-05-18",3.04,-1.38,1653700,{"date":901,"open":902,"high":897,"low":813,"close":830,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":830},"2026-05-15",3.02,-0.17,-5.54,627000,{"date":907,"open":808,"high":758,"low":271,"close":767,"change":449,"percent_change":908,"volume":909,"transactions":9,"vwap":767},"2026-05-14",3.72,723000,{"date":911,"open":912,"high":765,"low":257,"close":913,"change":373,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-13",2.99,2.96,-1.66,1095000,{"date":917,"open":745,"high":758,"low":801,"close":918,"change":330,"percent_change":877,"volume":919,"transactions":9,"vwap":918},"2026-05-12",3.01,1057700,{"date":921,"open":836,"high":836,"low":892,"close":754,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":754},"2026-05-11",-0.13,-4.25,1318700,{"date":926,"open":927,"high":842,"low":808,"close":836,"change":523,"percent_change":928,"volume":929,"transactions":9,"vwap":836},"2026-05-08",2.98,4.44,1301100,{"date":931,"open":800,"high":932,"low":782,"close":754,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":754},"2026-05-07",3.21,0.17,6.16,2231300,{"date":937,"open":766,"high":912,"low":739,"close":800,"change":650,"percent_change":938,"volume":939,"transactions":9,"vwap":800},"2026-05-06",-4.83,2155500,{"date":941,"open":795,"high":789,"low":753,"close":830,"change":641,"percent_change":942,"volume":943,"transactions":9,"vwap":830},"2026-05-05",1.75,1401600,{"date":945,"open":257,"high":902,"low":870,"close":819,"change":350,"percent_change":713,"volume":946,"transactions":9,"vwap":819},"2026-05-04",2529700,{"date":948,"open":836,"high":767,"low":883,"close":795,"change":650,"percent_change":949,"volume":950,"transactions":9,"vwap":795},"2026-05-01",-4.58,2717100,{"date":952,"open":953,"high":954,"low":795,"close":836,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":836},"2026-04-30",3.38,3.45,-0.3,-8.93,3382100,{"date":959,"open":960,"high":961,"low":81,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-29",3.22,3.52,3.36,0.16,5,3561000,{"date":967,"open":968,"high":969,"low":842,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-28",3.3,3.44,3.2,-2.21,-40.85,11162100,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-27",7.99,5.28,5.41,-0.8,-12.88,12436800,{"date":983,"open":984,"high":985,"low":225,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-24",7.19,7.23,6.21,-1.1,-15.05,702700,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":102,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-23",6.24,7.47,7.31,16.03,938800,{"date":998,"open":524,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-22",6.38,5.6,6.3,0.1,1.61,823200,{"date":1006,"open":1007,"high":1008,"low":96,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-21",5.21,6.2,1.08,21.09,2366900,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-20",6,5.11,5.12,-0.98,-16.07,1102200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-17",7.13,7.17,6.06,6.1,-1.86,-23.37,1214100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-16",5.84,8.6,5.65,7.96,2.47,44.99,2739600,{"date":1039,"open":1040,"high":1000,"low":214,"close":1041,"change":814,"percent_change":593,"volume":1042,"transactions":9,"vwap":1041},"2026-04-15",5.5,5.49,546100,{"date":1044,"open":1045,"high":1045,"low":1040,"close":1046,"change":20,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-14",6.14,5.67,-10.57,637300,{"date":1050,"open":582,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-13",7.35,6.12,6.34,-1.34,-17.45,911300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":814,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-10",7.76,8.14,7.52,7.68,-2.29,539500,{"date":1066,"open":1067,"high":1068,"low":777,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-09",8.3,8.95,7.86,-0.78,-9.03,661200,{"date":1074,"open":709,"high":1075,"low":1076,"close":1077,"change":348,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-08",9,6.5,8.64,19.83,1338500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-07",7.28,7.62,6.68,7.21,-0.7,-8.85,1462200,{"date":1090,"open":1091,"high":1034,"low":1092,"close":1093,"change":502,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-06",7.74,7.08,7.91,-2.71,1168200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":955,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-02",8.75,8.83,7.7,8.13,-3.56,1507300,{"date":1105,"open":1106,"high":1107,"low":1051,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-01",8.7,8.99,8.43,-0.32,-3.66,1321000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1098,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1098},"2026-03-31",10.03,10.17,8.34,-2.51,-22.29,1670000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":248,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-30",9.21,12.8,8.61,11.26,37.15,9681000,{"date":1129,"open":1130,"high":1131,"low":582,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-27",12.95,13,8.21,-4.79,-36.85,5773000,{"date":1137,"open":1138,"high":25,"low":1139,"close":1131,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1131},"2026-03-26",14.8,10.78,4.77,57.96,8342100,{"date":178,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},9.17,9.23,8.05,8.23,-0.94,-10.25,154300]