[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNLN":3,"homepage-market-summary":31,"stock-historical-GNLN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GNLN","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},"Greenlane Holdings, Inc. Class A Common Stock","Nasdaq",null,"WHOLESALE-DURABLE GOODS, NEC","Greenlane Holdings Inc is a platform for the development and distribution of premium cannabis accessories, vape devices, and lifestyle products. It provides a wide array of consumer ancillary products and industrial ancillary products to thousands of cannabis producers, processors, brands, and retailers (Cannabis Operators). It serves specialty retailers, smoke shops, head shops, convenience stores, and consumers. Geographically, it operates in United States, Canada, and Europe. It derives majority revenue from the United States. Its two operating segments are: Wholesale and Distribution, which includes legacy e-commerce and drop-ship operations; and Digital Assets, which includes digital asset treasury activities including acquisition, staking and validator participation related to BERA.","11","Boca Raton, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.66,2.94,2.97,2.65,2.885,-0.225,-7.8,8288.488115,156,2.7685,37.968,1.51,74904.550238076,3.2,1875,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1710,76628,27969219.559519,-99.83,"2025-04-22",[183,184,193,202,211,220,231,240,249,256,267,276,283,294,302,311,320,330,338,345,353,362,372,379,385,393,401,410,417,426,436,445,453,463,472,478,487,496,505,512,520,529,538,546,553,563,572,582,592,598,607,617,625,632,640,644,651,656,661,665,669,674,680,684,689,694,701,706,710,715,721,727,733,738,742,747,753,760,765,770,775,782,787,793,797,803,809,817,825,831,835,838,844,852,857,864,869,877,883,891,900,909,916,923,931,939,946,954,960,969,977,983,988,996,1004,1012,1018,1024,1033,1039,1044,1049,1055,1061,1067,1071,1074,1079,1086,1092,1099,1107,1115,1123,1131,1139,1146,1153,1161,1168,1176,1185,1192,1198,1205,1211,1219,1226,1233,1239,1245,1253,1259,1266,1273,1281,1289,1296,1302,1310,1318,1326,1334,1341,1347,1354,1361,1370,1378,1385,1393,1398,1405,1411,1418,1425,1432,1438,1444,1448,1454,1460,1464,1468,1471,1474,1478,1484,1490,1493,1498,1506,1514,1521,1528,1535,1541,1547,1554,1563,1570,1577,1584,1592,1599,1602,1610,1616,1624,1632,1638,1644,1650,1658,1664,1670,1677,1685,1690,1695,1702,1706,1710,1716,1723,1727,1733,1738,1744,1748,1753,1758,1762,1767,1771,1776,1782,1789,1794,1800,1808,1815,1822,1828,1835,1842,1848,1852,1857,1860,1864,1869,1877,1885,1892,1897,1903,1909,1914,1919,1924,1931,1936,1942,1947,1952,1956,1960,1964,1967,1971,1976,1980,1985,1988,1993,1997,2001,2006,2010,2015,2018,2022,2026,2029,2034,2039,2042,2048,2055,2060,2065,2070,2074,2078,2084,2089,2095,2103,2110,2116,2121,2125,2129,2135,2139,2143,2148,2152,2157,2161,2165,2170,2173,2177,2181,2189,2195,2202,2210,2216,2221,2225,2229,2233,2236,2241,2247,2252,2257,2261,2264,2267,2270,2273,2276,2280,2283,2286,2289,2292,2295,2298,2302,2305,2308,2311,2314,2317,2320,2323,2326,2329,2333,2337,2340,2343,2346,2350,2354,2358,2361,2367,2373,2381],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.8213,2.96,-0.055,-1.87,25732.955765,195,2.8705,{"date":194,"open":195,"high":196,"low":195,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.8,3,0.09,3.16,18260.243054,197,2.9641,{"date":203,"open":204,"high":205,"low":16,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.77,2.85,0.14,5.17,13011.3955,194,2.7727,{"date":212,"open":196,"high":196,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.49,2.71,-0.36,-11.73,31987.832511,320,2.7068,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",3.08,3.22,2.92,3.07,0.08,2.68,41811.3955,340,3.0941,{"date":232,"open":233,"high":196,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.74,2.99,0.28,10.33,25029.078037,241,2.9307,{"date":241,"open":19,"high":242,"low":243,"close":214,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.95,2.6,0.15,5.86,27660.354,427,2.7797,{"date":250,"open":213,"high":19,"low":213,"close":251,"change":226,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.56,3.23,7509.032181,206,2.5909,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",2.45,2.5,1.99,2.48,0.11,4.64,47511.523066,513,2.3201,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.51,2.37,-0.14,-5.58,3680.000141,118,2.4322,{"date":277,"open":204,"high":204,"low":259,"close":269,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",-0.06,-2.33,7138.3955,199,2.5938,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",2.81,2.9,2.55,2.57,-0.18,-6.55,9640.257499,457,2.6802,{"date":295,"open":296,"high":195,"low":227,"close":297,"change":298,"percent_change":74,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.78,2.75,-0.03,5192.478667,307,2.754,{"date":303,"open":304,"high":82,"low":305,"close":296,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",2.949,2.63,-0.2,-6.71,32985.160667,1246,2.8576,{"date":312,"open":313,"high":89,"low":314,"close":315,"change":128,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",2.82,2.651,2.98,15.5,79758.55875,930,2.9211,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",2.7,2.93,2.58,-0.12,-4.44,18587.7667,789,2.7411,{"date":331,"open":195,"high":332,"low":16,"close":322,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",2.88,-0.08,-2.88,6260.0267,246,2.7321,{"date":339,"open":195,"high":196,"low":297,"close":296,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",-0.02,-0.71,22042.0047,751,2.8513,{"date":346,"open":347,"high":286,"low":296,"close":195,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.83,-0.04,-1.41,9891.733887,222,2.8336,{"date":354,"open":313,"high":224,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",2.6601,2.84,-0.05,-1.73,29033.01543,951,2.8015,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",2.69,3.26,2.89,0.12,4.33,22305.827033,1122,2.9565,{"date":373,"open":374,"high":18,"low":214,"close":204,"change":298,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",2.7201,-1.07,24772.7667,176,2.8331,{"date":380,"open":347,"high":347,"low":204,"close":195,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",0,3383.7667,84,2.817,{"date":386,"open":296,"high":224,"low":387,"close":195,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",2.6712,0.03,1.08,6009.5167,159,2.7508,{"date":394,"open":196,"high":395,"low":204,"close":204,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",3.0234,-0.23,-7.67,9596.6417,304,2.9274,{"date":402,"open":403,"high":82,"low":404,"close":196,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",2.72,2.67,0.3,11.11,33131.793735,336,2.8646,{"date":411,"open":412,"high":286,"low":322,"close":322,"change":325,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",2.7212,-4.26,13570.47869,147,2.8151,{"date":418,"open":419,"high":419,"low":420,"close":313,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",2.8788,2.6758,-0.13,-4.41,12830.050804,209,2.8036,{"date":427,"open":428,"high":429,"low":430,"close":242,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",3.3,3.4677,2.7774,-0.51,-14.74,45807.20256,605,3.0868,{"date":437,"open":205,"high":438,"low":285,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",3.9,3.46,0.47,15.72,173151.348822,1994,3.5525,{"date":446,"open":297,"high":447,"low":448,"close":