[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCVT":3,"homepage-market-summary":30,"stock-historical-MCVT":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"MCVT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Miller Convertible Total Return ETF","NYSE Arca",null,"FINANCE SERVICES","Wayzata, MN",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3409,0.0944,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.69,27.57,27.72,27.6229,0.0671,0.24,718.370543,28.96,2.8,175910.18497013333,95.1,4261,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":12,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":12},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":12},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},1.13,724154,264316209.74552,1357.37,"2024-11-22",[183,186,195,205,214,224,233,241,249,259,269,279,289,299,308,317,326,336,343,352,360,369,378,385,394,404,415,425,435,445,453,463,472,481,492,499,507,514,521,530,537,544,552,563,570,577,585,591,599,608,618,627,633,640,647,655,662,669,676,685,694,699,706,711,718,724,728,732,738,744,749,756,762,770,775,780,784,790,795,800,806,812,819,824,830,836,841,845,849,853,859,865,871,875,881,888,893,898,904,909,913,919,925,931,936,942,947,952,958,965,971,976,979,983,987,991,995,1000,1003,1009,1013,1017,1021,1029,1032,1040,1044,1048,1054,1060,1067,1074,1081,1085,1092,1099,1107,1116,1124,1133,1141,1147,1154,1161,1169,1177,1185,1193,1198,1204,1212,1220,1228,1235,1242,1250,1258,1264,1270,1276,1282,1287,1296,1303,1309,1313,1318,1324,1328,1334,1342,1350,1357,1365,1373,1381,1387,1395,1401,1407,1414,1420,1427,1436,1442,1449,1456,1465,1472,1479,1485,1492,1499,1506,1510,1518,1526,1532,1539,1545,1552,1559,1565,1570,1575,1582,1586,1593,1599,1603,1610,1617,1620,1626,1629,1634,1638,1643,1646,1650,1654,1659,1665,1670,1675,1679,1683,1688,1694,1698,1703,1709,1715,1721,1727,1732,1739,1742,1749,1755,1759,1762,1767,1771,1776,1781,1784,1788,1791,1797,1803,1810,1817,1824,1832,1837,1845,1851,1856,1863,1869,1874,1879,1885,1891,1897,1903,1910,1915,1919,1923,1928,1933,1937,1941,1947,1952,1957,1963,1970,1976,1981,1984,1987,1990,1994,1998,2003,2008,2012,2017,2023,2029,2033,2037,2044,2050,2058,2062,2067,2071,2076,2079,2084,2087,2092,2098,2105,2112,2116,2121,2126,2132,2137,2143,2151,2157,2166,2172,2177,2182,2188,2194,2201,2207,2214,2221,2227,2234,2240,2246,2251,2255,2259,2267,2273,2278,2283,2286,2292,2299,2303,2306,2308,2313,2316,2320,2325,2330,2335,2339,2344,2351,2357,2363,2366,2370,2373,2378,2384,2389,2394,2398,2406,2411],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},44,27.6602,{"date":187,"open":188,"high":18,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",27.61,27.58,0.2149,0.78,63373.8144,193,27.6361,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",27.27,27.408,27.26,0.0465,0.17,1819.8256,32,27.3534,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":203,"vwap":213},"2026-09-30",27.46,27.36,27.3615,-0.0285,-0.1,6394.305858,27.448,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",27.55,27.35,27.39,-0.0838,-0.31,9730.8256,42,27.442,{"date":225,"open":208,"high":226,"low":208,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",27.54,27.4738,-0.0762,-0.28,31921.362419,94,27.5078,{"date":234,"open":235,"high":18,"low":236,"close":216,"change":237,"percent_change":116,"volume":238,"transactions":239,"vwap":240},"2026-09-25",27.565,27.48,0.0951,47684.9701,119,27.5992,{"date":242,"open":208,"high":236,"low":217,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",27.4549,-0.0542,-0.2,114491.0299,197,27.4215,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",27.67,27.49,27.5091,-0.2172,-0.78,7773,62,27.5485,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",27.62,27.7263,27.59,0.1387,0.5,39692,89,27.6316,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",27.525,27.5876,27.51,0.2321,0.85,33027,88,27.5481,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",27.29,27.3555,27.22,-0.0595,-0.22,13945,57,27.2823,{"date":290,"open":291,"high":292,"low":218,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",27.4,27.4899,27.415,0.1435,0.53,16225,69,27.4175,{"date":300,"open":208,"high":301,"low":302,"close":303,"change":304,"percent_change":220,"volume":305,"transactions":306,"vwap":307},"2026-09-16",27.4699,27.2,27.2715,-0.084,14828,84,27.3944,{"date":309,"open":310,"high":311,"low":199,"close":282,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",27.32,27.4299,-0.1963,-0.71,17862,51,27.3589,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":220,"volume":323,"transactions":324,"vwap":325},"2026-09-14",27.52,27.995,27.5518,-0.0863,93001,437,27.5809,{"date":327,"open":188,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",27.6999,27.56,27.6381,0.0422,0.15,15235,61,27.621,{"date":337,"open":189,"high":251,"low":226,"close":338,"change":339,"percent_change":86,"volume":340,"transactions":341,"vwap":342},"2026-09-10",27.5959,-0.2215,5863,45,27.5906,{"date":344,"open":345,"high":345,"low":251,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",27.92,27.8174,-0.0738,-0.26,38276,191,27.7485,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":87,"volume":357,"transactions":358,"vwap":359},"2026-09-08",27.79,27.8912,-0.0675,153,17,27.8215,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",27.91,27.9587,-0.0463,-0.17,2403,24,27.9336,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":116,"volume":375,"transactions":376,"vwap":377},"2026-09-03",28.06,27.95,28.005,0.0984,4109,60,28.0417,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":331,"percent_change":332,"volume":382,"transactions":383,"vwap":384},"2026-09-02",27.905,27.9066,459.367,13,27.9045,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":267,"vwap":393},"2026-09-01",27.94,27.99,27.8644,-0.2856,-1.01,17693,27.9502,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",28.05,28.15,28.04,0.0224,0.08,19354,67,28.0504,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",28.25,28.32,28.12,28.1276,-0.3191,-1.12,25185,112,28.2694,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",28.49,28.5,28.4467,0.1751,0.62,18402,50,28.4991,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",28.3,28.31,28.2716,-0.0217,-0.08,8472,38,28.3006,{"date":436,"open":437,"high":407,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",28.305,28.21,28.2933,-0.0301,-0.11,6143,33,28.2972,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",28.3234,-0.131,-0.46,11,8,28.3056,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",28.45,28.47,28.4544,0.0764,0.27,1283.318,15,28.4607,{"date":464,"open":418,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",28.51,28.378,-0.2478,-0.87,14460,35,28.4988,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",28.6,28.6258,0.0467,0.16,23680,59,28.6001,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",28.6395,28.65,28.575,28.5791,-0.2086,-0.72,24289,86,28.6276,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":451,"transactions":497,"vwap":498},"2026-08-17",28.7877,-0.0363,-0.13,6,28.7345,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",28.824,-0.136,-0.47,28,9,28.843,{"date":508,"open":25,"high":25,"low":25,"close":25,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",0.1656,0.58,152,10,28.9242,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