[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUU":3,"homepage-market-summary":30,"stock-historical-MUU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily MU Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2303,0.81116,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"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},36.37,36.77,37.14,35.8199,37.1,-0.73,-1.97,18493972.376169,62.64,2.3435,42747274.14646281,56.4,497,{"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"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":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"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":17,"start_date":181,"end_date":5},0.44299999,32709304,11938895810.762165,8045.58,"2025-04-23",[183,186,196,207,218,228,238,249,259,270,281,292,303,314,325,336,347,357,368,379,390,401,411,421,432,443,454,465,476,486,497,508,519,530,541,552,561,571,582,593,603,613,624,634,645,655,666,677,688,699,710,720,730,740,751,760,771,781,790,801,812,820,829,838,847,854,863,872,881,890,899,907,916,925,934,942,951,960,969,978,987,996,1004,1013,1021,1030,1039,1048,1057,1066,1075,1084,1092,1101,1110,1118,1127,1136,1144,1152,1160,1169,1178,1186,1195,1204,1213,1222,1231,1240,1249,1258,1267,1276,1285,1294,1303,1311,1320,1329,1338,1347,1356,1365,1372,1381,1390,1399,1407,1416,1425,1432,1441,1450,1459,1468,1477,1485,1494,1503,1512,1521,1530,1539,1548,1557,1566,1575,1584,1592,1601,1610,1618,1627,1636,1645,1654,1663,1672,1681,1690,1699,1708,1717,1725,1734,1743,1752,1761,1770,1779,1788,1795,1803,1810,1819,1826,1835,1844,1853,1862,1871,1880,1889,1898,1907,1916,1925,1933,1941,1948,1957,1965,1974,1981,1990,1999,2007,2016,2025,2034,2043,2052,2061,2070,2079,2087,2095,2103,2112,2121,2130,2139,2147,2156,2165,2174,2183,2192,2201,2210,2218,2227,2236,2244,2253,2261,2269,2278,2287,2296,2305,2314,2322,2331,2340,2349,2357,2366,2375,2384,2393,2402,2411,2420,2429,2438,2446,2453,2461,2470,2479,2488,2497,2505,2513,2521,2530,2539,2547,2555,2564,2572,2580,2589,2598,2606,2613,2621,2629,2638,2647,2655,2664,2672,2680,2688,2697,2704,2713,2720,2728,2735,2744,2751,2760,2768,2777,2786,2795,2803,2812,2821,2829,2837,2846,2854,2862,2871,2879,2886,2894,2902,2911,2919,2927,2936,2943,2950,2958,2966,2972,2980,2989,2997,3005,3014,3021,3028,3036,3044,3052,3059,3067,3075,3082,3090,3098,3106,3114,3121,3128,3136,3144,3152,3160,3168,3176,3184,3192,3201,3210,3217,3225,3234,3242,3250,3257,3265,3272,3280,3287,3295,3303,3310,3319,3325,3334,3343,3351,3358,3365,3374,3380,3388],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},118067,36.4308,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",39.47,39.54,36.95,-1.7,-4.38,32181943.536124,211016,38.0194,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",35.81,38.8595,33.73,38.8,1.98,5.38,59194476.312317,400400,36.4787,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",37.46,37.87,36.46,36.82,0.19,0.52,33695067.769479,224932,37.0026,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":111,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",37.425,37.8301,36.14,36.63,2.01,20108801.266351,130513,36.9939,{"date":229,"open":209,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",38,34.35,35.91,-1.94,-5.13,19593979.762502,149766,35.8714,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",38.84,39.72,37.23,37.85,0.14,0.37,17254507.648828,120125,38.2594,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":214,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",35.67,37.8076,35.25,37.71,1.4,19776515.896981,131908,36.4384,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",39.19,39.56,36.64,37.19,-1.73,-4.45,20405389.394142,142556,37.867,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",34.63,38.99,34.4586,38.92,3.36,9.45,29626311.980278,198689,37.4044,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",35.65,36.965,34.72,35.56,1.84,5.46,26693823.177396,169538,35.5493,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",31.71,33.75,31.33,33.72,2.44,7.8,20668348.185411,128001,32.5257,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",29.99,31.85,29.9,31.28,3.01,10.65,19931145.068284,126459,31.1222,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",28.71,29.13,27.7104,28.27,-0.03,-0.11,18076367.476359,91806,28.4155,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",28.91,29.37,27.8718,28.3,0.16,0.57,12279946.063593,68455,28.5104,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",26.935,28.6475,26.77,28.14,-3.29,-10.47,23454458.557319,140305,27.7367,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",32.595,30.96,31.43,-0.35,-1.1,16096105.397768,98762,31.7174,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",32.97,33.09,31.37,31.78,-3.27,-9.33,21021706.857371,138562,32.2939,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",33.16,36,32.73,35.05,1.83,5.51,24102668.23446,152090,34.7695,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",35.71,36.005,33.08,33.22,-1.03,-3.01,27511773.760093,177550,34.5933,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",31.5,34.42,31.31,34.25,3.56,11.6,33403750.303967,221224,32.9975,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":111,"volume":408,"transactions":409,"vwap":410},"2026-09-03",