234,"change":278,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",3.2999,2.42,-1.97,184925.386199,1221,2.8572,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",1.95,3.34,3.05,1.04,51.74,690998.622142,6042,2.7287,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":226,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",1.9512,2.01,1.9,4.15,8499.121327,133,1.9546,{"date":473,"open":474,"high":474,"low":467,"close":474,"change":381,"percent_change":381,"volume":475,"transactions":476,"vwap":477},"2026-08-14",1.93,3297.392093,119,1.8966,{"date":479,"open":480,"high":474,"low":481,"close":474,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",1.89,1.83,0.04,2.12,4804.208333,124,1.8762,{"date":488,"open":489,"high":490,"low":480,"close":480,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",1.9201,1.9212,-0.07,-3.57,6255.471834,91,1.9317,{"date":497,"open":455,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",1.96,1.905,0.0105,0.54,4570.242334,75,1.9271,{"date":506,"open":455,"high":455,"low":480,"close":507,"change":508,"percent_change":298,"volume":509,"transactions":510,"vwap":511},"2026-08-10",1.9495,-0.0005,3496.109402,121,1.9474,{"date":513,"open":514,"high":515,"low":516,"close":455,"change":113,"percent_change":431,"volume":517,"transactions":518,"vwap":519},"2026-08-07",1.9721,1.975,1.8952,6023.025,139,1.9484,{"date":521,"open":498,"high":522,"low":523,"close":498,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",1.9897,1.9202,0.02,1.03,4611.441651,72,1.954,{"date":530,"open":531,"high":531,"low":467,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",1.991,1.94,0.01,0.52,21885.117833,201,1.9366,{"date":539,"open":474,"high":540,"low":541,"close":474,"change":340,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",2.14,1.84,-1.03,33726.628667,358,1.9658,{"date":547,"open":548,"high":549,"low":467,"close":455,"change":524,"percent_change":458,"volume":550,"transactions":551,"vwap":552},"2026-08-03",1.9733,1.98,16434.736359,211,1.9379,{"date":554,"open":555,"high":556,"low":557,"close":474,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",1.91,2.1,1.82,0.16,9.04,124406.869083,1134,1.9829,{"date":564,"open":565,"high":566,"low":27,"close":567,"change":197,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",1.63,1.87,1.77,5.36,44242.137615,1322,1.7457,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",1.76,1.64,1.68,-0.1099,-6.14,17350.596667,602,1.7112,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",1.92,1.75,1.7899,-0.1401,-7.26,14551.75,228,1.7905,{"date":593,"open":556,"high":556,"low":584,"close":474,"change":289,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",-8.53,13951.766666,219,1.9981,{"date":599,"open":556,"high":600,"low":601,"close":602,"change":533,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",2.15,2.05,2.11,0.48,13225.0295,225,2.0937,{"date":608,"open":609,"high":610,"low":611,"close":556,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",2.27,2.3,2.08,-0.19,-8.3,11492.5,187,2.158,{"date":618,"open":610,"high":270,"low":619,"close":620,"change":113,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",2.25,2.29,-0.43,4346.375,158,2.3165,{"date":626,"open":627,"high":628,"low":610,"close":610,"change":278,"percent_change":629,"volume":630,"transactions":424,"vwap":631},"2026-07-21",2.36,2.5359,-2.54,7701,2.3651,{"date":633,"open":634,"high":634,"low":635,"close":627,"change":421,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",2.43,2.3368,-5.22,3469.942,67,2.3865,{"date":641,"open":627,"high":213,"low":627,"close":213,"change":226,"percent_change":642,"volume":643,"transactions":9,"vwap":213},"2026-07-17",3.32,2900,{"date":645,"open":258,"high":287,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-16",2.33,2.41,-0.1,-3.98,15200,{"date":652,"open":653,"high":269,"low":654,"close":269,"change":108,"percent_change":258,"volume":655,"transactions":9,"vwap":269},"2026-07-15",2.46,2.4,5000,{"date":657,"open":270,"high":658,"low":270,"close":258,"change":524,"percent_change":659,"volume":660,"transactions":9,"vwap":258},"2026-07-14",2.465,0.82,6800,{"date":662,"open":259,"high":269,"low":647,"close":634,"change":325,"percent_change":663,"volume":664,"transactions":9,"vwap":634},"2026-07-13",-4.71,7500,{"date":666,"open":259,"high":324,"low":259,"close":287,"change":533,"percent_change":667,"volume":668,"transactions":9,"vwap":287},"2026-07-10",0.39,4300,{"date":670,"open":258,"high":671,"low":270,"close":671,"change":262,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-09",2.54,4.53,5900,{"date":675,"open":676,"high":634,"low":677,"close":634,"change":388,"percent_change":678,"volume":679,"transactions":9,"vwap":634},"2026-07-08",2.34,2.32,1.25,17500,{"date":681,"open":620,"high":654,"low":609,"close":654,"change":262,"percent_change":682,"volume":683,"transactions":9,"vwap":654},"2026-07-07",4.8,32400,{"date":685,"open":609,"high":297,"low":686,"close":620,"change":524,"percent_change":687,"volume":688,"transactions":9,"vwap":620},"2026-07-06",2.24,0.88,54900,{"date":690,"open":676,"high":258,"low":691,"close":609,"change":333,"percent_change":692,"volume":693,"transactions":9,"vwap":609},"2026-07-02",2.22,-3.4,70500,{"date":695,"open":696,"high":697,"low":619,"close":698,"change":491,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-01",2.431,2.44,2.35,-2.89,9200,{"date":702,"open":697,"high":697,"low":703,"close":448,"change":278,"percent_change":704,"volume":705,"transactions":9,"vwap":448},"2026-06-30",2.31,-2.42,2313,{"date":707,"open":259,"high":259,"low":261,"close":261,"change":388,"percent_change":708,"volume":709,"transactions":9,"vwap":261},"2026-06-29",1.22,3300,{"date":711,"open":609,"high":259,"low":609,"close":258,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":258},"2026-06-26",0.2,8.89,15900,{"date":716,"open":717,"high":259,"low":619,"close":619,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":619},"2026-06-25",2.47,-0.15,-6.25,15000,{"date":722,"open":723,"high":671,"low":654,"close":654,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":654},"2026-06-24",2.53,-0.105,-4.19,23300,{"date":728,"open":729,"high":729,"low":259,"close":730,"change":724,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-23",2.59,2.505,-4.02,8300,{"date":734,"open":305,"high":305,"low":735,"close":735,"change":482,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-22",2.61,1.56,3400,{"date":739,"open":269,"high":19,"low":269,"close":288,"change":108,"percent_change":740,"volume":741,"transactions":9,"vwap":288},"2026-06-18",2.39,8900,{"date":743,"open":205,"high":205,"low":269,"close":269,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":269},"2026-06-17",-0.32,-11.31,8500,{"date":748,"open":225,"high":749,"low":654,"close":347,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":347},"2026-06-16",3.14,-0.305,-9.73,33900,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":726,"transactions":9,"vwap":757},"2026-06-15",3.28,3.51,3.135,-0.145,-4.42,{"date":761,"open":225,"high":762,"low":225,"close":755,"change":763,"percent_change":764,"volume":673,"transactions":9,"vwap":755},"2026-06-12",3.307,0.21,6.84,{"date":766,"open":767,"high":767,"low":196,"close":225,"change":491,"percent_change":768,"volume":769,"transactions":9,"vwap":225},"2026-06-11",3.