[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GWAV":3,"homepage-market-summary":29,"stock-historical-GWAV":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GWAV","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},"Greenwave Technology Solutions, Inc. Common Stock","Nasdaq",null,"WHOLESALE-METALS SERVICE CENTERS & OFFICES","Greenwave Technology Solutions Inc through its subsidiary, is an operator of several metal recycling facilities in Virginia, Ohio, & North Carolina. At these facilities, the company collects, classifies, & processes appliances, construction materials, end-of-life vehicles, boats, & industrial machinery. The company processes these items by crushing, shearing, shredding, separating, & sorting into smaller pieces & categorizes these recycled ferrous, nonferrous, & mixed metal pieces based on density & metal type before sale. For scrap cars, it removes the catalytic converters, aluminum wheels, & batteries for separate processing & sale before shredding the vehicle. The company is organized into three operating segments: Scrap Metal Recycling, Hauling, & Other (comprised of rental income).","192","Chesapeake, VA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.305,2.47,2.2701,-0.165,-6.68,9147.559352,275,2.399,24,2.19,213249.272583276,0.5,2889,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},34.43,156602,57159740.145819,-88.03,"2025-04-22",[181,182,191,202,213,223,232,242,251,260,268,276,286,296,307,318,327,337,347,356,365,376,386,397,406,416,425,435,445,452,462,471,482,493,504,514,522,531,540,551,561,571,580,589,599,609,619,627,636,643,651,661,670,678,686,692,698,703,710,715,721,727,732,740,747,753,759,767,773,780,785,791,797,802,807,813,819,823,827,833,840,847,853,860,865,869,877,880,885,890,896,901,906,911,917,925,932,936,942,949,953,960,965,972,978,983,988,992,997,1001,1006,1011,1016,1022,1027,1031,1038,1043,1049,1053,1056,1059,1063,1069,1074,1078,1083,1090,1094,1098,1102,1108,1112,1116,1120,1124,1127,1131,1138,1141,1145,1148,1154,1158,1162,1168,1172,1175,1178,1183,1189,1193,1198,1202,1207,1210,1213,1216,1221,1224,1231,1236,1242,1250,1257,1264,1270,1275,1282,1288,1293,1301,1307,1311,1316,1323,1330,1335,1342,1348,1356,1362,1368,1372,1379,1385,1393,1399,1404,1410,1417,1424,1432,1439,1446,1453,1458,1464,1469,1476,1482,1489,1496,1504,1513,1519,1526,1532,1540,1547,1553,1560,1566,1572,1577,1582,1589,1596,1600,1607,1615,1620,1628,1635,1640,1644,1651,1658,1664,1669,1677,1685,1692,1698,1704,1711,1718,1725,1732,1739,1745,1751,1760,1768,1776,1785,1792,1801,1808,1815,1819,1824,1833,1839,1844,1850,1856,1860,1867,1874,1879,1884,1889,1893,1899,1905,1912,1919,1925,1931,1937,1942,1947,1952,1957,1961,1965,1973,1982,1990,1999,2008,2015,2024,2030,2035,2040,2045,2050,2054,2058,2066,2074,2080,2086,2091,2098,2106,2112,2118,2126,2134,2140,2148,2156,2164,2169,2173,2177,2181,2186,2192,2197,2202,2205,2209,2213,2217,2220,2226,2229,2232,2238,2243,2247,2251,2254,2258,2262,2267,2271,2275,2278,2281,2287,2292,2296,2299,2303,2308,2312,2315,2319,2323,2327,2331,2336,2339,2342,2347,2352,2356,2360,2365,2369,2373,2376,2380,2384,2388,2391,2396,2401,2407,2413],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":17,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.36,2.3,0.05,2.07,2802.823838,120,2.3793,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.41,2.45,2.27,2.42,-0.06,-2.42,16289.573148,153,2.3632,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.625,2.69,2.3902,2.48,0.13,5.53,96491.955479,1306,2.5071,{"date":214,"open":196,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.6,2.31,2.35,-0.04,-1.67,123281.014172,2043,2.4511,{"date":224,"open":225,"high":225,"low":216,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.44,2.39,-0.02,-0.83,6574.171809,95,2.3969,{"date":233,"open":234,"high":235,"low":236,"close":193,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",2.515,2.5625,2.25,-0.23,-8.71,20524.707103,227,2.4257,{"date":243,"open":215,"high":244,"low":245,"close":246,"change":106,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",2.6879,2.51,2.64,2.33,17401.865964,277,2.4556,{"date":252,"open":253,"high":254,"low":225,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":249,"vwap":259},"2026-09-22",2.451,2.7799,2.58,0.04,1.57,24326.612913,2.5678,{"date":261,"open":193,"high":262,"low":195,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",2.54,0.09,3.67,35028.523466,288,2.4217,{"date":269,"open":270,"high":270,"low":25,"close":194,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.78,-0.46,-15.81,191621.518995,1769,2.5742,{"date":277,"open":193,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",3.49,2.3207,2.91,0.58,24.89,380684.274043,3978,2.9429,{"date":287,"open":288,"high":289,"low":290,"close":247,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",2.7,2.81,2.2225,-0.33,-12.41,73476.298669,728,2.4367,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",3.21,3.705,2.6004,2.66,-0.515,-16.22,49997.919312,811,2.9612,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",3.73,3.89,3.11,3.175,-0.625,-16.45,47763.960932,455,3.4901,{"date":319,"open":320,"high":320,"low":309,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",4.61,3.8,-0.71,-15.74,35685.506989,590,4.156,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":80,"volume":334,"transactions":335,"vwap":336},"2026-09-10",4.4,4.78,4.16,4.51,0.135,65497.588997,975,4.5893,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.95,5.45,4.375,-0.825,-15.87,48164.350288,1613,4.8883,{"date":348,"open":349,"high":350,"low":351,"close":349,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",5.2,5.28,4.97,0,5948.572773,264,5.1175,{"date":357,"open":358,"high":359,"low":358,"close":349,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",4.9,5.5,0.15,2.97,24267.195086,1068,5.1829,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",5.55,6.22,4.85,5.05,-0.75,-12.93,35845.225724,787,5.4282,{"date":377,"open":378,"high":379,"low":367,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",5.67,5.96,5.8,-0.05,-0.85,16512.052497,373,5.7677,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",4.82,5.95,4.8,5.85,0.95,19.39,60560.955502,1196,5.5712,{"date":398,"open":320,"high":399,"low":400,"close":358,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",5,4.5101,0.22,4.7,16144.787579,402,4.8365,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":266,"vwap":415},"2026-08-28",4.35,4.72,4.25,4.68,0.33,7.59,18757.612312,4.6006,{"date":417,"open":331,"high":418,"low":419,"close":408,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",4.59,4.14,0.11,2.59,7597.874183,239,4.3743,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",4.5,3.99,4.24,-0.29,-6.4,26117.388155,662,4.218,{"date":436,"open":437,"high":95,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",4.15,4.0255,4.53,0.29,6.84,7971.664322,269,4.2963,{"date":446,"open":447,"high":429,"low":447,"close":429,"change":158,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",3.51,21.14,30151.434522,758,3.8711,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":186,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",3.45,3.57,3.375,3.5,1.45,8347.245894,156,3.4684,{"date":463,"open":464,"high":465,"low":466,"close":454,"change":227,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",3.56,3.7347,3.33,-0.58,5441.249