30.61,30.79,28.19,30.69,0.22,25514817.108169,142583,29.7811,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":136,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",28.98,30.68,28.79,30.47,4.49,22989231.981752,134223,29.8573,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",29.63,31.47,28.4699,29.16,-1.46,-4.77,23670336.141877,134887,29.7795,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",29.07,30.87,29.03,30.62,1.44,4.93,20155582.477984,128837,29.9005,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",28.31,30.08,27.74,29.18,-0.06,-0.21,22482678.465508,139002,29.0024,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",31.44,31.515,27.65,29.24,-0.25,-0.85,29098483.101967,175033,28.9646,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",28.85,30.055,28.72,29.49,0.23,0.79,16465407.947515,89737,29.7589,{"date":477,"open":478,"high":479,"low":319,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",29,30.1295,29.26,1.35,4.84,14187341.023142,75856,29.0676,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",29.55,29.62,26.45,27.91,-3.66,-11.59,22750213.283015,129196,27.7584,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",33.135,33.145,31.06,31.57,-0.53,-1.65,16837302.416821,97457,31.9011,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",29.7,32.325,29.28,32.1,2.28,7.65,28947294.839752,217350,30.8223,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",31.21,31.27,28.42,29.82,-0.3,-1,27743641.755665,204520,29.7543,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",31.18,32.69,29.1,30.12,-4.89,-13.97,32211018.128629,235650,30.7282,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",34.235,36.6,33.93,35.01,2.62,8.09,40321373.251072,293908,35.4304,{"date":553,"open":554,"high":370,"low":296,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",32.8,32.39,1.39,4.48,31286772.949739,245984,32.1861,{"date":562,"open":563,"high":564,"low":319,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",28.645,32.74,31,2.47,8.66,45470725.002528,275067,31.0279,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",28.68,30.05,27.87,28.53,2.55,9.82,38770413.916109,265376,28.9583,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",26.23,26.55,24.65,25.98,0.36,1.41,29501940.814773,211915,25.5568,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":526,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",25.75,27.66,25.2,25.62,-3.76,29435816.771921,221279,26.4457,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",28.32,24.785,26.62,-0.31,-1.15,35819833.167959,214944,26.3927,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",24.48,28.88,23.54,26.93,-0.7,-2.53,42020862.58272,303447,26.8939,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":407,"volume":631,"transactions":632,"vwap":633},"2026-08-05",27.15,29.86,26.94,27.63,0.06,51818135.492326,340464,28.5832,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",26.1,28.15,25.69,27.57,3.58,14.92,40340542.388882,236411,26.9522,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":481,"volume":652,"transactions":653,"vwap":654},"2026-08-03",21.54,24.43,20.6,23.99,0.32,54970276.380513,255738,22.851,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",29.64,30.29,23.38,23.67,-3.3,-12.24,83591010.449625,475605,26.0073,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",22.51,27.27,22.32,26.97,7.34,37.39,86628644.579489,445481,24.7795,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",25.33,25.8175,19.6101,19.63,-4.92,-20.04,82932017.182042,334897,22.1479,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",25.93,26.38,22.5,24.55,-5.37,-17.95,59716358.169883,259971,24.4375,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",32.11,32.25,26.78,29.92,-1.35,-4.32,45270212.172182,229876,29.1253,{"date":711,"open":712,"high":713,"low":714,"close":522,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",34.22,34.7799,30.0701,-5.22,-14.31,39818655.904201,204320,32.3666,{"date":721,"open":722,"high":230,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",35.41,34.65,36.49,2.2,6.42,45357640.195351,243501,36.3541,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":461,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",32.83,35.97,32.71,34.29,-2.42,35252316.876832,178498,34.6362,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",32.16,35.94,31.6,35.14,6.83,24.13,51680544.006798,264089,33.9886,{"date":752,"open":753,"high":754,"low":491,"close":445,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",29.61,30.5662,1.07,3.93,37075148.778594,186512,29.3784,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-17",25.48,30.7799,24.3001,27.24,-0.27,-0.98,70199596.672919,310139,27.7142,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":599,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-16",28.52,30,26.7,27.51,-12.02,44695448.116434,224322,27.976,{"date":782,"open":783,"high":784,"low":467,"close":522,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-15",36.57,36.9,-5.8625,-15.79,41013670.643046,229880,31.7712,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-14",37.3505,38.0345,34.812,37.1325,3.2225,9.5,31961351.68064,88459,36.5342,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-13",33.528,