1,-2.23,2500,{"date":771,"open":225,"high":749,"low":18,"close":749,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":749},"2026-06-10",0.13,4.32,6900,{"date":776,"open":777,"high":82,"low":778,"close":779,"change":298,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-09",3.04,2.945,3.01,-0.99,7000,{"date":783,"open":347,"high":777,"low":347,"close":777,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":777},"2026-06-08",0.18,6.29,23200,{"date":788,"open":777,"high":457,"low":789,"close":790,"change":612,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-05",2.705,2.86,-6.23,13400,{"date":794,"open":365,"high":365,"low":196,"close":457,"change":306,"percent_change":795,"volume":796,"transactions":9,"vwap":457},"2026-06-04",-6.15,20500,{"date":798,"open":799,"high":799,"low":29,"close":800,"change":421,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-03",3.4,3.25,-3.85,8700,{"date":804,"open":799,"high":805,"low":642,"close":806,"change":340,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-02",3.41,3.38,-0.59,4900,{"date":810,"open":811,"high":812,"low":813,"close":799,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":799},"2026-06-01",3.5,3.54,3.39,-0.075,-2.16,10400,{"date":818,"open":819,"high":820,"low":755,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-29",3.43,3.48,3.475,0.115,3.42,14800,{"date":826,"open":800,"high":827,"low":800,"close":828,"change":206,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-28",3.385,3.36,4.35,7900,{"date":832,"open":833,"high":223,"low":833,"close":223,"change":226,"percent_change":287,"volume":834,"transactions":9,"vwap":223},"2026-05-27",3.18,3000,{"date":836,"open":252,"high":800,"low":225,"close":749,"change":226,"percent_change":735,"volume":837,"transactions":9,"vwap":749},"2026-05-26",15800,{"date":839,"open":840,"high":439,"low":841,"close":841,"change":21,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-22",3.35,3.06,-6.85,14900,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-21",3.45,3.245,3.285,-0.135,-3.95,30900,{"date":853,"open":846,"high":854,"low":823,"close":823,"change":108,"percent_change":855,"volume":856,"transactions":9,"vwap":823},"2026-05-20",3.6,1.79,16800,{"date":858,"open":859,"high":859,"low":860,"close":828,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":828},"2026-05-19",3.61,3.27,-0.25,-6.93,13000,{"date":865,"open":866,"high":867,"low":854,"close":859,"change":289,"percent_change":868,"volume":683,"transactions":9,"vwap":859},"2026-05-18",3.8,4.18,-4.75,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-15",4.1,3.74,3.79,-0.37,-8.89,15400,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":21,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-14",4.588,4.16,-5.13,10500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":724,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-13",4.37,4.5,4.3,4.385,-2.34,5800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-12",4.71,4.75,4.4,4.49,-0.39,-7.99,16300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-11",4.99,5.05,4.66,4.88,-0.11,-2.2,12600,{"date":910,"open":911,"high":912,"low":913,"close":902,"change":914,"percent_change":290,"volume":915,"transactions":9,"vwap":902},"2026-05-08",5.15,5.255,4.732,-0.35,33500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":558,"percent_change":82,"volume":922,"transactions":9,"vwap":921},"2026-05-07",5.38,5.4,4.78,5.34,28500,{"date":924,"open":911,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-06",5.5,5.03,5.18,0.1,1.97,31700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":421,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-05",5.2,5.3,4.74,5.08,-2.5,43600,{"date":940,"open":682,"high":919,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-04",4.785,5.21,0.53,11.32,65500,{"date":947,"open":948,"high":949,"low":896,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-01",5.29,5.35,4.68,-0.52,-10,39400,{"date":955,"open":887,"high":918,"low":956,"close":933,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":933},"2026-04-30",4.208,0.93,21.78,145900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-29",3.885,4.39,3.81,4.27,0.5,13.26,89300,{"date":970,"open":971,"high":972,"low":872,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-28",4.19,5,3.77,-0.6,-13.73,178100,{"date":978,"open":979,"high":972,"low":979,"close":885,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":885},"2026-04-27",3.95,0.36,8.98,83600,{"date":984,"open":985,"high":965,"low":985,"close":986,"change":367,"percent_change":222,"volume":987,"transactions":9,"vwap":986},"2026-04-24",3.7,4.01,131600,{"date":989,"open":990,"high":991,"low":854,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-23",4.44,4.61,3.89,-1.64,-29.66,405800,{"date":997,"open":998,"high":999,"low":438,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-22",3.93,7.06,5.53,1.6,40.71,4108100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":998,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":998},"2026-04-21",4.7,4.77,3.85,-0.85,-17.78,74200,{"date":1013,"open":263,"high":920,"low":1014,"close":920,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":920},"2026-04-20",4.41,0.07,1.49,28600,{"date":1019,"open":964,"high":1020,"low":1021,"close":893,"change":957,"percent_change":1022,"volume":1023,"transactions":9,"vwap":893},"2026-04-17",4.72,3.29,24.6,58300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-16",4.56,5.49,3.65,3.78,-0.69,-15.44,99900,{"date":1034,"open":812,"high":896,"low":812,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-15",4.47,0.87,24.17,40900,{"date":1040,"open":833,"high":1041,"low":833,"close":854,"change":667,"percent_change":1042,"volume":1043,"transactions":9,"vwap":854},"2026-04-14",3.66,12.15,36500,{"date":1045,"open":286,"high":428,"low":305,"close":1046,"change":235,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-13",3.21,9.56,88700,{"date":1050,"open":297,"high":1051,"low":322,"close":323,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":323},"2026-04-10",3.68,0.05,1.74,154300,{"date":1056,"open":698,"high":187,"low":1057,"close":332,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":332},"2026-04-09",2.2,0.51,21.52,635700,{"date":1062,"open":243,"high":1063,"low":270,"close":270,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":270},"2026-04-08",2.76,-0.41,-14.75,130700,{"date":1068,"open":364,"high":242,"low":610,"close":296,"change":333,"percent_change":1069,"volume":1070,"transactions":9,"vwap":296},"2026-04-07",-2.8,1785400,{"date":1072,"open":717,"high":196,"low":697,"close":790,"change":108,"percent_change":540,"volume":1073,"transactions":9,"vwap":790},"2026-04-06",107900,{"date":1075,"open":1076,"high":854,"low":686,"close":195,"change":603,"percent_change":1077,"volume":1078,"transactions":9,"vwap":195},"2026-04-02",2.312,20.69,333750,{"date":1080,"open":251,"high":1081,"low":1082,"close":677,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":677},"2026-04-01",2.624,2.16,-0.64,-21.62,63288,{"date":1087,"open":1088,"high":1089,"low":1088,"close":187,"change":128,"percent_change":1090,"volume":1091,"transactions":9,"vwap":187},"2026-03-31",2.512,3.032,15.62,18200,{"date":1093,"open":198,"high":1094,"low":1095,"close":251,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":251},"2026-03