885,93,3.4828,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",3.58,3.82,3.196439,3.47,-0.45,-11.48,25226.516969,327,3.5455,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",3.8034,3.93,3.62,3.92,0.24,6.52,9931.831515,256,3.8001,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",3.94,4.1,3.515,3.68,-0.34,-8.46,128421.983817,24028,3.8531,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",4.06,3.7902,4.02,0.115,2.94,8348.245753,107,3.9896,{"date":515,"open":419,"high":419,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",3.905,-0.275,-6.58,6122.192003,162,4.037,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":197,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",4.23,3.922,4.18,-1.42,5488.925903,145,4.1064,{"date":532,"open":410,"high":533,"low":534,"close":429,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",4.38,4.07,-0.22,-4.93,7490.913928,197,4.2122,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",4.2,4.5595,4.0706,4.46,0.28,6.7,13918.611043,209,4.326,{"date":552,"open":553,"high":554,"low":555,"close":526,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",4.22,4.7043,4.13,-0.12,-2.79,21081.171766,179,4.339,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":131,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",3.52,4.4342,3.475,4.3,22.16,35510.084885,887,3.9667,{"date":572,"open":573,"high":95,"low":574,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",4.41,3.06,-1.18,-25.11,85849.704768,694,3.8674,{"date":581,"open":487,"high":582,"low":583,"close":402,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",4.88,3.825,0.76,19.29,92106.795417,1362,4.4183,{"date":590,"open":591,"high":592,"low":593,"close":495,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",3.41,3.98,3.25,0.52,15.2,38915.764192,522,3.6507,{"date":600,"open":601,"high":473,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",3.05,2.85,3.42,0.18,5.56,73407.246369,786,3.2758,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":604,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",3.16,3.48,2.53,3.24,5.88,177727.000703,2071,2.9946,{"date":620,"open":194,"high":621,"low":194,"close":574,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",4.55,0.575,23.14,4637407.949171,55071,3.6082,{"date":628,"open":629,"high":234,"low":226,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",2.4824,2.485,-0.025,-1,7541.6,166,2.4873,{"date":637,"open":301,"high":301,"low":638,"close":245,"change":556,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",2.5,-4.56,6664.872876,175,2.5649,{"date":644,"open":602,"high":602,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",2.63,-0.1731,-6.18,6258.177265,157,2.7526,{"date":652,"open":653,"high":602,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",2.835,2.76,2.8031,-0.0869,-3.01,3781.817101,90,2.8015,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",2.84,2.89,0.0198,0.69,3879.274909,125,2.8599,{"date":671,"open":602,"high":280,"low":602,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",2.8702,-0.0298,-1.03,4677.466473,190,2.9244,{"date":679,"open":680,"high":681,"low":663,"close":682,"change":352,"percent_change":352,"volume":683,"transactions":684,"vwap":685},"2026-07-20",2.8999,2.925,2.9,5436.51509,119,2.8679,{"date":687,"open":688,"high":688,"low":663,"close":682,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":682},"2026-07-17",3.01,-0.07,-2.36,4800,{"date":693,"open":694,"high":695,"low":694,"close":361,"change":256,"percent_change":696,"volume":697,"transactions":9,"vwap":361},"2026-07-16",2.87,3.32,1.37,24000,{"date":699,"open":510,"high":510,"low":682,"close":700,"change":197,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-15",2.93,-2.01,5200,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":186,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-14",2.82,3.1,2.99,1.7,9000,{"date":711,"open":712,"high":713,"low":289,"close":510,"change":352,"percent_change":352,"volume":714,"transactions":9,"vwap":510},"2026-07-13",2.96,3.006,12400,{"date":716,"open":717,"high":718,"low":664,"close":510,"change":186,"percent_change":719,"volume":720,"transactions":9,"vwap":510},"2026-07-10",2.95,3.02,1.73,7300,{"date":722,"open":723,"high":724,"low":602,"close":664,"change":725,"percent_change":674,"volume":726,"transactions":9,"vwap":664},"2026-07-09",2.975,3.042,-0.03,9700,{"date":728,"open":712,"high":729,"low":694,"close":730,"change":197,"percent_change":701,"volume":731,"transactions":9,"vwap":730},"2026-07-08",3.08,2.92,7900,{"date":733,"open":734,"high":735,"low":712,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",3.0020001,3.04,2.98,-0.09,-2.93,5500,{"date":741,"open":601,"high":742,"low":743,"close":744,"change":689,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-06",3.28,2.954,3.07,-2.23,8600,{"date":748,"open":749,"high":749,"low":574,"close":750,"change":218,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-02",3.29,3.14,-1.26,4900,{"date":754,"open":707,"high":755,"low":707,"close":756,"change":401,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-01",3.195,3.18,7.43,9100,{"date":760,"open":761,"high":762,"low":763,"close":712,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":712},"2026-06-30",3.12,3.19,2.86,-0.15,-4.82,28100,{"date":768,"open":742,"high":769,"low":311,"close":311,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":311},"2026-06-29",3.3,-0.139,-4.28,13700,{"date":774,"open":775,"high":742,"low":776,"close":777,"change":778,"percent_change":66,"volume":779,"transactions":9,"vwap":777},"2026-06-26",3.23,3.15,3.249,0.029,12700,{"date":781,"open":769,"high":769,"low":782,"close":783,"change":764,"percent_change":784,"volume":691,"transactions":9,"vwap":783},"2026-06-25",3.2,3.22,-4.45,{"date":786,"open":486,"high":787,"low":788,"close":87,"change":227,"percent_change":789,"volume":790,"transactions":9,"vwap":87},"2026-06-24",3.639,3.35,-0.59,9500,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":352,"percent_change":352,"volume":796,"transactions":9,"vwap":795},"2026-06-23",3.31,3.43,3.39,4300,{"date":798,"open":769,"high":799,"low":769,"close":795,"change":360,"percent_change":800,"volume":801,"transactions":9,"vwap":795},"2026-06-22",3.445,4.63,24200,{"date":803,"open":310,"high":310,"low":614,"close":614,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":614},"2026-06-18",-0.52,-13.83,29400,{"date":808,"open":447,"high":542,"low":457,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-17",3.76,0.3,8.67,158100,{"date":814,"open":476,"high":815,"low":816,"close":817,"change":381,"percent_change":527,"volume":818,"transactions":9,"vwap":817},"2026-06-16",3.494,3.44,3.46,14300,{"date":820,"open":794,"high":821,"low":782,"close":447,"change":186,"percent_change":458,"volume":822,"transactions":9,"vwap":447},"2026-06-15",3.61,55300,{"date":824,"open":817,"high":464,"low":466,"close":817,"change":218,"percent_change":825,"volume":826,"transactions":9,"vwap":817},"2026-06-12",-1.14,4100,{"date":828,"open":829,"high":457,"low":603,"close":457,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":457},"2026-06-11",3.451,0.062,1.8,2900,{"date":834,"open":278,"high":835,"low":788,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",3.59,3.438,-0.019,-0.55,14000,{"date":841,"open":591,"high":563,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