":201,"volume":519,"transactions":505,"vwap":520},"2026-08-12",28.78,28.7944,0.048,139,28.767,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",28.88,28.7464,-0.1069,-0.37,555,12,28.8725,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":399,"percent_change":400,"volume":535,"transactions":512,"vwap":536},"2026-08-10",28.875,28.83,28.8533,303,28.8508,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":461,"transactions":542,"vwap":543},"2026-08-07",28.8309,0.4111,1.45,7,28.719,{"date":545,"open":418,"high":418,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",28.4198,-0.1614,-0.56,10666,21,28.4986,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",28.54,28.59,28.53,28.5812,-0.179,-0.62,7926,81,28.5739,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":541,"volume":567,"transactions":568,"vwap":569},"2026-08-04",28.7602,0.4123,1615,16,28.4815,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":451,"vwap":576},"2026-08-03",28.3479,0.2633,0.94,15.045,28.2924,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":450,"vwap":584},"2026-07-31",28.02,28.0846,-0.0924,-0.33,1483.035,28.0231,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":121,"volume":568,"transactions":589,"vwap":590},"2026-07-30",28.177,0.1769,5,28.0266,{"date":592,"open":593,"high":406,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":550,"vwap":598},"2026-07-29",28.11,28.0001,-0.2512,-0.89,816.573,28.2119,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":568,"vwap":607},"2026-07-28",28.07,28.29,28.2513,0.1277,0.45,1296.102,28.1895,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",28.13,28.1,28.1236,0.1099,0.39,2336.127,18,28.1029,{"date":619,"open":601,"high":620,"low":372,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",28.08,28.0137,0.0122,0.04,4965.261,30,28.0019,{"date":628,"open":504,"high":396,"low":504,"close":629,"change":630,"percent_change":87,"volume":631,"transactions":505,"vwap":632},"2026-07-23",28.0015,-0.068,1918,28.0017,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":505,"vwap":639},"2026-07-22",28.0695,-0.1206,-0.43,111,28.1655,{"date":641,"open":610,"high":642,"low":610,"close":642,"change":643,"percent_change":71,"volume":644,"transactions":645,"vwap":646},"2026-07-21",28.1901,0.0583,2773,20,28.208,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":348,"volume":653,"transactions":267,"vwap":654},"2026-07-20",28.19,28.27,28.1318,-0.0728,39197,28.2439,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":496,"volume":660,"transactions":505,"vwap":661},"2026-07-17",28.155,28.2046,-0.0353,1911,28.1815,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":229,"volume":667,"transactions":512,"vwap":668},"2026-07-16",28.33,28.2399,-0.0791,129,28.3236,{"date":670,"open":427,"high":671,"low":427,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":383,"vwap":675},"2026-07-15",28.319,0.0139,0.05,127.0001,28.2988,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":505,"vwap":684},"2026-07-14",28.23,28.3051,28.2201,0.0963,0.34,370,28.2231,{"date":686,"open":650,"high":407,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",28.17,28.2088,-0.1412,-0.5,26016.413,47,28.2551,{"date":695,"open":696,"high":697,"low":678,"close":697,"change":496,"percent_change":449,"volume":698,"transactions":9,"vwap":697},"2026-07-10",28.28,28.35,6500,{"date":700,"open":428,"high":701,"low":428,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",28.55,28.48,0.25,0.89,6200,{"date":707,"open":708,"high":678,"low":709,"close":678,"change":673,"percent_change":52,"volume":710,"transactions":9,"vwap":678},"2026-07-08",28.049999,27.9,3600,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":365,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-07",28.34,28.4,28.18,-0.6,11200,{"date":719,"open":713,"high":720,"low":713,"close":697,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":697},"2026-07-06",28.46,-0.04,-0.14,3800,{"date":725,"open":418,"high":418,"low":687,"close":726,"change":673,"percent_change":52,"volume":727,"transactions":9,"vwap":726},"2026-07-02",28.39,5100,{"date":729,"open":730,"high":730,"low":713,"close":713,"change":721,"percent_change":722,"volume":731,"transactions":9,"vwap":713},"2026-07-01",28.42,700,{"date":733,"open":697,"high":734,"low":407,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",28.38,0.12,0.42,900,{"date":739,"open":696,"high":696,"low":611,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-29",28.26,0.1,0.36,400,{"date":745,"open":397,"high":746,"low":747,"close":746,"change":201,"percent_change":748,"volume":175,"transactions":9,"vwap":746},"2026-06-26",28.16,28.040001,0.61,{"date":750,"open":751,"high":752,"low":372,"close":388,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":388},"2026-06-25",28.01,28.14,0.13,0.47,3400,{"date":757,"open":345,"high":751,"low":758,"close":759,"change":400,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-24",27.82,27.86,0.29,20500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":365,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-23",27.8,27.88,27.74,27.78,-0.61,1200,{"date":771,"open":345,"high":772,"low":345,"close":372,"change":773,"percent_change":703,"volume":774,"transactions":9,"vwap":372},"2026-06-22",27.98,0.07,5200,{"date":776,"open":354,"high":765,"low":777,"close":765,"change":459,"percent_change":778,"volume":779,"transactions":9,"vwap":765},"2026-06-18",27.75,0.98,31600,{"date":781,"open":782,"high":709,"low":188,"close":188,"change":365,"percent_change":768,"volume":783,"transactions":9,"vwap":188},"2026-06-17",27.68,16600,{"date":785,"open":786,"high":765,"low":787,"close":767,"change":788,"percent_change":623,"volume":789,"transactions":9,"vwap":767},"2026-06-16",27.87,27.76,0.01,14400,{"date":791,"open":758,"high":758,"low":792,"close":793,"change":201,"percent_change":421,"volume":794,"transactions":9,"vwap":793},"2026-06-15",27.73,27.77,9200,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":753,"percent_change":754,"volume":799,"transactions":9,"vwap":798},"2026-06-12",27.5,27.6,100,{"date":801,"open":302,"high":802,"low":302,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",27.47,0.46,1.7,16000,{"date":807,"open":302,"high":302,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-10",27.01,-0.12,-0.44,8400,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":773,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",26.91,27.13,26.89,0.26,10100,{"date":820,"open":302,"high":302,"low":821,"close":821,"change":673,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-08",27.059999,0.19,18200,{"date":825,"open":283,"high":283,"low":826,"close":808,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":808},"2026-06-05",26.98,-0.35,-1.28,4900,{"date":831,"open":217,"high":832,"low":217,"close":208,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":208},"2026-06-04",27.41,0.06,0.22,12400,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":348,"volume":840,"transactions":9,"vwap":838},"2026-06-03",27.3,-0.07,500,{"date":842,"open":291,"high":291,"low":843,"close":843,"change":400,"percent_change":760,"volume":844,"transactions":9,"vwap":843},"2026-06-02",27.37,4800,{"date":846,"open":217,"high":217,"low":281,"close":281,"change":847