-30",3.264,2.096,-0.552,-17.74,31475,{"date":1100,"open":1101,"high":1102,"low":187,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-27",3.44,4,3.112,-0.728,-18.96,36550,{"date":1108,"open":905,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-26",5.12,3.64,3.84,-1.68,-30.43,40438,{"date":1116,"open":1117,"high":1118,"low":933,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-25",5.728,5.76,5.52,-0.168,-2.95,7775,{"date":1124,"open":1109,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-24",5.864,4.92,5.688,0.464,8.88,8638,{"date":1132,"open":682,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-23",5.424,4.496,5.224,0.352,7.22,20100,{"date":1140,"open":1134,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-03-20",4.872,4.424,-0.008,-0.16,31100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":905,"change":128,"percent_change":1151,"volume":1152,"transactions":9,"vwap":905},"2026-03-19",4.28,6.456,3.888,8.93,516888,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-18",5.744,5.976,4.48,-1.496,-25.03,25475,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1156,"change":1166,"percent_change":1167,"volume":746,"transactions":9,"vwap":1156},"2026-03-17",6.208,6.288,5.776,-0.312,-4.96,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1164,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1164},"2026-03-16",6.464,6.736,6.24,-0.296,-4.5,6563,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-13",6.704,7,6.552,6.584,-0.416,-5.94,3925,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1179,"change":1190,"percent_change":819,"volume":1191,"transactions":9,"vwap":1179},"2026-03-12",6.616,7.072,6.544,0.232,2038,{"date":1193,"open":1187,"high":1194,"low":1163,"close":1195,"change":1144,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-11",7.112,6.768,-2.31,10913,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":575,"volume":1204,"transactions":9,"vwap":1201},"2026-03-10",6.8,6.928,6.424,0.112,6588,{"date":1206,"open":1207,"high":1208,"low":1163,"close":1208,"change":1128,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-09",6.224,6.816,7.3,7225,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1035,"volume":1218,"transactions":9,"vwap":1216},"2026-03-06",6.192,6.4,5.84,6.352,0.272,18100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":143,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-05",5.736,6.08,5.456,5.56,5438,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1118,"change":603,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1118},"2026-03-04",5.44,5.88,4.968,9.09,19538,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":381,"percent_change":381,"volume":1238,"transactions":9,"vwap":1236},"2026-03-03",5.144,5.28,4.928,2788,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1236,"change":1243,"percent_change":1244,"volume":1225,"transactions":9,"vwap":1236},"2026-03-02",5.432,5.064,-0.264,-4.76,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1217,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-27",5.072,5.608,4.888,5.544,5.16,27263,{"date":1254,"open":1109,"high":1236,"low":682,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-26",5.272,0.096,1.85,8013,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":449,"volume":1265,"transactions":9,"vwap":1263},"2026-02-25",5.344,5.136,5.176,-0.104,7475,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1236,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1236},"2026-02-24",5.6,4.832,-0.432,-7.56,14788,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-23",6.32,5.68,5.712,-0.608,-9.62,15375,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1275,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1275},"2026-02-20",6.328,6.384,5.936,-0.072,-1.13,5988,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1278,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-19",7.128,5.92,6.392,-8.69,28738,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1179,"change":1203,"percent_change":565,"volume":1301,"transactions":9,"vwap":1179},"2026-02-18",6.792,7.248,6.168,49900,{"date":1303,"open":1214,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-17",7.2,6.152,6.888,-0.064,-0.92,42088,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1313},"2026-02-13",6.376,6.952,6.16,-0.088,-1.25,51050,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":744,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-12",8.08,8.32,5.72,7.04,-4.35,1508500,{"date":1327,"open":1328,"high":1329,"low":1304,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-11",7.76,7.84,7.36,-0.56,-7.07,1409763,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":306,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-10",8.16,7.64,7.92,-2.46,7975,{"date":1342,"open":1129,"high":1129,"low":1320,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-09",8.12,-0.68,-7.73,12338,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":195,"volume":808,"transactions":9,"vwap":1352},"2026-02-06",8.64,9.2,8.4,8.8,0.24,{"date":1355,"open":1356,"high":1356,"low":1351,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-05",9.44,8.56,-1.2,-12.3,6175,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-04",10.72,10.96,9.36,9.76,-0.48,-4.69,7425,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-03",11.6,10.08,10.24,-0.96,-8.57,4263,{"date":1379,"open":1372,"high":1380,"low":1381,"close":1382,"change":1083,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-02",11.64,10.48,11.2,-5.41,6450,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":226,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-30",11.76,12,11.52,11.84,0.68,5450,{"date":1394,"open":1388,"high":1395,"low":1389,"close":1387,"change":1144,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1387},"2026-01-29",12.44,-1.34,7538,{"date":1399,"open":1400,"high":1401,"low":1389,"close":1402,"change":1403,"percent_change":449,"volume":1404,"transactions":9,"vwap":1402},"2026-01-28",12.32,12.64,11.92,-0.24,9388,{"date":1406,"open":1387,"high":1407,"low":1387,"close":1408,"change":558,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-27",12.664,12.16,1.33,2700,{"date":1412,"open":1413,"high":1414,"low":1402,"close":1388,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1388},"2026-01-26",13.2,14.4,-1.28,-9.64,11725,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":603,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-23",12.56,13.68,13.28,3.75,6950,{"date":1426,"open":1427,"high":1428,"low":1388,"close":1429,"change":333,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-22",12.88,13.52,12.8,-0.62,13625,{"date":1433,"open":1402,"high":1434,"low":1387,"close":1427,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1427},"2026-01-21",13.04,0.8,6.62,22375,{"date":1439,"open":1440,"high":1420,"low":1441,"close":1442,"change":128,"percent_change":823,"volume":1443,"transactions":9,"vwap":1442},"2026-01-20",11.28,10.4,12.08,402725,{"date":1445,"open":1389,"high":1387,"low":1440,"close":1446,"change":143,"percent_change":313,"volume":1447,"transactions":9,"vwap":1446},"2026-01-16",11.68,4013,{"date":1449,"open":1420,"high":1420,"low":1382,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-15",11.36,-1.12,-8.97,10213,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":381,"percent_change":381,"volume