",3.304,3.457,0.057,1.68,6000,{"date":848,"open":749,"high":849,"low":776,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",3.4,0.055,1.64,10000,{"date":854,"open":456,"high":456,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",3.26,3.345,-0.155,-4.43,2500,{"date":861,"open":862,"high":863,"low":816,"close":457,"change":352,"percent_change":352,"volume":864,"transactions":9,"vwap":457},"2026-06-04",3.564,3.65,10400,{"date":866,"open":563,"high":498,"low":457,"close":457,"change":381,"percent_change":867,"volume":868,"transactions":9,"vwap":457},"2026-06-03",-1.41,15400,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",3.64,3.66,3.55,-0.18,-4.83,3500,{"date":878,"open":563,"high":309,"low":563,"close":309,"change":879,"percent_change":25,"volume":731,"transactions":9,"vwap":309},"2026-06-01",0.08,{"date":881,"open":882,"high":883,"low":882,"close":863,"change":352,"percent_change":352,"volume":884,"transactions":9,"vwap":863},"2026-05-29",3.6,3.7,8000,{"date":886,"open":855,"high":863,"low":887,"close":863,"change":360,"percent_change":888,"volume":889,"transactions":9,"vwap":863},"2026-05-28",3.251,4.29,30200,{"date":891,"open":892,"high":893,"low":278,"close":457,"change":770,"percent_change":894,"volume":895,"transactions":9,"vwap":457},"2026-05-27",3.626,3.763,-3.82,12100,{"date":897,"open":898,"high":871,"low":898,"close":787,"change":899,"percent_change":121,"volume":900,"transactions":9,"vwap":787},"2026-05-26",3.462,0.009,6300,{"date":902,"open":873,"high":903,"low":278,"close":904,"change":879,"percent_change":236,"volume":905,"transactions":9,"vwap":904},"2026-05-22",3.653,3.63,2800,{"date":907,"open":795,"high":873,"low":908,"close":873,"change":909,"percent_change":409,"volume":910,"transactions":9,"vwap":873},"2026-05-21",3.268,0.16,7500,{"date":912,"open":447,"high":447,"low":913,"close":795,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":795},"2026-05-20",3.351,0.066,1.99,4000,{"date":918,"open":919,"high":920,"low":793,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-19",3.394,3.645,3.324,-0.086,-2.52,6700,{"date":926,"open":927,"high":928,"low":591,"close":591,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":591},"2026-05-18",3.566,3.71,-0.17,-4.75,8800,{"date":933,"open":928,"high":928,"low":873,"close":473,"change":934,"percent_change":935,"volume":691,"transactions":9,"vwap":473},"2026-05-15",-0.21,-5.54,{"date":937,"open":809,"high":938,"low":873,"close":939,"change":256,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-14",3.87,3.79,1.07,11500,{"date":943,"open":944,"high":310,"low":945,"close":946,"change":111,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-13",3.805,3.72,3.75,-0.27,19200,{"date":950,"open":309,"high":310,"low":883,"close":809,"change":951,"percent_change":208,"volume":952,"transactions":9,"vwap":809},"2026-05-12",0.005,5300,{"date":954,"open":487,"high":487,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-11",3.735,3.755,-0.095,-2.47,5400,{"date":961,"open":962,"high":310,"low":821,"close":963,"change":218,"percent_change":674,"volume":964,"transactions":9,"vwap":963},"2026-05-08",3.701,3.85,4500,{"date":966,"open":487,"high":967,"low":968,"close":310,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":310},"2026-05-07",3.96,3.774,0.035,0.91,10800,{"date":973,"open":945,"high":974,"low":883,"close":975,"change":976,"percent_change":977,"volume":772,"transactions":9,"vwap":975},"2026-05-06",3.88,3.855,0.155,4.19,{"date":979,"open":955,"high":955,"low":980,"close":883,"change":218,"percent_change":981,"volume":982,"transactions":9,"vwap":883},"2026-05-05",3.53,-1.07,4200,{"date":984,"open":863,"high":974,"low":863,"close":985,"change":420,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-04",3.74,3.03,12800,{"date":989,"open":321,"high":975,"low":904,"close":904,"change":990,"percent_change":991,"volume":971,"transactions":9,"vwap":904},"2026-05-01",-0.1,-2.68,{"date":993,"open":835,"high":309,"low":873,"close":309,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":309},"2026-04-30",0.03,0.81,2400,{"date":998,"open":485,"high":485,"low":999,"close":883,"change":19,"percent_change":1000,"volume":876,"transactions":9,"vwap":883},"2026-04-29",3.695,-4.27,{"date":1002,"open":498,"high":1003,"low":498,"close":1004,"change":1005,"percent_change":301,"volume":876,"transactions":9,"vwap":1004},"2026-04-28",3.95,3.865,0.1,{"date":1007,"open":309,"high":310,"low":309,"close":1008,"change":1009,"percent_change":1010,"volume":952,"transactions":9,"vwap":1008},"2026-04-27",3.765,0.225,6.36,{"date":1012,"open":487,"high":487,"low":1013,"close":1013,"change":934,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-24",3.54,-5.6,3100,{"date":1017,"open":963,"high":1018,"low":883,"close":946,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":946},"2026-04-23",3.895,-0.075,-1.96,8500,{"date":1023,"open":863,"high":428,"low":863,"close":583,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":583},"2026-04-22",-0.045,-1.16,3000,{"date":1028,"open":495,"high":495,"low":1029,"close":938,"change":1030,"percent_change":789,"volume":752,"transactions":9,"vwap":938},"2026-04-21",3.854,-0.023,{"date":1032,"open":508,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":931,"transactions":9,"vwap":1035},"2026-04-20",4.03,3.814,3.893,-0.099,-2.48,{"date":1039,"open":974,"high":496,"low":974,"close":1040,"change":1041,"percent_change":603,"volume":1042,"transactions":9,"vwap":1040},"2026-04-17",3.992,0.132,17000,{"date":1044,"open":498,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":964,"transactions":9,"vwap":1045},"2026-04-16",3.86,3.593,0.07,1.85,{"date":1050,"open":1013,"high":321,"low":563,"close":939,"change":1051,"percent_change":402,"volume":1052,"transactions":9,"vwap":939},"2026-04-15",0.17,16200,{"date":1054,"open":278,"high":946,"low":278,"close":486,"change":208,"percent_change":945,"volume":1055,"transactions":9,"vwap":486},"2026-04-14",16500,{"date":1057,"open":795,"high":278,"low":795,"close":278,"change":352,"percent_change":352,"volume":1058,"transactions":9,"vwap":278},"2026-04-13",6600,{"date":1060,"open":476,"high":873,"low":476,"close":278,"change":1061,"percent_change":1062,"volume":832,"transactions":9,"vwap":278},"2026-04-10",-0.11,-3.06,{"date":1064,"open":1065,"high":1066,"low":1067,"close":882,"change":994,"percent_change":1068,"volume":964,"transactions":9,"vwap":882},"2026-04-09",3.638,3.69,3.38,0.84,{"date":1070,"open":1071,"high":1072,"low":464,"close":455,"change":106,"percent_change":1073,"volume":982,"transactions":9,"vwap":455},"2026-04-08",3.615,3.641,1.71,{"date":1075,"open":457,"high":1076,"low":457,"close":447,"change":381,"percent_change":1077,"volume":864,"transactions":9,"vwap":447},"2026-04-07",3.733,-1.4,{"date":1079,"open":794,"high":464,"low":794,"close":464,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":464},"2026-04-06",0.204,6.08,21400,{"date":1084,"open":1067,"high":457,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-02",3.27,3.356,-0.114,-3.29,3900,{"date":1091,"open":1092,"high":476,"low":1067,"close":476,"change":263,"percent_change":301,"volume":1093,"transactions":9,"vwap":476},"2026-04-01",3.435,5000,{"date":1095,"open":1096,"high":1096,"low":1067,"close":1067,"change":186,"percent_change":1097,"volume":1015,"transactions