,"percent_change":721,"volume":848,"transactions":9,"vwap":281},"2026-06-01",-0.01,16100,{"date":850,"open":217,"high":217,"low":281,"close":838,"change":721,"percent_change":851,"volume":852,"transactions":9,"vwap":838},"2026-05-29",-0.15,9000,{"date":854,"open":855,"high":291,"low":815,"close":856,"change":167,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-28",27.21,27.34,0.74,20000,{"date":860,"open":861,"high":302,"low":815,"close":862,"change":863,"percent_change":582,"volume":864,"transactions":9,"vwap":862},"2026-05-27",27.19,27.14,-0.09,9400,{"date":866,"open":302,"high":867,"low":302,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-26",27.23,0.3,1.11,16400,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":23,"percent_change":874,"volume":799,"transactions":9,"vwap":873},"2026-05-22",26.93,0.9,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":833,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-21",26.65,26.69,0.23,5000,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":614,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-20",26.44,26.63,26.42,1.49,1800,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":851,"percent_change":892,"volume":769,"transactions":9,"vwap":891},"2026-05-19",26.28,26.24,-0.57,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":431,"percent_change":897,"volume":743,"transactions":9,"vwap":896},"2026-05-18",26.49,26.39,-0.3,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":220,"percent_change":903,"volume":769,"transactions":9,"vwap":902},"2026-05-15",26.51,26.58,26.47,-1.16,{"date":905,"open":906,"high":907,"low":884,"close":907,"change":400,"percent_change":868,"volume":908,"transactions":9,"vwap":907},"2026-05-14",26.7,26.78,5900,{"date":910,"open":911,"high":911,"low":906,"close":906,"change":52,"percent_change":912,"volume":175,"transactions":9,"vwap":906},"2026-05-13",26.83,0.68,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":809,"percent_change":918,"volume":887,"transactions":9,"vwap":916},"2026-05-12",26.48,26.52,26.25,-0.45,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":441,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-11",26.79,26.64,-0.41,13700,{"date":926,"open":927,"high":907,"low":928,"close":929,"change":822,"percent_change":111,"volume":930,"transactions":9,"vwap":929},"2026-05-08",26.77,26.68,26.75,10900,{"date":932,"open":901,"high":901,"low":933,"close":934,"change":441,"percent_change":923,"volume":935,"transactions":9,"vwap":934},"2026-05-07",26.5,26.56,2000,{"date":937,"open":934,"high":938,"low":934,"close":939,"change":71,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-06",26.71,26.67,0.79,22600,{"date":943,"open":944,"high":900,"low":944,"close":945,"change":673,"percent_change":822,"volume":946,"transactions":9,"vwap":945},"2026-05-05",26.4,26.46,1700,{"date":948,"open":949,"high":916,"low":949,"close":950,"change":623,"percent_change":332,"volume":951,"transactions":9,"vwap":950},"2026-05-04",26.31,26.41,21800,{"date":953,"open":954,"high":883,"low":954,"close":955,"change":956,"percent_change":400,"volume":957,"transactions":9,"vwap":955},"2026-05-01",26.3,26.37,0.02,1500,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":116,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-30",26.13,26.36,26.35,1.35,26100,{"date":966,"open":967,"high":968,"low":967,"close":967,"change":839,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-29",26,26.059999,-0.27,4000,{"date":972,"open":900,"high":900,"low":973,"close":973,"change":810,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-28",26.07,-1.66,2700,{"date":977,"open":901,"high":901,"low":900,"close":900,"change":956,"percent_change":400,"volume":978,"transactions":9,"vwap":900},"2026-04-27",300,{"date":980,"open":885,"high":933,"low":981,"close":895,"change":822,"percent_change":111,"volume":982,"transactions":9,"vwap":895},"2026-04-24",26.32,4100,{"date":984,"open":902,"high":915,"low":985,"close":954,"change":496,"percent_change":986,"volume":858,"transactions":9,"vwap":954},"2026-04-23",26.26,-0.49,{"date":988,"open":950,"high":945,"low":896,"close":989,"change":847,"percent_change":721,"volume":990,"transactions":9,"vwap":989},"2026-04-22",26.43,5400,{"date":992,"open":884,"high":884,"low":883,"close":883,"change":211,"percent_change":993,"volume":994,"transactions":9,"vwap":883},"2026-04-21",-0.38,600,{"date":996,"open":997,"high":998,"low":997,"close":997,"change":753,"percent_change":999,"volume":717,"transactions":9,"vwap":997},"2026-04-20",26.54,26.62,0.49,{"date":1001,"open":883,"high":900,"low":950,"close":950,"change":760,"percent_change":869,"volume":1002,"transactions":9,"vwap":950},"2026-04-17",4500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":847,"percent_change":721,"volume":1008,"transactions":9,"vwap":1006},"2026-04-16",26.1,26.12,26.040001,18500,{"date":1010,"open":960,"high":960,"low":1011,"close":960,"change":1012,"percent_change":1012,"volume":723,"transactions":9,"vwap":960},"2026-04-15",26.049999,0,{"date":1014,"open":973,"high":1015,"low":973,"close":960,"change":23,"percent_change":1016,"volume":769,"transactions":9,"vwap":960},"2026-04-14",26.17,0.93,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":817,"percent_change":1020,"volume":799,"transactions":9,"vwap":1019},"2026-04-13",25.89,1.01,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-10",25.69,25.73,25.63,-0.06,-0.23,3700,{"date":1030,"open":1023,"high":1023,"low":1023,"close":1023,"change":400,"percent_change":1031,"volume":799,"transactions":9,"vwap":1023},"2026-04-09",0.31,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-08",25.64,25.7,25.61,0.41,1.63,2100,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":673,"percent_change":167,"volume":743,"transactions":9,"vwap":1043},"2026-04-07",25.02,25.2,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":131,"percent_change":742,"volume":818,"transactions":9,"vwap":1047},"2026-04-06",25.14,25.15,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":839,"percent_change":229,"volume":1053,"transactions":9,"vwap":1052},"2026-04-02",25.19,25.030001,25.059999,12100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":834,"percent_change":162,"volume":1059,"transactions":9,"vwap":1057},"2026-04-01",25.09,25.13,25.040001,26700,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":999,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-31",24.57,24.95,24.91,2.01,82800,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":245,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-30",24.67,24.41,24.42,-0.81,12300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-27",24.75,24.62,-0.4,-1.6,11100,{"date":1082,"open":1083,"high":1042,"low":1083,"close":1042,"change":847,"percent_change":721,"volume":1084,"transactions":9,"vwap":1042},"2026-03-26",25,800,{"date":1086,"open":1087,"high":1088,"low":1051,"close":1051,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1051},"2026-03-25",25.1,25.16,21.77,667.79,103700,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":167,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2025-10-27",3.15,3.3696,3.26,6.54,1835909,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1027,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2025