":1459,"transactions":9,"vwap":1458},"2026-01-14",12.72,12.24,12.48,6038,{"date":1461,"open":1462,"high":1420,"low":1446,"close":1458,"change":333,"percent_change":1083,"volume":1463,"transactions":9,"vwap":1458},"2026-01-13",12.4,3725,{"date":1465,"open":1457,"high":1429,"low":1457,"close":1420,"change":226,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1420},"2026-01-12",0.64,6200,{"date":1469,"open":1456,"high":1456,"low":1390,"close":1458,"change":381,"percent_change":381,"volume":1470,"transactions":9,"vwap":1458},"2026-01-09",3363,{"date":1472,"open":1401,"high":1473,"low":1457,"close":1458,"change":381,"percent_change":381,"volume":1238,"transactions":9,"vwap":1458},"2026-01-08",12.784,{"date":1475,"open":1401,"high":1476,"low":1408,"close":1458,"change":744,"percent_change":937,"volume":1477,"transactions":9,"vwap":1458},"2026-01-07",13.16,7125,{"date":1479,"open":1421,"high":1480,"low":1481,"close":1429,"change":1367,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1429},"2026-01-06",14.16,12.408,-3.61,4025,{"date":1485,"open":1486,"high":1487,"low":1401,"close":1422,"change":1466,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1422},"2026-01-05",13.36,14.016,5.06,12275,{"date":1491,"open":1429,"high":1413,"low":1401,"close":1401,"change":226,"percent_change":1466,"volume":1492,"transactions":9,"vwap":1401},"2026-01-02",5788,{"date":1494,"open":1495,"high":1495,"low":1388,"close":1420,"change":815,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1420},"2025-12-31",15.04,-14.67,12575,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-30",16.488,14.36,14.72,-1.76,-10.68,13600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":96,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":96},"2025-12-29",16.64,17.92,16.4,-0.4,-2.37,4700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1511,"percent_change":1196,"volume":1520,"transactions":9,"vwap":1519},"2025-12-26",17.6,18,16.56,16.88,3450,{"date":1522,"open":1523,"high":1517,"low":1524,"close":1525,"change":744,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-24",17.8,16.832,17.28,-1.82,2588,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1516,"change":1358,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1516},"2025-12-23",19.12,19.28,16.36,-6.38,34738,{"date":1536,"open":1537,"high":1530,"low":1538,"close":1539,"change":381,"percent_change":381,"volume":1540,"transactions":9,"vwap":1539},"2025-12-22",19.040001,18.24,18.8,4675,{"date":1542,"open":1059,"high":1059,"low":1543,"close":1539,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1539},"2025-12-19",18.32,-2.32,-10.98,16288,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":128,"percent_change":474,"volume":1553,"transactions":9,"vwap":1552},"2025-12-18",21.44,23.2,21.040001,21.12,12550,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-17",23.12,24.208,20.16,20.72,-1.84,-8.16,12250,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":143,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-16",21.68,24.64,22.56,1.44,15450,{"date":1571,"open":1572,"high":1573,"low":1565,"close":1574,"change":815,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-15",24.72,24.76,22.24,-8.85,14663,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1579,"change":1582,"percent_change":541,"volume":1583,"transactions":9,"vwap":1579},"2025-12-12",24.4,27.92,24,0.44,39888,{"date":1585,"open":1586,"high":67,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-11",24.56,23.28,23.96,-0.76,-3.07,9538,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1572,"change":1375,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1572},"2025-12-10",25.28,25.68,24.48,-3.74,6850,{"date":1600,"open":1596,"high":1595,"low":1581,"close":1595,"change":1435,"percent_change":223,"volume":1601,"transactions":9,"vwap":1595},"2025-12-09",4450,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1451,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-08",25.36,26.64,22.8,24.88,-4.31,91638,{"date":1611,"open":1612,"high":1613,"low":1572,"close":1614,"change":128,"percent_change":736,"volume":1615,"transactions":9,"vwap":1614},"2025-12-05",25.52,26.4,26,5550,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1353,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-04",25.040001,25.92,24.104,25.6,0.95,4050,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1604,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1604},"2025-12-03",25.2,25.96,24.392,-0.8,-3.06,2650,{"date":1633,"open":1626,"high":1634,"low":1635,"close":1636,"change":603,"percent_change":566,"volume":1637,"transactions":9,"vwap":1636},"2025-12-02",26.48,24.8,26.16,4463,{"date":1639,"open":1636,"high":1636,"low":1640,"close":1595,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1595},"2025-12-01",25.12,-0.88,-3.31,1375,{"date":1645,"open":1646,"high":1647,"low":1596,"close":1648,"change":603,"percent_change":541,"volume":1649,"transactions":9,"vwap":1648},"2025-11-28",25.24,26.72,26.56,2200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1375,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-26",25.84,27,23.68,26.08,-3.55,4388,{"date":1659,"open":1660,"high":1661,"low":1626,"close":1662,"change":348,"percent_change":718,"volume":1663,"transactions":9,"vwap":1662},"2025-11-25",26.24,27.6,27.040001,2425,{"date":1665,"open":1660,"high":1666,"low":1594,"close":1667,"change":980,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-24",27.84,27.08,1.35,6913,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1647,"change":576,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1647},"2025-11-21",23.84,27.36,23.752,6.71,4663,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1618,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1618},"2025-11-20",23.76,25.48,23.6,1.28,5.39,4813,{"date":1686,"open":1550,"high":1687,"low":1688,"close":1679,"change":381,"percent_change":381,"volume":1689,"transactions":9,"vwap":1679},"2025-11-19",23.92,22.928,4863,{"date":1691,"open":1550,"high":1581,"low":1692,"close":1679,"change":1682,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1679},"2025-11-18",22.336,5.69,5888,{"date":1696,"open":1697,"high":1586,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-17",22.64,22.48,-1.52,-6.33,1963,{"date":1703,"open":1581,"high":1579,"low":1704,"close":1581,"change":381,"percent_change":381,"volume":1705,"transactions":9,"vwap":1581},"2025-11-14",23.44,4288,{"date":1707,"open":1587,"high":1635,"low":1550,"close":1581,"change":251,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1581},"2025-11-13",11.94,10550,{"date":1711,"open":1556,"high":1712,"low":1549,"close":1549,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1549},"2025-11-12",23.36,-2.08,-8.84,8050,{"date":1717,"open":1718,"high":1718,"low":1550,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-11",24.24,23.52,-0.72,-2.97,3025,{"date":1724,"open":1672,"high":1635,"low":1672,"close":1718,"change":333,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1718},"2025-11-10",-0.33,4400,{"date":1728,"open":1621,"high":1729,"low":1719,"close":1730,"change":1415,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-07",25.616,24.32,-5,6725,{"date":1734,"open":1594,"high":1735,"low":1626,"close":1621,"change":143,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1621},"2025-11-