":9,"vwap":1067},"2026-03-31",3.471,1.5,{"date":1099,"open":849,"high":476,"low":742,"close":466,"change":1019,"percent_change":1100,"volume":1101,"transactions":9,"vwap":466},"2026-03-30",-2.2,17700,{"date":1103,"open":1067,"high":464,"low":614,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-27",3.405,-0.245,-6.71,18600,{"date":1109,"open":447,"high":498,"low":1110,"close":863,"change":208,"percent_change":1066,"volume":1111,"transactions":9,"vwap":863},"2026-03-26",3.381,17200,{"date":1113,"open":821,"high":498,"low":447,"close":563,"change":990,"percent_change":1114,"volume":1115,"transactions":9,"vwap":563},"2026-03-25",-2.76,7200,{"date":1117,"open":1118,"high":963,"low":1013,"close":486,"change":934,"percent_change":1119,"volume":752,"transactions":9,"vwap":486},"2026-03-24",3.726,-5.48,{"date":1121,"open":904,"high":963,"low":873,"close":1122,"change":1123,"percent_change":939,"volume":1058,"transactions":9,"vwap":1122},"2026-03-23",3.83,0.14,{"date":1125,"open":939,"high":939,"low":695,"close":1066,"change":725,"percent_change":1126,"volume":852,"transactions":9,"vwap":1066},"2026-03-20",-0.81,{"date":1128,"open":883,"high":945,"low":873,"close":945,"change":1129,"percent_change":1130,"volume":876,"transactions":9,"vwap":945},"2026-03-19",-0.25,-6.3,{"date":1132,"open":1133,"high":1134,"low":883,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-18",3.77,3.97,0.2,5.31,15800,{"date":1139,"open":309,"high":1045,"low":863,"close":1133,"change":1061,"percent_change":1140,"volume":924,"transactions":9,"vwap":1133},"2026-03-17",-2.84,{"date":1142,"open":1143,"high":974,"low":821,"close":974,"change":994,"percent_change":131,"volume":1144,"transactions":9,"vwap":974},"2026-03-16",3.81,3600,{"date":1146,"open":1122,"high":975,"low":809,"close":963,"change":197,"percent_change":1147,"volume":1093,"transactions":9,"vwap":963},"2026-03-13",-1.53,{"date":1149,"open":310,"high":495,"low":321,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-12",3.91,0.12,3.17,5600,{"date":1155,"open":464,"high":592,"low":464,"close":939,"change":764,"percent_change":1156,"volume":1157,"transactions":9,"vwap":939},"2026-03-11",-3.81,9800,{"date":1159,"open":809,"high":1003,"low":498,"close":495,"change":256,"percent_change":1160,"volume":1161,"transactions":9,"vwap":495},"2026-03-10",1.03,7000,{"date":1163,"open":495,"high":1164,"low":809,"close":1165,"change":556,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-09",4,3.9,-2.99,10200,{"date":1169,"open":1165,"high":496,"low":1170,"close":508,"change":1151,"percent_change":729,"volume":1171,"transactions":9,"vwap":508},"2026-03-06",3.84,12200,{"date":1173,"open":321,"high":1165,"low":321,"close":1165,"change":227,"percent_change":1174,"volume":876,"transactions":9,"vwap":1165},"2026-03-05",-0.51,{"date":1176,"open":883,"high":1003,"low":883,"close":487,"change":208,"percent_change":794,"volume":1177,"transactions":9,"vwap":487},"2026-03-04",11100,{"date":1179,"open":1066,"high":939,"low":1013,"close":939,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":939},"2026-03-03",-0.005,-0.13,7600,{"date":1184,"open":264,"high":944,"low":447,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-02",3.795,-0.085,-2.19,8400,{"date":1190,"open":1003,"high":1003,"low":883,"close":974,"change":218,"percent_change":1191,"volume":1192,"transactions":9,"vwap":974},"2026-02-27",-1.02,16100,{"date":1194,"open":321,"high":1195,"low":1196,"close":487,"change":360,"percent_change":592,"volume":1197,"transactions":9,"vwap":487},"2026-02-26",4.08,3.773,14200,{"date":1199,"open":455,"high":1133,"low":476,"close":1133,"change":401,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1133},"2026-02-25",6.2,8900,{"date":1203,"open":455,"high":455,"low":1204,"close":873,"change":1205,"percent_change":546,"volume":1206,"transactions":9,"vwap":873},"2026-02-24",3.295,0.01,16400,{"date":1208,"open":882,"high":882,"low":788,"close":1013,"change":737,"percent_change":1037,"volume":1209,"transactions":9,"vwap":1013},"2026-02-23",17600,{"date":1211,"open":264,"high":264,"low":873,"close":904,"change":218,"percent_change":1212,"volume":1192,"transactions":9,"vwap":904},"2026-02-20",-1.09,{"date":1214,"open":474,"high":428,"low":872,"close":264,"change":957,"percent_change":923,"volume":1215,"transactions":9,"vwap":264},"2026-02-19",11800,{"date":1217,"open":487,"high":487,"low":883,"close":1008,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1008},"2026-02-18",-0.055,-1.44,13900,{"date":1222,"open":1170,"high":1195,"low":872,"close":474,"change":1181,"percent_change":1088,"volume":1223,"transactions":9,"vwap":474},"2026-02-17",38700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1003,"change":197,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1003},"2026-02-13",4.01,4.018,3.856,-1.5,16300,{"date":1232,"open":1233,"high":1234,"low":963,"close":1226,"change":1181,"percent_change":1235,"volume":1107,"transactions":9,"vwap":1226},"2026-02-12",4.11,4.33,-3.14,{"date":1237,"open":1238,"high":1239,"low":1150,"close":419,"change":237,"percent_change":1240,"volume":1241,"transactions":9,"vwap":419},"2026-02-11",4.57,4.585,-5.26,26800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1205,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-10",4.31,4.54,4.21,4.37,0.23,41400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":556,"percent_change":991,"volume":1256,"transactions":9,"vwap":1255},"2026-02-09",4.44,4.56,4.26,4.36,43000,{"date":1258,"open":1259,"high":349,"low":1260,"close":1261,"change":689,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-06",5.07,4.32,4.48,-1.54,160600,{"date":1265,"open":1253,"high":1266,"low":1267,"close":621,"change":535,"percent_change":1268,"volume":1269,"transactions":9,"vwap":621},"2026-02-05",4.67,4.251,-4.61,1166200,{"date":1271,"open":1272,"high":1272,"low":332,"close":1273,"change":725,"percent_change":1274,"volume":868,"transactions":9,"vwap":1273},"2026-02-04",4.81,4.77,-0.62,{"date":1276,"open":1277,"high":1278,"low":332,"close":390,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":390},"2026-02-03",4.859,4.86,-0.08,-1.64,21200,{"date":1283,"open":1284,"high":399,"low":1284,"close":582,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":582},"2026-02-02",4.62,0.31,6.78,38800,{"date":1289,"open":1253,"high":1290,"low":332,"close":1238,"change":556,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1238},"2026-01-30",4.76,-2.56,31800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1047,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-29",4.6,4.87,4.42,4.69,1.52,49700,{"date":1302,"open":1278,"high":1296,"low":1303,"close":1284,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1284},"2026-01-28",4.575,-0.28,-5.71,30100,{"date":1308,"open":1309,"high":1309,"low":402,"close":358,"change":1061,"percent_change":1100,"volume":1310,"transactions":9,"vwap":358},"2026-01-27",5.01,34100,{"date":1312,"open":1136,"high":1313,"low":582,"close":1309,"change":947,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1309},"2026-01-26",5.465,-5.11,65800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":350,"change":271,"percent_change":1321,"volume":1322,"transactions":9,"vwap":350},"2026-01-23",5.6,5.9,5.271,-8.01,77100,{"date":1324,"open":1325,"high":380,"low":1326,"close":1327,"change":594,