-10-24",3.33,3.37,3,3.06,-6.99,2121448,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2025-10-23",3.17,3.38,3.13,3.29,0.38,13.06,2425354,{"date":1117,"open":1118,"high":1119,"low":26,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2025-10-22",3.1,3.1141,2.91,-0.29,-9.06,1874926,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2025-10-21",3.21,3.3,3.0489,3.2,-0.03,-0.93,1973086,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":822,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2025-10-20",3.25,3.48,3.19,3.23,6.25,1048433,{"date":1142,"open":1103,"high":1137,"low":1120,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2025-10-17",3.04,-0.02,-0.65,1432003,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1104,"change":87,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1104},"2025-10-16",3.46,3.485,3.05,-7.27,1144653,{"date":1155,"open":1156,"high":1157,"low":1126,"close":1127,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1127},"2025-10-15",3.7,3.73,-0.32,-8.84,1305757,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":809,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2025-10-14",3.64,3.74,3.44,3.62,-3.21,1250809,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1164,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1164},"2025-10-13",3.72,3.76,3.45,0.03,0.81,1396916,{"date":1178,"open":1179,"high":1180,"low":1156,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2025-10-10",4.1,4.22,3.71,-0.39,-9.51,2466468,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1179,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1179},"2025-10-09",4.25,4.29,4.01,-0.19,-4.43,787918,{"date":1194,"open":1195,"high":1196,"low":1179,"close":1188,"change":1012,"percent_change":1012,"volume":1197,"transactions":9,"vwap":1188},"2025-10-08",4.34,4.36,740177,{"date":1199,"open":1200,"high":1201,"low":1179,"close":1188,"change":1121,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1188},"2025-10-07",4.63,4.64,-6.33,1578232,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":131,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2025-10-06",4.55,4.71,4.41,4.58,2,1412793,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":201,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2025-10-03",4.42,4.69,4.21,4.49,3.94,2051993,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":477,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-10-02",4.3,4.38,4.05,4.32,3.85,1822054,{"date":1229,"open":1230,"high":1222,"low":1231,"close":1232,"change":868,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2025-10-01",3.99,3.95,4.16,7.77,1646880,{"date":1236,"open":1231,"high":1237,"low":1172,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2025-09-30",4.0392,3.86,-0.18,-4.46,1068188,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":26,"volume":1249,"transactions":9,"vwap":1247},"2025-09-29",3.97,4.1557,3.91,4.04,0.11,1245416,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":833,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-09-26",3.861,4.0595,3.78,3.93,1.55,1753547,{"date":1259,"open":1226,"high":1224,"low":1260,"close":1261,"change":1121,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-09-25",3.68,3.87,-6.97,1840438,{"date":1265,"open":1266,"high":1267,"low":1226,"close":1232,"change":817,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1232},"2025-09-24",3.915,4.33,6.67,1780988,{"date":1271,"open":1179,"high":1272,"low":1226,"close":1273,"change":1121,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2025-09-23",4.17,3.9,-6.92,2569132,{"date":1277,"open":1278,"high":1188,"low":1189,"close":1279,"change":285,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-09-22",4.15,4.19,-4.99,2638508,{"date":1283,"open":1284,"high":1284,"low":1222,"close":1208,"change":1190,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1208},"2025-09-19",4.57,-4.13,3936109,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2025-09-18",4.26,4.7,4.13,4.6,0.54,13.3,4584971,{"date":1297,"open":1298,"high":1279,"low":1218,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-09-17",4.11,4.06,-0.05,-1.22,2709457,{"date":1304,"open":1305,"high":1306,"low":1246,"close":1298,"change":365,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1298},"2025-09-16",4.28,4.3726,-3.97,2195815,{"date":1310,"open":1267,"high":1311,"low":1179,"close":1305,"change":956,"percent_change":754,"volume":1312,"transactions":9,"vwap":1305},"2025-09-15",4.45,1309208,{"date":1314,"open":1305,"high":1315,"low":1316,"close":1289,"change":721,"percent_change":1131,"volume":1317,"transactions":9,"vwap":1289},"2025-09-12",4.35,4.07,1810885,{"date":1319,"open":1195,"high":1320,"low":1321,"close":1222,"change":1130,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1222},"2025-09-11",4.46,4.075,-0.69,1359918,{"date":1325,"open":1305,"high":1208,"low":1255,"close":1267,"change":834,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1267},"2025-09-10",5.35,1733110,{"date":1329,"open":1201,"high":1330,"low":1189,"close":1298,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1298},"2025-09-09",4.68,-1.83,-30.81,6645711,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1121,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-09-08",6.29,6.88,5.91,5.94,-4.65,843373,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":400,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-09-05",6.39,6.49,5.87,6.23,1.3,430052,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":788,"percent_change":477,"volume":1356,"transactions":9,"vwap":1355},"2025-09-04",6.24,6.38,5.8707,6.15,441433,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-09-03",6.91,6.1001,6.14,-0.42,-6.4,499379,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":526,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-09-02",6.74,7.25,6.165,6.56,-5.34,452331,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":245,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-08-29",6.98,7.155,5.9,6.93,-2.81,650244,{"date":1382,"open":1336,"high":1383,"low":1384,"close":1385,"change":1016,"percent_change":461,"volume":1386,"transactions":9,"vwap":1385},"2025-08-28",7.18,6.21,7.13,676250,{"date":1388,"open":1389,"high":1390,"low":1377,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-08-27",6.05,6.47,6.2,0.37,6.35,611120,{"date":1396,"open":497,"high":1355,"low":1397,"close":1398,"change":229,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-08-26",5.7,5.83,-4.58,348493,{"date":1402,"open":1347,"high":1403,"low":1377,"close":1404,"change":1158,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-08-25",6.4471,6.11,-4.98,610066,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":748,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-08-22",5.71,6.5497,6.43,10.48,539990,{"date":1415,"open":1346,"high":497,"low":1416,"close":1417,"change":1239,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-08-21",5.61,5.82,-3,317464,{"date":1421,"open":1422,"high":1423,"low":1424,"close":497,"change":1031,"percent_change":1425,"volume":1426,"transactions":9,"vwap":497},"2025-08-20",5.73,6.3,5.6,5.45,707077,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-08-19",6.86,6.87,5.59,5.69,-1.18,-17.18,724359,{"date":1437,"open":1438,"high":1439