06",26.32,1.27,7200,{"date":1739,"open":1740,"high":1652,"low":1741,"close":1594,"change":1331,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1594},"2025-11-05",25.096001,25.056,-2.17,2963,{"date":1745,"open":1746,"high":1660,"low":1746,"close":1652,"change":1466,"percent_change":671,"volume":1747,"transactions":9,"vwap":1652},"2025-11-04",24.856,4750,{"date":1749,"open":1750,"high":1751,"low":1596,"close":1626,"change":1331,"percent_change":1742,"volume":1752,"transactions":9,"vwap":1626},"2025-11-03",25.44,26.128,4525,{"date":1754,"open":1750,"high":1652,"low":1604,"close":1755,"change":226,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-31",25.76,0.31,2050,{"date":1759,"open":1760,"high":1614,"low":1750,"close":1595,"change":1353,"percent_change":1761,"volume":1657,"transactions":9,"vwap":1595},"2025-10-30",25.608,0.94,{"date":1763,"open":1764,"high":1764,"low":1604,"close":1750,"change":1367,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1750},"2025-10-29",26.536,-1.85,8975,{"date":1768,"open":1750,"high":1769,"low":1750,"close":1619,"change":1367,"percent_change":1526,"volume":1770,"transactions":9,"vwap":1619},"2025-10-28",27.28,7650,{"date":1772,"open":1612,"high":1647,"low":1612,"close":1613,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1613},"2025-10-27",0.56,2.17,10763,{"date":1777,"open":1647,"high":1778,"low":1594,"close":1652,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1652},"2025-10-24",28.72,-3.44,-11.75,251925,{"date":1783,"open":1605,"high":1784,"low":1613,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-23",30.32,29.28,2.64,9.91,25750,{"date":1790,"open":1730,"high":1791,"low":1730,"close":1605,"change":458,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1605},"2025-10-22",28.4,4.06,22725,{"date":1795,"open":1796,"high":1666,"low":1797,"close":1621,"change":1713,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1621},"2025-10-21",27.2,22,-7.51,62488,{"date":1801,"open":1802,"high":1803,"low":1652,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-20",35.28,36.24,27.68,-3.04,-9.9,1413025,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1375,"percent_change":1814,"volume":1477,"transactions":9,"vwap":1813},"2025-10-17",31.2,32.48,30.64,30.72,-3.03,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1144,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-16",31.28,33.2,31.68,-0.5,13475,{"date":1823,"open":1824,"high":1825,"low":1813,"close":1826,"change":1773,"percent_change":855,"volume":1827,"transactions":9,"vwap":1826},"2025-10-15",31.6,32.64,31.84,10325,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1817,"change":1699,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1817},"2025-10-14",32.24,32.72,30.08,-4.63,8550,{"date":1836,"open":1837,"high":1838,"low":1824,"close":1839,"change":541,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-13",32,32.96,32.8,5.94,6600,{"date":1843,"open":1844,"high":1825,"low":1813,"close":1845,"change":1112,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-10",32.56,30.96,-5.15,3225,{"date":1849,"open":1811,"high":1850,"low":1810,"close":1825,"change":1773,"percent_change":585,"volume":1851,"transactions":9,"vwap":1825},"2025-10-09",33.64,14250,{"date":1853,"open":1811,"high":1839,"low":1810,"close":1854,"change":1451,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-08",32.080002,-3.37,10363,{"date":1858,"open":1837,"high":26,"low":1810,"close":1818,"change":687,"percent_change":403,"volume":1859,"transactions":9,"vwap":1818},"2025-10-07",43963,{"date":1861,"open":1817,"high":1818,"low":1817,"close":1862,"change":128,"percent_change":678,"volume":1863,"transactions":9,"vwap":1862},"2025-10-06",32.32,11475,{"date":1865,"open":1811,"high":1825,"low":1866,"close":1867,"change":128,"percent_change":1736,"volume":1868,"transactions":9,"vwap":1867},"2025-10-03",31.52,31.92,4850,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1866,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1866},"2025-10-02",32.16,33.192,30.4,-1.04,-3.19,9925,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1844,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1844},"2025-10-01",30.48,35.6,30.304,1.12,3.56,67575,{"date":1886,"open":1887,"high":1854,"low":1888,"close":1889,"change":1882,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-30",30.88,29.256,31.44,3.69,18700,{"date":1893,"open":1894,"high":1839,"low":1673,"close":1784,"change":1786,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1784},"2025-09-29",28.8,9.54,70188,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1804,"change":1773,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1804},"2025-09-26",26.96,28.128,2.06,6625,{"date":1904,"open":1804,"high":1905,"low":1906,"close":1907,"change":1144,"percent_change":807,"volume":1908,"transactions":9,"vwap":1907},"2025-09-25",27.76,26.8,27.12,6138,{"date":1910,"open":1911,"high":1894,"low":1796,"close":1769,"change":1912,"percent_change":868,"volume":1913,"transactions":9,"vwap":1769},"2025-09-24",28.48,-1.36,7138,{"date":1915,"open":1894,"high":1916,"low":1917,"close":1918,"change":558,"percent_change":1773,"volume":1902,"transactions":9,"vwap":1918},"2025-09-23",29.36,28.16,28.64,{"date":1920,"open":1921,"high":1784,"low":1922,"close":1911,"change":226,"percent_change":235,"volume":1923,"transactions":9,"vwap":1911},"2025-09-22",28.88,28.24,6700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1791,"change":1503,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1791},"2025-09-19",29.6,30.24,28.08,-5.84,4925,{"date":1932,"open":1928,"high":1933,"low":1928,"close":1934,"change":1001,"percent_change":1268,"volume":1935,"transactions":9,"vwap":1934},"2025-09-18",30.776,30.16,9638,{"date":1937,"open":1661,"high":1938,"low":1661,"close":1939,"change":1682,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-17",29.92,28.56,4.69,7213,{"date":1943,"open":1673,"high":1944,"low":1662,"close":1769,"change":558,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1769},"2025-09-16",28,0.59,3250,{"date":1948,"open":1785,"high":1949,"low":1906,"close":1907,"change":1805,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1907},"2025-09-15",29.304,-10.08,22175,{"date":1953,"open":1673,"high":1810,"low":1673,"close":1934,"change":1082,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1934},"2025-09-12",7.71,42238,{"date":1957,"open":1647,"high":1791,"low":1614,"close":1944,"change":128,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1944},"2025-09-11",1.45,8563,{"date":1961,"open":1595,"high":1944,"low":1612,"close":1661,"change":1962,"percent_change":854,"volume":1963,"transactions":9,"vwap":1661},"2025-09-10",0.96,13188,{"date":1965,"open":1750,"high":1673,"low":1604,"close":1605,"change":687,"percent_change":823,"volume":1966,"transactions":9,"vwap":1605},"2025-09-09",16350,{"date":1968,"open":1652,"high":1906,"low":1626,"close":1755,"change":1511,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1755},"2025-09-08",-1.53,7325,{"date":1972,"open":1636,"high":1973,"low":1614,"close":1636,"change":1403,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1636},"2025-09-05",27.24,-0.91,8275,{"date":1977,"open":1613,"high":1906,"low":1619,"close":1613,"change":1367,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1613},"2025-09-04",-1.79,2538,{