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-22",5.15,5.06,5.74,9.96,73600,{"date":1331,"open":1278,"high":1332,"low":1278,"close":1333,"change":401,"percent_change":329,"volume":1334,"transactions":9,"vwap":1333},"2026-01-21",5.38,5.22,67300,{"date":1336,"open":1337,"high":1338,"low":1272,"close":399,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":399},"2026-01-20",4.89,5.523,-0.53,-9.58,162500,{"date":1343,"open":1344,"high":1345,"low":370,"close":209,"change":666,"percent_change":1346,"volume":1347,"transactions":9,"vwap":209},"2026-01-16",5.4,6.24,14.26,6229300,{"date":1349,"open":1273,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-15",5.09,4.541,4.84,0.116,2.46,45000,{"date":1357,"open":533,"high":390,"low":1255,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-14",4.724,0.279,6.28,43100,{"date":1363,"open":390,"high":390,"low":566,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-13",4.445,-0.405,-8.35,41800,{"date":1369,"open":411,"high":1337,"low":1297,"close":369,"change":1370,"percent_change":1319,"volume":1371,"transactions":9,"vwap":369},"2026-01-12",0.27,27500,{"date":1373,"open":1374,"high":1374,"low":332,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-09",5.08,4.58,-0.507,-9.97,41200,{"date":1380,"open":1381,"high":349,"low":402,"close":1382,"change":1383,"percent_change":1337,"volume":1384,"transactions":9,"vwap":1382},"2026-01-08",4.74,5.087,0.237,35500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":369,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":369},"2026-01-07",5.19,5.21,4.75,-0.26,-5.09,43700,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1051,"percent_change":816,"volume":1398,"transactions":9,"vwap":1397},"2026-01-06",5.37,4.899,5.11,54300,{"date":1400,"open":390,"high":1401,"low":320,"close":1402,"change":440,"percent_change":1345,"volume":1403,"transactions":9,"vwap":1402},"2026-01-05",5.25,4.94,91700,{"date":1405,"open":1406,"high":1406,"low":1407,"close":95,"change":789,"percent_change":1408,"volume":1409,"transactions":9,"vwap":95},"2026-01-02",5.23,4.45,-11.26,71600,{"date":1411,"open":1412,"high":380,"low":1333,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-31",5.61,5.24,-0.44,-7.75,105700,{"date":1418,"open":340,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":817,"volume":1423,"transactions":9,"vwap":1421},"2025-12-30",5.7,5.33,5.68,0.19,42800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":499,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-29",5.65,5.71,5.18,5.49,-5.83,29100,{"date":1433,"open":1434,"high":1319,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-26",5.39,5.83,0.41,7.56,58000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":990,"percent_change":1445,"volume":864,"transactions":9,"vwap":1444},"2025-12-24",5.398,5.487,5.17,5.42,-1.81,{"date":1447,"open":1448,"high":1449,"low":1401,"close":1450,"change":1279,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-23",5.54,5.901,5.52,-1.43,34300,{"date":1454,"open":1455,"high":1435,"low":1456,"close":1318,"change":186,"percent_change":66,"volume":1457,"transactions":9,"vwap":1318},"2025-12-22",5.62,5.498,27300,{"date":1459,"open":1460,"high":1461,"low":1395,"close":367,"change":381,"percent_change":1462,"volume":1463,"transactions":9,"vwap":367},"2025-12-19",5.66,5.951,-0.89,29200,{"date":1465,"open":380,"high":1466,"low":1467,"close":1318,"change":352,"percent_change":352,"volume":1468,"transactions":9,"vwap":1318},"2025-12-18",5.813,5.51,19100,{"date":1470,"open":1471,"high":1472,"low":1429,"close":1318,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1318},"2025-12-17",6,6.023,-0.54,-8.79,29300,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1181,"percent_change":1481,"volume":1082,"transactions":9,"vwap":1480},"2025-12-16",6.25,5.705,6.14,-2.07,{"date":1483,"open":1484,"high":1485,"low":1325,"close":1486,"change":1414,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-15",6.3,6.5,6.27,-6.56,79300,{"date":1490,"open":1491,"high":1492,"low":489,"close":1493,"change":291,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-12",7,7.18,6.71,-4.69,67000,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-11",7.5,6.461,7.04,-0.96,-12,139800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-10",8.33,8.5,7.13,8,0.87,12.2,1063500,{"date":1514,"open":1492,"high":1515,"low":441,"close":1508,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1508},"2025-12-09",7.48,-0.31,-4.17,479300,{"date":1520,"open":1491,"high":1521,"low":1522,"close":1523,"change":37,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-08",8.49,6.9,7.44,10.88,129700,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1493,"change":535,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1493},"2025-12-05",7.67,6.54,-3.17,133400,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-12-04",6.11,7.7,6.93,0.64,10.17,109000,{"date":1541,"open":1480,"high":1542,"low":1543,"close":1544,"change":1123,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-03",6.341,6.1,6.29,2.28,13500,{"date":1548,"open":1529,"high":1491,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-02",6.15,-0.35,-5.38,29500,{"date":1554,"open":1555,"high":1556,"low":1455,"close":1485,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1485},"2025-12-01",6.37,6.621,-0.14,-2.11,23400,{"date":1561,"open":1562,"high":547,"low":1467,"close":1563,"change":970,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-28",5.64,6.64,15.88,52200,{"date":1567,"open":1420,"high":1568,"low":1569,"close":1568,"change":1570,"percent_change":1571,"volume":1206,"transactions":9,"vwap":1568},"2025-11-26",5.73,5.3,0.43,8.11,{"date":1573,"open":1574,"high":340,"low":1255,"close":1569,"change":37,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1569},"2025-11-25",4.52,15.97,42200,{"date":1578,"open":1284,"high":402,"low":1579,"close":1238,"change":218,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1238},"2025-11-24",4.254,-0.87,27800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":320,"change":1587,"percent_change":1588,"volume":1315,"transactions":9,"vwap":320},"2025-11-21",5.63,5.898,4.525,-1.17,-20.24,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1377,"volume":1595,"transactions":9,"vwap":1593},"2025-11-20",6.42,6.861,5.78,-0.64,24400,{"date":1597,"open":1478,"high":1493,"low":1200,"close":1591,"change":994,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1591},"2025-11-19",0.47,25300,{"date":1601,"open":1478,"high":1602,"low":1603,"close":1604,"change":1005,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-18",6.774,6.194,6.39,1.59,11400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1544,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1544},"2025-11-17",6.53,6.57,6.04,-0.2,-3.08,15900,{"date":1616,"open":1617,"high":441,"low":1618,"close":1619,"change":1516,"percent_change":639,"volume":1599,"transactions":9,"vwap":1619},"2025-11-14",6.69,6.434,6.49,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1181,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-13",6.61,7.07,6.58,6.8,-1.88,44300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1536,"change":360,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1536},"2025-11-12",6.85,6.95,6.62,2.21,49000,{"date":1636,"open":1637,"high":1631,"low":1638,"close":1286,"change":1639,"percent_change":810,"volume":948,"transactions":9,"vwap":1286},"2025-11-11",6.76,6.725,0.02,{"date":1641,"open":1360,"high":1642,"low":1360,"close":1637,"change":1422,"percent_change":664,"volume":1643,"transactions":9,"vwap":1637},"2025-11-10",6.79,33400,{"date":1645,"open":1534,"high":1646,"low":1647,"close":1610,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1610},"2025-11-07",6.89,5.98,0.39,6.31,79000,{"date":1652,"open":1653,"high":1654,"low":1419,"close":1655,"change":874,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-06",5.97,6.252,6.18,-2.83,70300,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1010,"change":131,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1010},"2025-11-05",5.48,7.08,13.98,276400,{"date":1665,"open":1471,"high":1471,"low":1467,"close":1666,"change":1414,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-04",5.58,-7.31,62300,{"date":1670,"open":1671,"high":1672,"low":1467,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-03",6.33,6.332,6.02,-0.43,-6.67,181200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1126,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-31",7.15,7.267,6.4,6.45,-11.16,371800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":604,"percent_change":262,"volume":1691,"transactions":9,"vwap":1690},"2025-10-30",6.83,7.75,6.6,7.26,168000,{"date":1693,"open":1498,"high":1694,"low":1687,"close":1661,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1661},"2025-10-29",7.73,-0.67,-8.65,57200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1688,"change":227,"percent_change":1390,"volume":1703,"transactions":9,"vwap":1688},"2025-10-28",7.88,8.57,7.4,82600,{"date":1705,"open":1706,"high":1707,"low":1437,"close":1708,"change":1516,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-27",7.72,7.95,7.77,-3.84,53000,{"date":1712,"open":1713,"high":1714,"low":1700,"close":1715,"change":1274,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-24",8.19,8.55,8.08,-7.13,94100,{"date":1719,"open":1507,"high":1720,"low":1721,"close":1722,"change":360,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-23",8.969,8.383,8.7,1.75,225300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1714,"change":1674,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1714},"2025-10-22",8.75,9.549,8.53,-4.79,472300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":352,"percent_change":352,"volume":1738,"transactions":9,"vwap":1737},"2025-10-21",9,9.66,8.795,8.98,115700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1737,"change":141,"percent_change":883,"volume":1744,"transactions":9,"vwap":1737},"2025-10-20",8.28,9.2,8.01,187100,{"date":1746,"open":1734,"high":1747,"low":1748,"close":1749,"change":535,"percent_change":1037,"volume":1750,"transactions":9,"vwap":1749},"2025-10-17",9.99,8.34,8.66,253900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-16",11.76,11.795,8.71,8.88,-3.32,-27.21,361900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1511,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1511},"2025-10-15",13.71,16,10.36,-5.35,-30.48,939200,{"date":1769,"open":1770,"high":24,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-14",17.16,15.05,17.55,9.04,106.23,25973800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-13",7.12,8.78,6.87,8.51,1.32,18.36,1832100,{"date":1786,"open":1787,"high":1535,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-10",6.46,7.19,0.768,11.96,307600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-09",6.68,6.867,6.41,6.422,-0.258,-3.86,30300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1794,"change":1212,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1794},"2025-10-08",6.99,7.28,6.67,-14.03,87000,{"date":1809,"open":441,"high":1810,"low":1811,"close":1708,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1708},"2025-10-07",8.74,6.815,0.88,12.77,841100,{"date":1816,"open":1817,"high":1817,"low":547,"close":1646,"change":1135,"percent_change":707,"volume":1818,"transactions":9,"vwap":1646},"2025-10-06",7.39,49900,{"date":1820,"open":547,"high":1500,"low":1821,"close":1617,"change":1822,"percent_change":934,"volume":1823,"transactions":9,"vwap":1617},"2025-10-03",6.65,-0.014,86700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-02",6.66,6.785,6.626,6.704,-0.026,-0.39,6400,{"date":1834,"open":1622,"high":1835,"low":1836,"close":1837,"change":381,"percent_change":1838,"volume":1546,"transactions":9,"vwap":1837},"2025-10-01",6.74,6.55,6.73,-0.74,{"date":1840,"open":1794,"high":1841,"low":1689,"close":1286,"change":106,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1286},"2025-09-30",6.975,0.89,12900,{"date":1845,"open":1646,"high":1846,"low":1610,"close":1847,"change":1304,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-29",7.14,6.72,-4,37700,{"date":1851,"open":1563,"high":1852,"low":1853,"close":1491,"change":1854,"percent_change":1397,"volume":1855,"transactions":9,"vwap":1491},"2025-09-26",7.37,6.529,0.34,59800,{"date":1857,"open":1858,"high":547,"low":1010,"close":1826,"change":604,"percent_change":270,"volume":1859,"transactions":9,"vwap":1826},"2025-09-25",6.48,34900,{"date":1861,"open":1862,"high":1780,"low":1863,"close":1858,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1858},"2025-09-24",6.75,6.43,-0.385,-5.61,34600,{"date":1868,"open":547,"high":1869,"low":1794,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-23",6.88,6.865,0.065,0.96,32000,{"date":1875,"open":1876,"high":1876,"low":547,"close":1625,"change":237,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1625},"2025-09-22",7.01,-3.27,28700,{"date":1880,"open":1780,"high":1881,"low":1780,"close":1882,"change":1279,"percent_change":1883,"volume":1111,"transactions":9,"vwap":1882},"2025-09-19",7.077,7.03,-1.13,{"date":1885,"open":1493,"high":1886,"low":547,"close":1887,"change":1598,"percent_change":1661,"volume":1888,"transactions":9,"vwap":1887},"2025-09-18",7.22,7.11,52800,{"date":1890,"open":1486,"high":1891,"low":1486,"close":1563,"change":1854,"percent_change":1344,"volume":1892,"transactions":9,"vwap":1563},"2025-09-17",6.796,82500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1484,"change":1516,"percent_change":1494,"volume":1898,"transactions":9,"vwap":1484},"2025-09-16",6.63,6.682,6.21,24300,{"date":1900,"open":1901,"high":1902,"low":1622,"close":1622,"change":382,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1622},"2025-09-15",7.17,7.21,-11.39,33800,{"date":1906,"open":1522,"high":1907,"low":1625,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-09-12",7.724,7.46,0.56,8.12,69800,{"date":1913,"open":1914,"high":1915,"low":1360,"close":1522,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1522},"2025-09-11",6.35,6.995,0.585,9.26,46500,{"date":1920,"open":1486,"high":1921,"low":1549,"close":1922,"change":186,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-10",6.408,6.315,0.8,59400,{"date":1926,"open":1927,"high":1485,"low":1928,"close":1929,"change":1205,"percent_change":909,"volume":1930,"transactions":9,"vwap":1929},"2025-09-09",6.26,6.13,6.265,54900,{"date":1932,"open":1933,"high":1682,"low":1673,"close":1934,"change":19,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-08",6.44,6.255,-2.57,47700,{"date":1938,"open":1610,"high":1939,"low":1649,"close":1591,"change":929,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1591},"2025-09