,"low":1268,"close":1430,"change":637,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1430},"2025-08-18",7.3,7.85,-5.89,738475,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1438,"change":753,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1438},"2025-08-15",7.06,7.41,6.8,1.81,426730,{"date":1450,"open":1370,"high":1451,"low":1452,"close":1453,"change":229,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-08-14",7.71,6.5,7.17,-3.76,788749,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-08-13",7.2,8.66,6.75,7.45,0.48,6.89,2415656,{"date":1466,"open":1467,"high":542,"low":1432,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-08-12",5.76,6.97,1.28,22.5,1288313,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1432,"change":897,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1432},"2025-08-11",5.88,6.22,5.56,-5.01,625680,{"date":1480,"open":1481,"high":1336,"low":1467,"close":1482,"change":1239,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-08-08",6.09,5.99,-2.92,471042,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":45,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-08-07",5.26,6.28,6.17,16.42,750177,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":956,"percent_change":1113,"volume":1498,"transactions":9,"vwap":1497},"2025-08-06",5.2,5.5899,4.91,5.3,270430,{"date":1500,"open":1501,"high":1497,"low":1502,"close":1503,"change":400,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-08-05",5.01,4.72,5.28,1.54,370860,{"date":1507,"open":1508,"high":1497,"low":1222,"close":1494,"change":760,"percent_change":1338,"volume":1509,"transactions":9,"vwap":1494},"2025-08-04",4.76,821844,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1496,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1496},"2025-08-01",6.16,6.1999,4.65,-0.63,-11.37,2567995,{"date":1519,"open":1389,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-07-31",6.69,5.51,5.54,-0.51,-8.43,1148686,{"date":1527,"open":1097,"high":1528,"low":1529,"close":1389,"change":716,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1389},"2025-07-30",7.11,5.75,-9.02,2139996,{"date":1533,"open":1422,"high":1368,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-07-29",5.24,6.65,0.71,11.95,5393965,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1339,"change":623,"percent_change":912,"volume":1544,"transactions":9,"vwap":1339},"2025-07-28",7.74,8.01,5.53,27670191,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1377,"change":1224,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1377},"2025-07-25",2.82,6.64,2.44,218.92,116360640,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":623,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-07-24",1.86,1.78,1.85,2.21,808153,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1447,"change":833,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1447},"2025-07-23",1.84,1.75,3.43,11598,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1562,"change":847,"percent_change":892,"volume":1569,"transactions":9,"vwap":1562},"2025-07-22",1.83,1.72,24501,{"date":1571,"open":1572,"high":1556,"low":1568,"close":1572,"change":956,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-07-21",1.76,1.15,85146,{"date":1576,"open":1562,"high":1577,"low":1578,"close":1579,"change":1144,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-07-18",1.8399,1.73,1.74,-1.14,25517,{"date":1583,"open":1556,"high":1584,"low":1562,"close":1572,"change":1144,"percent_change":411,"volume":1585,"transactions":9,"vwap":1572},"2025-07-17",1.856,41682,{"date":1587,"open":1554,"high":1588,"low":1589,"close":1555,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1555},"2025-07-16",1.87,1.77,-0.0936,-5,45806,{"date":1594,"open":1595,"high":1595,"low":1554,"close":1596,"change":1597,"percent_change":822,"volume":1598,"transactions":9,"vwap":1596},"2025-07-15",1.9,1.8736,0.0036,7489,{"date":1600,"open":1588,"high":1595,"low":1588,"close":1588,"change":1300,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1588},"2025-07-14",-2.6,12504,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":623,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-07-11",1.95,1.882,1.92,2.13,15441,{"date":1611,"open":1612,"high":1613,"low":1588,"close":1614,"change":721,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-07-10",1.94,1.96,1.88,-2.08,14117,{"date":1618,"open":1588,"high":1605,"low":1588,"close":1607,"change":400,"percent_change":1315,"volume":1619,"transactions":9,"vwap":1607},"2025-07-09",75308,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1561,"change":1300,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1561},"2025-07-08",1.89,1.8,-2.65,44243,{"date":1627,"open":1447,"high":1622,"low":1623,"close":1622,"change":773,"percent_change":1226,"volume":1628,"transactions":9,"vwap":1622},"2025-07-07",23396,{"date":1630,"open":1554,"high":1554,"low":1631,"close":1631,"change":847,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-07-03",1.82,-0.55,5296,{"date":1635,"open":1623,"high":1556,"low":1623,"close":1567,"change":956,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1567},"2025-07-02",1.1,11498,{"date":1639,"open":1623,"high":1561,"low":1640,"close":1447,"change":1144,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1447},"2025-07-01",1.79,-1.09,10181,{"date":1644,"open":1588,"high":1588,"low":1555,"close":1567,"change":1012,"percent_change":1012,"volume":1645,"transactions":9,"vwap":1567},"2025-06-30",18638,{"date":1647,"open":1554,"high":1607,"low":1640,"close":1567,"change":1130,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1567},"2025-06-27",-1.61,31406,{"date":1651,"open":1554,"high":1554,"low":1589,"close":1554,"change":623,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1554},"2025-06-26",2.2,35116,{"date":1655,"open":1656,"high":1595,"low":1631,"close":1631,"change":431,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1631},"2025-06-25",1.8959,-4.21,9247,{"date":1660,"open":1661,"high":1662,"low":1556,"close":1595,"change":673,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1595},"2025-06-24",1.885,1.91,2.7,15478,{"date":1666,"open":1595,"high":1595,"low":1667,"close":1556,"change":1300,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1556},"2025-06-23",1.8419,-2.63,7735,{"date":1671,"open":1614,"high":1672,"low":1556,"close":1595,"change":956,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1595},"2025-06-20",1.9049,1.06,27385,{"date":1676,"open":1556,"high":1614,"low":1561,"close":1614,"change":847,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1614},"2025-06-18",-0.53,3460,{"date":1680,"open":1631,"high":1595,"low":1631,"close":1622,"change":833,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1622},"2025-06-17",3.28,12620,{"date":1684,"open":1685,"high":1685,"low":1631,"close":1567,"change":721,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1567},"2025-06-16",1.93,-2.14,8661,{"date":1689,"open":1556,"high":1662,"low":1690,"close":1588,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1588},"2025-06-13",1.8234,-0.0386,-2.02,11143,{"date":1695,"open":1622,"high":1685,"low":1447,"close":1696,"change":1012,"percent_change":1012,"volume":1697,"transactions":9,"vwap":1696},"2025-06-12",1.9086,5244,{"date":