"date":1981,"open":1636,"high":1982,"low":1595,"close":1983,"change":687,"percent_change":806,"volume":1984,"transactions":9,"vwap":1983},"2025-09-03",27.112,26.88,6213,{"date":1986,"open":1652,"high":1662,"low":1652,"close":1614,"change":1358,"percent_change":422,"volume":1987,"transactions":9,"vwap":1614},"2025-09-02",5513,{"date":1989,"open":1791,"high":1990,"low":1906,"close":1796,"change":333,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1796},"2025-08-29",29.2,-0.29,10938,{"date":1994,"open":1652,"high":1918,"low":1604,"close":1769,"change":1001,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1769},"2025-08-28",6.23,12775,{"date":1998,"open":1614,"high":1662,"low":1612,"close":1595,"change":1375,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1595},"2025-08-27",-3.6,7188,{"date":2002,"open":2003,"high":1894,"low":1619,"close":1605,"change":1641,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1605},"2025-08-26",27.52,-3.2,10138,{"date":2007,"open":1634,"high":1894,"low":1634,"close":2003,"change":1882,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2003},"2025-08-25",4.24,15038,{"date":2011,"open":1755,"high":2003,"low":2012,"close":1613,"change":1353,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1613},"2025-08-22",25.712,0.92,6488,{"date":2016,"open":1595,"high":1634,"low":1626,"close":1636,"change":1882,"percent_change":1035,"volume":2017,"transactions":9,"vwap":1636},"2025-08-21",9550,{"date":2019,"open":1605,"high":2003,"low":1618,"close":1618,"change":1503,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1618},"2025-08-20",-6.57,8150,{"date":2023,"open":1894,"high":1894,"low":1605,"close":1906,"change":1112,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1906},"2025-08-19",-5.9,5425,{"date":2027,"open":1735,"high":1916,"low":1636,"close":1911,"change":654,"percent_change":1350,"volume":2028,"transactions":9,"vwap":1911},"2025-08-18",11563,{"date":2030,"open":2031,"high":2031,"low":1612,"close":1655,"change":1503,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1655},"2025-08-15",31.36,-6.32,12263,{"date":2035,"open":1928,"high":2036,"low":1769,"close":1666,"change":1083,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1666},"2025-08-14",28.824,-2.25,7938,{"date":2040,"open":1922,"high":1938,"low":1648,"close":1911,"change":381,"percent_change":381,"volume":2041,"transactions":9,"vwap":1911},"2025-08-13",19513,{"date":2043,"open":1826,"high":2044,"low":2045,"close":1911,"change":1999,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1911},"2025-08-12",33.6,27.744,-11.22,19963,{"date":2049,"open":2050,"high":2051,"low":2050,"close":1854,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1854},"2025-08-11",27.44,33.52,6,23.01,36713,{"date":2056,"open":1566,"high":1660,"low":1566,"close":1655,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1655},"2025-08-08",1.52,6.19,7925,{"date":2061,"open":1655,"high":1605,"low":1596,"close":1586,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1586},"2025-08-07",-1.92,-7.25,14213,{"date":2066,"open":1804,"high":2067,"low":1614,"close":1634,"change":1713,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1634},"2025-08-06",28.632,-7.28,14125,{"date":2071,"open":1812,"high":1889,"low":1944,"close":1939,"change":815,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1939},"2025-08-05",-7.03,13538,{"date":2075,"open":1784,"high":1862,"low":1784,"close":1813,"change":143,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1813},"2025-08-04",1.05,7175,{"date":2079,"open":1927,"high":2080,"low":1927,"close":1873,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1873},"2025-08-01",31.76,-1.44,-4.52,11200,{"date":2085,"open":1905,"high":2086,"low":1662,"close":1826,"change":895,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1826},"2025-07-31",32.392,16.03,20813,{"date":2090,"open":2091,"high":1879,"low":1769,"close":2050,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2050},"2025-07-30",30,-3.12,-10.21,26675,{"date":2096,"open":2097,"high":2098,"low":1873,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-29",38.88,40.56,30.56,-8.96,-22.67,36275,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":187,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-28",37.12,42.56,39.52,8.1,47688,{"date":2111,"open":2112,"high":2097,"low":2113,"close":2114,"change":1568,"percent_change":871,"volume":2115,"transactions":9,"vwap":2114},"2025-07-25",35.12,34,36.56,25825,{"date":2117,"open":1830,"high":2118,"low":1830,"close":2112,"change":654,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2112},"2025-07-24",36.52,7.33,22275,{"date":2122,"open":2080,"high":2113,"low":2123,"close":1831,"change":603,"percent_change":1016,"volume":2124,"transactions":9,"vwap":1831},"2025-07-23",31.040001,17275,{"date":2126,"open":2099,"high":2127,"low":2091,"close":1830,"change":1882,"percent_change":854,"volume":2128,"transactions":9,"vwap":1830},"2025-07-22",32.88,21913,{"date":2130,"open":1580,"high":1819,"low":2003,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-07-21",31.12,3.76,13.74,40800,{"date":2136,"open":1907,"high":2091,"low":1906,"close":1673,"change":744,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1673},"2025-07-18",-1.16,31288,{"date":2140,"open":1636,"high":1873,"low":1621,"close":1804,"change":1682,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1804},"2025-07-17",4.85,60025,{"date":2144,"open":1635,"high":1662,"low":2145,"close":1613,"change":2057,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1613},"2025-07-16",23.040001,6.11,43800,{"date":2149,"open":2150,"high":1595,"low":2150,"close":1607,"change":603,"percent_change":929,"volume":2151,"transactions":9,"vwap":1607},"2025-07-15",24.16,43625,{"date":2153,"open":1750,"high":1605,"low":2154,"close":1579,"change":744,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1579},"2025-07-14",22.72,-1.29,590950,{"date":2158,"open":1579,"high":1660,"low":2150,"close":1572,"change":1353,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1572},"2025-07-11",0.98,21950,{"date":2162,"open":1655,"high":1735,"low":1579,"close":1596,"change":1358,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1596},"2025-07-10",-4.67,31813,{"date":2166,"open":1917,"high":1911,"low":1604,"close":1595,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1595},"2025-07-09",-2.72,-9.58,32925,{"date":2171,"open":1613,"high":2091,"low":1621,"close":1791,"change":1435,"percent_change":286,"volume":2172,"transactions":9,"vwap":1791},"2025-07-08",37975,{"date":2174,"open":2091,"high":2091,"low":1605,"close":1661,"change":334,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1661},"2025-07-07",-9.45,27888,{"date":2178,"open":2179,"high":1889,"low":1990,"close":1879,"change":128,"percent_change":1409,"volume":2180,"transactions":9,"vwap":1879},"2025-07-03",29.76,33813,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1832,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1832},"2025-07-02",34.88,35.36,29.16,-5.04,-14.35,205775,{"date":2190,"open":2191,"high":2192,"low":1873,"close":2112,"change":2068,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2112},"2025-07-01",34.16,36.8,-17.17,92763,{"date":2196,"open":1594,"high":2197,"low":1640,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-06-30",59.76,42.4,17.76,72.08,3792163,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1566,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1566},"2025-06-27",36.080002,37.6,22.88,-17.36,-41.33,138113,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2212,"change":381,"percent_change":381,"volume":2215,"transactions":9,"vwap":2212},"2025-06-26",42,48,36,31612,{"date":2217,"open":2213,"high":2213,"low":2214,"close":2212,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2212},"2025-06-25",-12,-22.22,52211,{"date":2222,"open":2223,"high":2223,"low":2213,"close":2223,"change":381,"percent_change":381,"volume":2224,"transactions":9,"vwap":2223},"2025-06-24",54,32523,{"date":2226,"open":2223,"high":2227,"low":2223,"close":2223,"change":381,"percent_change":381,"volume":2228,"transactions":9,"vwap":2223},"2025-06-23",60,45652,{"date":2230,"open":2227,"high":2227,"low":2223,"close":2223,"change":2231,"percent_change":952,"volume":2232,"transactions":9,"vwap":2223},"2025-06-20",-6,43814,{"date":2234,"open":527,"high":527,"low":2227,"close":2227,"change":381,"percent_change":381,"volume":2235,"transactions":9,"vwap":2227},"2025-06-18",43489,{"date":2237,"open":527,"high":2238,"low":2227,"close":2227,"change":2218,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2227},"2025-06-17",78,-16.67,65491,{"date":2242,"open":2243,"high":2244,"low":2227,"close":527,"change":1388,"percent_change":2245,"volume":2246,"transactions":9,"vwap":527},"2025-06-16",66,90,20,252214,{"date":2248,"open":2238,"high":2238,"low":2223,"close":2227,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2227},"2025-06-13",-30,-33.33,132056,{"date":2253,"open":2244,"high":2254,"low":2243,"close":2244,"change":2212,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2244},"2025-06-12",102,87.5,684058,{"date":2258,"open":2213,"high":2223,"low":2212,"close":2213,"change":2052,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2213},"2025-06-11",14.29,140258,{"date":2262,"open":2212,"high":2213,"low":2214,"close":2212,"change":381,"percent_change":381,"volume":2263,"transactions":9,"vwap":2212},"2025-06-10",43870,{"date":2265,"open":2212,"high":2212,"low":2214,"close":2212,"change":381,"percent_change":381,"volume":2266,"transactions":9,"vwap":2212},"2025-06-09",16771,{"date":2268,"open":2212,"high":2212,"low":2214,"close":2212,"change":381,"percent_change":381,"volume":2269,"transactions":9,"vwap":2212},"2025-06-06",16398,{"date":2271,"open":2212,"high":2212,"low":2212,"close":2212,"change":381,"percent_change":381,"volume":2272,"transactions":9,"vwap":2212},"2025-06-05",27118,{"date":2274,"open":2212,"high":2213,"low":2212,"close":2212,"change":381,"percent_change":381,"volume":2275,"transactions":9,"vwap":2212},"2025-06-04",48441,{"date":2277,"open":2212,"high":2212,"low":2212,"close":2212,"change":2052,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2212},"2025-06-03",16.67,59280,{"date":2281,"open":2214,"high":2214,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2282,"transactions":9,"vwap":2214},"2025-06-02",22160,{"date":2284,"open":2214,"high":2212,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2285,"transactions":9,"vwap":2214},"2025-05-30",24312,{"date":2287,"open":2212,"high":2212,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2288,"transactions":9,"vwap":2214},"2025-05-29",96782,{"date":2290,"open":2214,"high":2214,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2291,"transactions":9,"vwap":2214},"2025-05-28",20918,{"date":2293,"open":2214,"high":2214,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2294,"transactions":9,"vwap":2214},"2025-05-27",16228,{"date":2296,"open":2214,"high":2214,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2297,"transactions":9,"vwap":2214},"2025-05-23",14701,{"date":2299,"open":2214,"high":2212,"low":2214,"close":2214,"change":2231,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2214},"2025-05-22",-14.29,35029,{"date":2303,"open":2223,"high":2223,"low":2214,"close":2212,"change":2052,"percent_change":2278,"volume":2304,"transactions":9,"vwap":2212},"2025-05-21",244601,{"date":2306,"open":2214,"high":2214,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2307,"transactions":9,"vwap":2214},"2025-05-20",19734,{"date":2309,"open":2214,"high":2212,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2310,"transactions":9,"vwap":2214},"2025-05-19",38236,{"date":2312,"open":2214,"high":2214,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2313,"transactions":9,"vwap":2214},"2025-05-16",22150,{"date":2315,"open":2212,"high":2213,"low":2214,"close":2214,"change":381,"percent_change":381,"volume":2316,"transactions":9,"vwap":2214},"2025-05-15",52288,{"date":2318,"open":2091,"high":2214,"low":2091,"close":2214,"change":2052,"percent_change":2245,"volume":2319,"transactions":9,"vwap":2214},"2025-05-14",42454,{"date":2321,"open":2214,"high":2214,"low":2091,"close":2091,"change":2231,"percent_change":2239,"volume":2322,"transactions":9,"vwap":2091},"2025-05-13",37208,{"date":2324,"open":2212,"high":2212,"low":2214,"close":2214,"change":2231,"percent_change":2300,"volume":2325,"transactions":9,"vwap":2214},"2025-05-12",41797,{"date":2327,"open":2212,"high":2212,"low":2214,"close":2212,"change":2052,"percent_change":2278,"volume":2328,"transactions":9,"vwap":2212},"2025-05-09",86216,{"date":2330,"open":2212,"high":2212,"low":2214,"close":2214,"change":2218,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2214},"2025-05-08",-25,49363,{"date":2334,"open":2213,"high":2223,"low":2212,"close":2213,"change":2231,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2213},"2025-05-07",-11.11,47986,{"date":2338,"open":2223,"high":2227,"low":2223,"close":2223,"change":2231,"percent_change":952,"volume":2339,"transactions":9,"vwap":2223},"2025-05-06",26276,{"date":2341,"open":2227,"high":2243,"low":2223,"close":2227,"change":381,"percent_change":381,"volume":2342,"transactions":9,"vwap":2227},"2025-05-05",46669,{"date":2344,"open":2243,"high":527,"low":2227,"close":2227,"change":2052,"percent_change":406,"volume":2345,"transactions":9,"vwap":2227},"2025-05-02",96560,{"date":2347,"open":2243,"high":2243,"low":2223,"close":2223,"change":2218,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2223},"2025-05-01",-18.18,67365,{"date":2351,"open":527,"high":2238,"low":2243,"close":2243,"change":2218,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2243},"2025-04-30",-15.38,53920,{"date":2355,"open":527,"high":2238,"low":527,"close":2238,"change":2052,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2238},"2025-04-29",8.33,59594,{"date":2359,"open":2238,"high":2238,"low":527,"close":527,"change":381,"percent_change":381,"volume":2360,"transactions":9,"vwap":527},"2025-04-28",42267,{"date":2362,"open":2238,"high":2363,"low":527,"close":527,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":527},"2025-04-25",96,-18,-20,59204,{"date":2368,"open":2369,"high":2369,"low":383,"close":2244,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2244},"2025-04-24",138,-1386,-93.9,65266,{"date":2374,"open":2375,"high":177,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-04-23",1668,1434,1476,-126,-7.87,10435,{"date":181,"open":2382,"high":2383,"low":2384,"close":2383,"change":2254,"percent_change":1200,"volume":2385,"transactions":9,"vwap":2383},1500,1602,1452,15]