-05",6.884,-2.58,50000,{"date":1943,"open":1788,"high":1788,"low":1787,"close":1944,"change":789,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-04",6.59,-8.22,52000,{"date":1948,"open":1933,"high":1908,"low":1928,"close":1492,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1492},"2025-09-03",0.92,14.7,123700,{"date":1953,"open":1826,"high":1954,"low":1543,"close":1927,"change":1473,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1927},"2025-09-02",6.82,-7.94,51500,{"date":1958,"open":1491,"high":1846,"low":1617,"close":1625,"change":291,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1625},"2025-08-29",-4.63,45600,{"date":1962,"open":1706,"high":1706,"low":1500,"close":1508,"change":1274,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1508},"2025-08-28",-8,52700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1688,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1688},"2025-08-27",8.15,8.29,7.51,-0.435,-5.31,48200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-26",8.32,8.714,7.45,8.185,-1.175,-12.55,121700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":131,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-25",8.22,10.39,7.55,9.36,9.09,227400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-08-22",11,11.88,7.81,8.58,-1.32,-13.33,483341,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-21",13.2,13.42,9.35,9.9,-8.36,-45.78,211558,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":1414,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-20",18.92,18.040001,18.26,-2.35,36595,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-19",19.8,20.02,18.15,18.7,-1.1,-5.56,13929,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2017,"change":838,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2017},"2025-08-18",19.69,20.35,-2.7,5449,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2027,"change":535,"percent_change":981,"volume":2034,"transactions":9,"vwap":2027},"2025-08-15",20.13,20.9,7737,{"date":2036,"open":2037,"high":2037,"low":2017,"close":2038,"change":1061,"percent_change":1339,"volume":2039,"transactions":9,"vwap":2038},"2025-08-14",21.34,20.57,20427,{"date":2041,"open":2032,"high":2042,"low":2032,"close":2043,"change":1812,"percent_change":1252,"volume":2044,"transactions":9,"vwap":2043},"2025-08-13",21.01,20.68,7790,{"date":2046,"open":2047,"high":2033,"low":2048,"close":2017,"change":2021,"percent_change":1240,"volume":2049,"transactions":9,"vwap":2017},"2025-08-12",20.46,19.47,16635,{"date":2051,"open":2033,"high":2052,"low":2032,"close":2033,"change":352,"percent_change":352,"volume":2053,"transactions":9,"vwap":2033},"2025-08-11",21.12,8460,{"date":2055,"open":2033,"high":2056,"low":2047,"close":2033,"change":838,"percent_change":1291,"volume":2057,"transactions":9,"vwap":2033},"2025-08-08",22.55,9419,{"date":2059,"open":2060,"high":2056,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-07",22.33,21.23,21.45,-0.77,-3.47,8256,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1000,"volume":2073,"transactions":9,"vwap":2071},"2025-08-06",23.1,23.21,21.78,22.22,-0.99,5370,{"date":2075,"open":2056,"high":2076,"low":2077,"close":2069,"change":420,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2069},"2025-08-05",23.98,22,0.48,5493,{"date":2081,"open":2082,"high":2083,"low":2070,"close":2068,"change":2084,"percent_change":1846,"volume":2085,"transactions":9,"vwap":2068},"2025-08-04",22.44,23.54,1.54,4767,{"date":2087,"open":2077,"high":2071,"low":2061,"close":2088,"change":2063,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-01",21.56,-3.45,10911,{"date":2092,"open":2093,"high":2094,"low":2077,"close":2060,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2060},"2025-07-31",22.88,23.65,-0.66,-2.87,11688,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1451,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-30",24.31,24.64,22.66,22.99,-5.86,8896,{"date":2107,"open":2108,"high":2109,"low":2068,"close":2110,"change":2063,"percent_change":1062,"volume":2111,"transactions":9,"vwap":2110},"2025-07-29",26.4,26.62,24.42,12915,{"date":2113,"open":2114,"high":2114,"low":2056,"close":2115,"change":2116,"percent_change":272,"volume":2117,"transactions":9,"vwap":2115},"2025-07-28",30.8,25.19,-4.73,26933,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":246,"volume":2125,"transactions":9,"vwap":2123},"2025-07-25",29.37,30.47,28.6,29.92,0.77,10336,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-07-24",32.12,28.049999,29.15,-2.75,-8.62,18472,{"date":2135,"open":2136,"high":175,"low":2136,"close":2137,"change":2138,"percent_change":495,"volume":2139,"transactions":9,"vwap":2137},"2025-07-23",30.36,31.9,1.21,24542,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":838,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-22",30.25,31.68,27.5,30.69,-1.76,26865,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1486,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-21",25.52,31.35,25.3,31.24,25.11,74375,{"date":2157,"open":2158,"high":2159,"low":2068,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-18",23.87,25.63,24.97,1.76,7.58,20767,{"date":2165,"open":2158,"high":2166,"low":2068,"close":2069,"change":838,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2069},"2025-07-17",24.2,-2.31,13777,{"date":2170,"open":2103,"high":2110,"low":2103,"close":2171,"change":136,"percent_change":763,"volume":2172,"transactions":9,"vwap":2171},"2025-07-16",23.76,8777,{"date":2174,"open":2166,"high":2166,"low":2056,"close":2068,"change":535,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2068},"2025-07-15",-0.94,10157,{"date":2178,"open":2068,"high":2158,"low":2093,"close":2179,"change":2095,"percent_change":2131,"volume":2180,"transactions":9,"vwap":2179},"2025-07-14",23.32,6941,{"date":2182,"open":2108,"high":2183,"low":2068,"close":2076,"change":2146,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2076},"2025-07-11",27.17,-6.84,23365,{"date":2187,"open":2179,"high":2188,"low":2068,"close":2189,"change":613,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-10",27.39,25.74,10.9,75856,{"date":2193,"open":2056,"high":2171,"low":2056,"close":2069,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2069},"2025-07-09",1.1,4.98,7459,{"date":2198,"open":2077,"high":2056,"low":2199,"close":2200,"change":412,"percent_change":1299,"volume":2201,"transactions":9,"vwap":2200},"2025-07-08",21.89,22.11,6355,{"date":2203,"open":2037,"high":2071,"low":2052,"close":2070,"change":535,"percent_change":632,"volume":2204,"transactions":9,"vwap":2070},"2025-07-07",5152,{"date":2206,"open":2033,"high":2060,"low":2033,"close":2077,"change":2194,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2077},"2025-07-03",5.26,6902,{"date":2210,"open":2033,"high":2088,"low":2038,"close":2033,"change":535,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2033},"2025-07-02",-1.04,5953,{"date":2214,"open":2061,"high":2215,"low":2038,"close":2052,"change":1061,"percent_change":804,"volume":2216,"transactions":9,"vwap":2052},"2025-07-01",21.67,6063,{"date":2218,"open":2077,"high":2077,"low":2033,"close":2061,"change":1061,"percent_change":804,"volume":2219,"transactions":9,"vwap":2061},"2025-06-30",4045,{"date":2221,"open":2033,"high":2088,"low":2222,"close":2037,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2037