1699,"open":1662,"high":1605,"low":1556,"close":1696,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1696},"2025-06-11",-0.0332,-1.71,11217,{"date":1704,"open":1595,"high":1705,"low":1595,"close":1706,"change":1707,"percent_change":45,"volume":1708,"transactions":9,"vwap":1706},"2025-06-10",1.9495,1.9418,0.0168,18241,{"date":1710,"open":1662,"high":1605,"low":1595,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-06-09",1.925,0.025,1.32,14145,{"date":1716,"open":1561,"high":1717,"low":1447,"close":1595,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1595},"2025-06-06",1.9006,0.0403,2.17,54947,{"date":1722,"open":1623,"high":1723,"low":1640,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-06-05",1.8597,0.0697,3.89,14756,{"date":1728,"open":1555,"high":1447,"low":1555,"close":1640,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1640},"2025-06-04",-0.0525,-2.85,5209,{"date":1733,"open":1734,"high":1734,"low":1589,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-06-03",1.8599,1.8425,0.0425,2.36,6045,{"date":1740,"open":1640,"high":1567,"low":1555,"close":1623,"change":1012,"percent_change":1012,"volume":1741,"transactions":9,"vwap":1623},"2025-06-02",11307,{"date":1743,"open":1744,"high":1745,"low":1589,"close":1623,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1623},"2025-05-30",1.8501,1.8553,-0.0677,-3.62,48217,{"date":1750,"open":1595,"high":1595,"low":1561,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-05-29",1.8677,0.0277,1.51,13086,{"date":1756,"open":1595,"high":1595,"low":1589,"close":1561,"change":788,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1561},"2025-05-28",0.55,30938,{"date":1760,"open":1595,"high":1595,"low":1631,"close":1567,"change":1130,"percent_change":1648,"volume":1761,"transactions":9,"vwap":1567},"2025-05-27",11662,{"date":1763,"open":1764,"high":1662,"low":1631,"close":1554,"change":721,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1554},"2025-05-23",1.9005,-2.11,20171,{"date":1768,"open":1622,"high":1662,"low":1561,"close":1595,"change":1144,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1595},"2025-05-22",-1.04,50183,{"date":1772,"open":1614,"high":1773,"low":1567,"close":1607,"change":673,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1607},"2025-05-21",1.9299,2.67,56887,{"date":1777,"open":1567,"high":1778,"low":1640,"close":1588,"change":833,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1588},"2025-05-20",1.8838,3.31,38273,{"date":1782,"open":1561,"high":1556,"low":1589,"close":1447,"change":1012,"percent_change":1012,"volume":1783,"transactions":9,"vwap":1447},"2025-05-19",31909,{"date":1785,"open":1579,"high":1614,"low":1578,"close":1447,"change":773,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1447},"2025-05-16",4.02,96416,{"date":1789,"open":804,"high":1579,"low":1038,"close":1579,"change":131,"percent_change":1425,"volume":1790,"transactions":9,"vwap":1579},"2025-05-15",19358,{"date":1792,"open":1793,"high":1793,"low":1038,"close":1794,"change":623,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-05-14",1.71,1.65,2.48,20020,{"date":1798,"open":1256,"high":1794,"low":1256,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-05-13",1.61,0.047,3.01,28385,{"date":1804,"open":1805,"high":1799,"low":1256,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-05-12",1.56,1.563,-0.012,-0.76,12707,{"date":1811,"open":1812,"high":1799,"low":1805,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-05-09",1.57,1.575,0.005,0.32,8843,{"date":1818,"open":1813,"high":1819,"low":1820,"close":1812,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1812},"2025-05-08",1.5999,1.5636,0.0188,1.21,4341,{"date":1825,"open":1826,"high":1827,"low":1256,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-05-07",1.5501,1.555,1.5512,-0.0287,-1.82,4568,{"date":1833,"open":1805,"high":1834,"low":1504,"close":1834,"change":1835,"percent_change":1027,"volume":1836,"transactions":9,"vwap":1834},"2025-05-06",1.5799,-0.0037,1775,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":839,"volume":1844,"transactions":9,"vwap":1842},"2025-05-05",1.5995,1.6,1.53,1.5836,-0.0011,16998,{"date":1846,"open":1812,"high":1847,"low":1256,"close":1848,"change":1849,"percent_change":1662,"volume":1850,"transactions":9,"vwap":1848},"2025-05-02",1.59,1.5847,0.0297,6092,{"date":1852,"open":1853,"high":1853,"low":1841,"close":1827,"change":1854,"percent_change":1158,"volume":1855,"transactions":9,"vwap":1827},"2025-05-01",1.585,-0.005,8470,{"date":1857,"open":1858,"high":1859,"low":1805,"close":1805,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1805},"2025-04-30",1.58,1.6041,-0.0239,-1.51,5554,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1423,"volume":1868,"transactions":9,"vwap":1866},"2025-04-29",1.5,1.5839,0.0939,6743,{"date":1870,"open":1871,"high":1841,"low":1871,"close":886,"change":956,"percent_change":1872,"volume":1873,"transactions":9,"vwap":886},"2025-04-28",1.475,1.36,28217,{"date":1875,"open":886,"high":1504,"low":1876,"close":1877,"change":773,"percent_change":589,"volume":1878,"transactions":9,"vwap":1877},"2025-04-25",1.44,1.47,28613,{"date":1880,"open":1876,"high":541,"low":1881,"close":1882,"change":1300,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-04-24",1.38,1.4,-3.45,16784,{"date":1886,"open":1887,"high":1887,"low":1888,"close":541,"change":1130,"percent_change":1889,"volume":1890,"transactions":9,"vwap":541},"2025-04-23",1.48,1.41,-2.03,7784,{"date":1892,"open":1893,"high":1894,"low":1872,"close":1887,"change":833,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1887},"2025-04-22",1.4388,1.5099,4.23,23434,{"date":1898,"open":1899,"high":541,"low":1888,"close":1900,"change":847,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-04-21",1.4463,1.42,-0.7,2647,{"date":1904,"open":1905,"high":1906,"low":1888,"close":1907,"change":1144,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-04-17",1.467,1.4784,1.43,-1.38,17705,{"date":1911,"open":541,"high":1912,"low":1888,"close":541,"change":847,"percent_change":1913,"volume":1914,"transactions":9,"vwap":541},"2025-04-16",1.4947,-0.68,16491,{"date":1916,"open":1887,"high":1753,"low":1917,"close":1917,"change":1012,"percent_change":1012,"volume":1918,"transactions":9,"vwap":1917},"2025-04-15",1.46,14543,{"date":1920,"open":1921,"high":1865,"low":1921,"close":1917,"change":623,"percent_change":1547,"volume":1922,"transactions":9,"vwap":1917},"2025-04-14",1.445,10716,{"date":1924,"open":963,"high":1925,"low":136,"close":1900,"change":773,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1900},"2025-04-11",1.4466,5.19,26014,{"date":1929,"open":1930,"high":1876,"low":963,"close":963,"change":1300,"percent_change":1931,"volume":1932,"transactions":9,"vwap":963},"2025-04-10",1.4033,-3.57,19219,{"date":1934,"open":1713,"high":1900,"low":1348,"close":1882,"change":400,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1882},"2025-04-09",6.06,36408,{"date":1938,"open":1348,"high":963,"low":1939,"close":1713,"change":956,"percent_change":1504,"volume":1940,"transactions":9,"vwap":1713},"2025-04-08",1.2999,43065,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1348,"change":788,"percent_change":191,"volume":1946,"transactions":9,"vwap":1348},"2025-04-07",1.25,1.3155,1.2,31906,{"date":1948,"open":1841,"high":1826,"low":177,"close":1949,"change":969,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-04-04",1.29,-17.31,164759,{"date":1953,"open":1799,"high":1793,"low":1954,"close":1805,"change":431,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1805},"2025-04-03",1.5476,-4.88,12806,{"date":1958,"open":1840,"high":804,"low":1840,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-04-02",1.64,0.036,2.24,18339,{"date":1964,"open":1965,"high":1966,"low":1840,"close":1967,"change":1968,"percent_change":1913,"volume":1969,"transactions":9,"vwap":1967},"2025-04-01",1.649,1.6708,1.604,-0.011,29692,{"date":1971,"open":1799,"high":1794,"low":1840,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-03-31",1.615,-0.045,-2.71,14308,{"date":1977,"open":1623,"high":1623,"low":1840,"close":1978,"change":809,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-03-28",1.66,-6.74,69740,{"date":1982,"open":1623,"high":1567,"low":1983,"close":1555,"change":1012,"percent_change":1012,"volume":1708,"transactions":9,"vwap":1555},"2025-03-27",1.7701,{"date":1985,"open":1447,"high":1556,"low":1555,"close":1555,"change":1130,"percent_change":974,"volume":1986,"transactions":9,"vwap":1555},"2025-03-26",24655,{"date":1988,"open":1447,"high":1556,"low":1447,"close":1447,"change":847,"percent_change":1632,"volume":1989,"transactions":9,"vwap":1447},"2025-03-25",15688,{"date":1991,"open":1992,"high":1588,"low":1992,"close":1631,"change":956,"percent_change":869,"volume":1993,"transactions":9,"vwap":1631},"2025-03-24",1.8009,27709,{"date":1995,"open":1614,"high":1661,"low":1589,"close":1623,"change":1144,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1623},"2025-03-21",-1.1,46325,{"date":1999,"open":2000,"high":1607,"low":1631,"close":1631,"change":1300,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1631},"2025-03-20",1.875,-2.67,23528,{"date":2004,"open":1623,"high":2005,"low":2006,"close":1588,"change":833,"percent_change":1779,"volume":2007,"transactions":9,"vwap":1588},"2025-03-19",1.98,1.7813,104871,{"date":2009,"open":1554,"high":1662,"low":1447,"close":1447,"change":721,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1447},"2025-03-18",-2.16,29304,{"date":2013,"open":1595,"high":1595,"low":1556,"close":1556,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1556},"2025-03-17",-0.064,-3.34,39244,{"date":2018,"open":1607,"high":2019,"low":1662,"close":2020,"change":2021,"percent_change":220,"volume":2022,"transactions":9,"vwap":2020},"2025-03-14",1.9886,1.914,-0.006,209264,{"date":2024,"open":2025,"high":2026,"low":1556,"close":1607,"change":847,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1607},"2025-03-13",1.901,1.9689,-0.52,176366,{"date":2030,"open":1631,"high":1685,"low":1640,"close":1685,"change":735,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1685},"2025-03-12",6.63,214211,{"date":2034,"open":2035,"high":1556,"low":2035,"close":1447,"change":1012,"percent_change":1012,"volume":2036,"transactions":9,"vwap":1447},"2025-03-11",1.772,75525,{"date":2038,"open":1605,"high":2039,"low":2040,"close":1447,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1447},"2025-03-10",1.99,1.6801,-0.074,-3.93,136680,{"date":2045,"open":1605,"high":1605,"low":1554,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-03-07",1.884,-0.071,-3.63,83699,{"date":2051,"open":1605,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-03-06",1.9848,1.906,1.955,0.015,0.77,13614,{"date":2059,"open":1605,"high":1605,"low":2060,"close":1612,"change":847,"percent_change":1523,"volume":2061,"transactions":9,"vwap":1612},"2025-03-05",1.8901,54162,{"date":2063,"open":1595,"high":2054,"low":2064,"close":1605,"change":673,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1605},"2025-03-04",1.8701,2.63,80780,{"date":2068,"open":1613,"high":2005,"low":1595,"close":1595,"change":839,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1595},"2025-03-03",-3.55,97437,{"date":2072,"open":1605,"high":2039,"low":2073,"close":2074,"change":1144,"percent_change":391,"volume":2075,"transactions":9,"vwap":2074},"2025-02-28",1.9001,1.97,53494,{"date":2077,"open":2074,"high":1065,"low":1605,"close":2039,"change":1012,"percent_change":1012,"volume":2078,"transactions":9,"vwap":2039},"2025-02-27",78662,{"date":2080,"open":2039,"high":1065,"low":2081,"close":2039,"change":623,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2039},"2025-02-26",1.9208,2.05,72179,{"date":2085,"open":1607,"high":1210,"low":1607,"close":1605,"change":1012,"percent_change":1012,"volume":2086,"transactions":9,"vwap":1605},"2025-02-25",50961,{"date":2088,"open":1613,"high":2089,"low":1662,"close":1605,"change":863,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1605},"2025-02-24",2.04,-4.41,151773,{"date":2093,"open":2094,"high":2095,"low":1613,"close":2089,"change":348,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2089},"2025-02-21",2.08,2.23,-11.3,414562,{"date":2099,"open":2100,"high":1547,"low":2101,"close":2102,"change":2103,"percent_change":1543,"volume":2104,"transactions":9,"vwap":2102},"2025-02-20",2.5,2.26,2.3,0.1206,5418496,{"date":2106,"open":1605,"high":95,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-02-19",1.8053,2.1794,0.2294,11.76,1089450,{"date":2113,"open":2039,"high":2039,"low":2114,"close":1605,"change":1012,"percent_change":1012,"volume":2115,"transactions":9,"vwap":1605},"2025-02-18",1.8568,39534,{"date":2117,"open":1623,"high":1605,"low":2118,"close":1605,"change":332,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1605},"2025-02-14",1.7801,8.33,94197,{"date":2122,"open":1685,"high":2123,"low":1794,"close":1623,"change":441,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1623},"2025-02-13",2.1,-5.76,283158,{"date":2127,"open":2128,"high":2129,"low":1554,"close":1662,"change":721,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1662},"2025-02-12",1.9669,2.0124,-2.05,151124,{"date":2133,"open":1652,"high":2134,"low":1595,"close":1605,"change":1121,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1605},"2025-02-11",2.2999,-12.95,320211,{"date":2138,"open":2139,"high":2140,"low":1652,"close":1961,"change":220,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1961},"2025-02-10",2.51,2.6,-12.16,137107,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":496,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-02-07",2.72,2.76,2.52,2.55,-4.85,107227,{"date":2152,"open":2153,"high":2153,"low":2148,"close":2154,"change":525,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-02-06",2.87,2.68,-3.84,165621,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-02-05",2.95,2.99,2.6501,2.7869,-0.1631,-5.53,77256,{"date":2167,"open":2168,"high":2169,"low":26,"close":2159,"change":1026,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2159},"2025-02-04",2.955,3.09,-1.99,76444,{"date":2173,"open":1151,"high":1118,"low":2174,"close":1801,"change":1300,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1801},"2025-02-03",2.84,-1.63,119357,{"date":2178,"open":1151,"high":2179,"low":2180,"close":1104,"change":956,"percent_change":38,"volume":2181,"transactions":9,"vwap":1104},"2025-01-31",3.1816,3.03,62402,{"date":2183,"open":1118,"high":2184,"low":2185,"close":1143