},"2025-06-27",20.79,0.44,2.11,4354,{"date":2227,"open":2027,"high":2061,"low":2027,"close":2033,"change":1061,"percent_change":804,"volume":2228,"transactions":9,"vwap":2033},"2025-06-26",5813,{"date":2230,"open":2077,"high":2077,"low":2038,"close":2042,"change":535,"percent_change":2211,"volume":2231,"transactions":9,"vwap":2042},"2025-06-25",4005,{"date":2233,"open":2047,"high":2037,"low":2234,"close":2061,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2061},"2025-06-24",19.25,1.65,8.43,12391,{"date":2239,"open":2222,"high":2033,"low":2010,"close":2240,"change":1996,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-23",19.58,-6.32,16031,{"date":2244,"open":2102,"high":2102,"low":2043,"close":2033,"change":2021,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2033},"2025-06-20",-5,6916,{"date":2248,"open":2061,"high":2060,"low":2222,"close":2077,"change":2223,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2077},"2025-06-18",2.04,17336,{"date":2252,"open":2199,"high":2077,"low":2222,"close":2088,"change":352,"percent_change":352,"volume":2253,"transactions":9,"vwap":2088},"2025-06-17",7928,{"date":2255,"open":2077,"high":2077,"low":2033,"close":2088,"change":2223,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2088},"2025-06-16",2.08,8055,{"date":2259,"open":2077,"high":2060,"low":2047,"close":2052,"change":1996,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2052},"2025-06-13",-5.88,10805,{"date":2263,"open":2083,"high":2171,"low":2077,"close":2082,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2082},"2025-06-12",-1.65,-6.85,8699,{"date":2268,"open":2166,"high":2160,"low":2171,"close":2269,"change":838,"percent_change":745,"volume":2270,"transactions":9,"vwap":2269},"2025-06-11",24.09,7330,{"date":2272,"open":2152,"high":2152,"low":2171,"close":2101,"change":838,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2101},"2025-06-10",-2.18,10022,{"date":2276,"open":2056,"high":2152,"low":2056,"close":2115,"change":2235,"percent_change":1876,"volume":2277,"transactions":9,"vwap":2115},"2025-06-09",16118,{"date":2279,"open":2082,"high":2158,"low":2088,"close":2083,"change":2084,"percent_change":1491,"volume":2280,"transactions":9,"vwap":2083},"2025-06-06",10838,{"date":2282,"open":2283,"high":2283,"low":2088,"close":2077,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2077},"2025-06-05",24.53,-2.09,-8.68,11611,{"date":2288,"open":2077,"high":2152,"low":2062,"close":2269,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2269},"2025-06-04",2.09,9.5,33464,{"date":2293,"open":2071,"high":2068,"low":2062,"close":2077,"change":1061,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2077},"2025-06-03",-0.5,10213,{"date":2297,"open":2033,"high":2094,"low":2032,"close":2200,"change":1812,"percent_change":437,"volume":2298,"transactions":9,"vwap":2200},"2025-06-02",31980,{"date":2300,"open":2017,"high":2070,"low":2240,"close":2061,"change":2301,"percent_change":1886,"volume":2302,"transactions":9,"vwap":2061},"2025-05-30",1.43,14782,{"date":2304,"open":2033,"high":2042,"low":2305,"close":2017,"change":2063,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2017},"2025-05-29",19.36,-3.74,12594,{"date":2309,"open":2077,"high":2077,"low":2038,"close":2038,"change":2310,"percent_change":2022,"volume":2311,"transactions":9,"vwap":2038},"2025-05-28",-1.21,12608,{"date":2313,"open":2077,"high":2077,"low":2042,"close":2070,"change":412,"percent_change":2084,"volume":2314,"transactions":9,"vwap":2070},"2025-05-27",9861,{"date":2316,"open":2033,"high":2070,"low":2033,"close":2062,"change":291,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2062},"2025-05-23",-1.52,8803,{"date":2320,"open":2088,"high":2200,"low":2061,"close":2070,"change":2321,"percent_change":421,"volume":2322,"transactions":9,"vwap":2070},"2025-05-22",0.55,7514,{"date":2324,"open":2093,"high":2069,"low":2033,"close":2061,"change":2284,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2061},"2025-05-21",-8.96,12335,{"date":2328,"open":2068,"high":2100,"low":2102,"close":2179,"change":535,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2179},"2025-05-20",-0.93,9759,{"date":2332,"open":2077,"high":2333,"low":2077,"close":2083,"change":2235,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2083},"2025-05-19",25.96,7.54,42154,{"date":2337,"open":2017,"high":2068,"low":2017,"close":2199,"change":535,"percent_change":632,"volume":2338,"transactions":9,"vwap":2199},"2025-05-16",10150,{"date":2340,"open":2071,"high":2060,"low":2033,"close":2200,"change":420,"percent_change":27,"volume":2341,"transactions":9,"vwap":2200},"2025-05-15",10679,{"date":2343,"open":2179,"high":2269,"low":2061,"close":2077,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2077},"2025-05-14",-1.87,-7.83,16225,{"date":2348,"open":2094,"high":2110,"low":2349,"close":2158,"change":412,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2158},"2025-05-13",22.77,1.4,8585,{"date":2353,"open":2354,"high":2152,"low":2088,"close":2083,"change":352,"percent_change":352,"volume":2355,"transactions":9,"vwap":2083},"2025-05-12",23.43,17639,{"date":2357,"open":2179,"high":2110,"low":2349,"close":2083,"change":401,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2083},"2025-05-09",0.94,11627,{"date":2361,"open":2037,"high":2076,"low":2042,"close":2179,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2179},"2025-05-08",1.98,9.28,9190,{"date":2366,"open":2068,"high":2068,"low":2033,"close":2037,"change":2310,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2037},"2025-05-07",-5.37,10763,{"date":2370,"open":2094,"high":2159,"low":2071,"close":2056,"change":2284,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2056},"2025-05-06",-8.48,19448,{"date":2374,"open":2093,"high":2108,"low":2056,"close":2101,"change":2194,"percent_change":1266,"volume":2375,"transactions":9,"vwap":2101},"2025-05-05",29172,{"date":2377,"open":2033,"high":2101,"low":2033,"close":2083,"change":2289,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2083},"2025-05-02",9.74,25909,{"date":2381,"open":2052,"high":2103,"low":2047,"close":2062,"change":412,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2062},"2025-05-01",1.56,15505,{"date":2385,"open":2043,"high":2199,"low":2386,"close":2052,"change":535,"percent_change":674,"volume":2387,"transactions":9,"vwap":2052},"2025-04-30",19.91,13033,{"date":2389,"open":2061,"high":2102,"low":2386,"close":2037,"change":535,"percent_change":1191,"volume":2390,"transactions":9,"vwap":2037},"2025-04-29",35842,{"date":2392,"open":2017,"high":2393,"low":2240,"close":2088,"change":216,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2088},"2025-04-28",27.28,12,166650,{"date":2397,"open":2398,"high":2234,"low":2399,"close":2234,"change":2084,"percent_change":1722,"volume":2400,"transactions":9,"vwap":2234},"2025-04-25",17.71,17.049999,45535,{"date":2402,"open":2403,"high":2010,"low":2404,"close":2398,"change":420,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2398},"2025-04-24",17.82,16.94,0.62,29118,{"date":2408,"open":2020,"high":2020,"low":2409,"close":2410,"change":2264,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-04-23",16.61,17.6,-8.57,28421,{"date":179,"open":2414,"high":2062,"low":2414,"close":2234,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2234},13.53,5.72,42.28,97984]