,"change":2186,"percent_change":1580,"volume":2187,"transactions":9,"vwap":1143},"2025-01-30",3.1499,3.0113,-0.035,67236,{"date":2189,"open":1118,"high":1129,"low":2160,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-01-29",3.075,-0.055,-1.76,244430,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1111,"change":1462,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1111},"2025-01-28",2.77,3.14,2.71,18.11,251124,{"date":2202,"open":2203,"high":2153,"low":2140,"close":2204,"change":496,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-01-27",2.78,2.65,-4.68,44109,{"date":2208,"open":2204,"high":2209,"low":2210,"close":2203,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2203},"2025-01-24",2.9493,2.38,0.1224,4.61,180114,{"date":2215,"open":2174,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2124,"volume":2220,"transactions":9,"vwap":2218},"2025-01-23",2.8593,2.45,2.6576,-0.1624,134885,{"date":2222,"open":2223,"high":2224,"low":1663,"close":1547,"change":1190,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1547},"2025-01-22",2.98,2.9999,-6.31,191993,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1801,"change":71,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1801},"2025-01-21",2.79,3.0594,2.69,7.5,282856,{"date":2235,"open":2236,"high":2237,"low":2238,"close":26,"change":868,"percent_change":528,"volume":2239,"transactions":9,"vwap":26},"2025-01-17",2.57,2.81,2.35,237590,{"date":2241,"open":2204,"high":2242,"low":2243,"close":2100,"change":1190,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2100},"2025-01-16",2.7799,2.29,-7.06,155835,{"date":2247,"open":2198,"high":2248,"low":2249,"close":2231,"change":788,"percent_change":1392,"volume":2250,"transactions":9,"vwap":2231},"2025-01-15",2.9285,2.56,207493,{"date":2252,"open":1151,"high":1094,"low":2217,"close":2154,"change":2027,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2154},"2025-01-14",-16.25,414634,{"date":2256,"open":1135,"high":1112,"low":2257,"close":1129,"change":1130,"percent_change":1131,"volume":2258,"transactions":9,"vwap":1129},"2025-01-13",2.852,479334,{"date":2260,"open":2261,"high":2262,"low":2263,"close":1138,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1138},"2025-01-10",2.75,3.4896,2.5302,0.4,14.13,956834,{"date":2268,"open":2169,"high":2269,"low":1595,"close":2270,"change":229,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-01-08",3.2919,2.83,-9,1797717,{"date":2274,"open":26,"high":1094,"low":2148,"close":2275,"change":275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-01-07",3.11,37.61,1885060,{"date":2279,"open":1210,"high":2238,"low":2280,"close":2101,"change":459,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2101},"2025-01-06",1.9659,13.57,264687,{"date":2284,"open":1210,"high":1210,"low":2039,"close":2039,"change":1174,"percent_change":1841,"volume":2285,"transactions":9,"vwap":2039},"2025-01-03",888,{"date":2287,"open":2288,"high":2289,"low":2288,"close":1613,"change":2290,"percent_change":2264,"volume":2291,"transactions":9,"vwap":1613},"2025-01-02",1.932,1.9998,0.0078,3530,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1248,"volume":2298,"transactions":9,"vwap":2296},"2024-12-31",1.9999,1.9464,1.9522,0.0022,902,{"date":2300,"open":1612,"high":2301,"low":1612,"close":1605,"change":847,"percent_change":1523,"volume":2302,"transactions":9,"vwap":1605},"2024-12-30",1.9599,2626,{"date":2304,"open":1210,"high":1210,"low":1605,"close":1613,"change":847,"percent_change":1523,"volume":2305,"transactions":9,"vwap":1613},"2024-12-27",1372,{"date":2307,"open":1662,"high":2294,"low":1595,"close":2074,"change":833,"percent_change":2197,"volume":1678,"transactions":9,"vwap":2074},"2024-12-26",{"date":2309,"open":2039,"high":2310,"low":1662,"close":1662,"change":839,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1662},"2024-12-24",2.06,-3.54,10991,{"date":2314,"open":2039,"high":2039,"low":1613,"close":2005,"change":847,"percent_change":690,"volume":2315,"transactions":9,"vwap":2005},"2024-12-23",687,{"date":2317,"open":1685,"high":2039,"low":1662,"close":2039,"change":956,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2039},"2024-12-20",1.02,6689,{"date":2321,"open":1607,"high":2322,"low":1607,"close":2074,"change":623,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2074},"2024-12-19",2.0498,2.07,3872,{"date":2326,"open":1685,"high":1685,"low":1685,"close":1685,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1685},"2024-12-18",-0.0201,-1.03,1841,{"date":2331,"open":1210,"high":1210,"low":1605,"close":2332,"change":2333,"percent_change":1523,"volume":2334,"transactions":9,"vwap":2332},"2024-12-17",1.9501,-0.0099,4211,{"date":2336,"open":2039,"high":2039,"low":1662,"close":1613,"change":2337,"percent_change":1562,"volume":2338,"transactions":9,"vwap":1613},"2024-12-16",0.0337,8482,{"date":2340,"open":1605,"high":1605,"low":2341,"close":2341,"change":2342,"percent_change":847,"volume":2343,"transactions":9,"vwap":2341},"2024-12-13",1.9263,-0.0001,328,{"date":2345,"open":2346,"high":2039,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2024-12-12",1.9259,1.9264,0.0164,0.86,1303,{"date":2352,"open":1605,"high":2353,"low":1662,"close":1662,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1662},"2024-12-11",1.9692,-0.061,-3.09,5844,{"date":2358,"open":2074,"high":2359,"low":1605,"close":2360,"change":2361,"percent_change":1137,"volume":2362,"transactions":9,"vwap":2360},"2024-12-10",1.9899,1.971,0.061,7474,{"date":2364,"open":1614,"high":1605,"low":1614,"close":1662,"change":1012,"percent_change":1012,"volume":2365,"transactions":9,"vwap":1662},"2024-12-09",3795,{"date":2367,"open":1065,"high":1065,"low":1662,"close":1662,"change":496,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1662},"2024-12-06",-6.37,6408,{"date":2371,"open":2005,"high":2089,"low":2332,"close":2089,"change":623,"percent_change":1210,"volume":2372,"transactions":9,"vwap":2089},"2024-12-05",2894,{"date":2374,"open":1065,"high":2375,"low":1210,"close":1210,"change":2376,"percent_change":245,"volume":2377,"transactions":9,"vwap":1210},"2024-12-04",2.0224,-0.004,6063,{"date":2379,"open":2380,"high":2380,"low":1210,"close":2381,"change":2382,"percent_change":167,"volume":2383,"transactions":9,"vwap":2381},"2024-12-03",2.09,2.0039999,0.004,881,{"date":2385,"open":1065,"high":2386,"low":2387,"close":1210,"change":956,"percent_change":1020,"volume":2388,"transactions":9,"vwap":1210},"2024-12-02",2.0427,1.9101,8731,{"date":2390,"open":2089,"high":2082,"low":2074,"close":2005,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2005},"2024-11-29",-0.025,-1.25,4078,{"date":2395,"open":2082,"high":2310,"low":1210,"close":2396,"change":518,"percent_change":2217,"volume":2397,"transactions":9,"vwap":2396},"2024-11-27",2.0050001,2012,{"date":2399,"open":2400,"high":1652,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2024-11-26",1.8676,1.8628,1.957,0.137,7.53,29434,{"date":2407,"open":2408,"high":1556,"low":2409,"close":1631,"change":431,"percent_change":1657,"volume":2410,"transactions":9,"vwap":1631},"2024-11-25",1.785,1.7553,6420,{"date":181,"open":1640,"high":1595,"low":2412,"close":1595,"change":1248,"percent_change":1355,"volume":2413,"transactions":9,"vwap":1595},1.7463,1967]