34.54,31.4578,33.91,-3.3595,-9.01,35314094.9186,88273,33.2847,{"date":813,"open":814,"high":815,"low":253,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",36.062248,38.66725,37.2695,-0.962,-2.52,32710000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",39.995,41.5,37.95,38.2315,3.079,8.76,51772000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",31.6825,35.84505,31.6095,35.1525,0.722,2.1,47656000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",33.15,34.58,30.805,34.4305,-3.5695,-9.39,58922000,{"date":848,"open":849,"high":850,"low":851,"close":230,"change":852,"percent_change":202,"volume":853,"transactions":9,"vwap":230},"2026-07-06",39.6485,40.65,37.7525,0.7395,34906000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",42.47,44.5695,35.2935,37.2605,-5.2398,-12.33,77318000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",46.45,48.042,42.5,42.50025,-9.9363,-18.95,67104000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",52.15025,54.5,50.6,52.4365,0.018,0.03,42110000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",50.764,52.58,41.55,52.4185,1.4175,2.78,78064000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",51.762,57.847,50.62855,51.00099945,-8.119,-13.73,68414000,{"date":900,"open":901,"high":25,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",60.5,52.55,59.12,14.015,31.07,97934000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-24",47.935,47.9605,40.15,45.105,-0.291,-0.64,96982000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",48.1095,52.8975,44.075001,45.396,-16.1865,-26.28,83438000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",60,61.75,57.589,61.5825,7.5785,14.03,57522000,{"date":935,"open":936,"high":937,"low":876,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",51.87325,55.508,54.0040016,7.796,16.87,54676000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",47.7215,50.5695,43.6716,46.208,1.862,4.2,59718000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",51.65,52.6425,44.237,44.346,-5.8875,-11.72,62592000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",47.9415,51.294,47.5,50.2335,8.698,20.94,53538000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",40.6595,44.1995,39.6945,41.5355,-1.3015,-3.04,57036000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",35.694,42.88475,35.0045013,42.837,8.1585,23.53,68030000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",35.75,40.1305,34.0555,34.6785,-3.693,-9.62,78330000,{"date":997,"open":867,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",42.8065,31.62255,38.3715,-1.122,-2.84,109858000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",38.676,40.57475,37,39.4935,6.427,19.44,78420000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",40.25925,41.75,33.066502,-12.0115,-26.65,102576000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",46.032749,48.9015,42.59255,45.077999,-8.172,-15.35,84634000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",53.444,54.085499,49.25,53.25,1.5915,3.08,50936000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-02",50.3155,52.7895,47.2815,51.6585,2.61,5.32,61108000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-01",46.75,50,46.749,49.0485,5.7165,13.19,62506000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-29",42.049999,44.099998,40.675,43.332,4.082,10.4,61598000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",39.7785,41.495,37.6505,39.25,-0.4505,-1.13,69464000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",41.89825,42.014999,36.37305,39.7005,2.7005,7.3,106018000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1008,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1008},"2026-05-26",31.75,38.495,31.6935,10.2815,38.48,87442000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-22",27.1225,28.8255,26.451,26.7185,-0.7965,-2.89,34728000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-21",25.727,27.7555,25.4646,27.515,2.0205,7.93,48602000,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-20",25.7115,23.35,25.4945,2.1955,9.42,57264000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-19",21.059999,25.018499,20.2445,23.299,1.1605,5.24,68784000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-18",26.92825,27.377,20.9,22.1385,-3.046,-12.09,66172000,{"date":1137,"open":595,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-15",26.985,24.7,25.1845,-3.7915,-13.08,52548000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-14",29.8955,31.7764,28.976,-2.167,-6.96,45218000,{"date":1153,"open":1086,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-13",31.995,29.372,31.143,2.7255,9.59,71956000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-12",29.013,29.675,23.808,28.4175,-2.262,-7.37,80256000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-11",30.4245,32.3145,28.725,30.6795,3.5435,13.06,75472000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-05-08",22.6985,27.136,22.66,6.402,30.88,57334000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-07",21.070999,23.15,20,20.734,-1.278,-5.81,44670000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-06",21.57025,22.1345,19.5185,22.011999,1.6195,7.94,55816000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-05",18.6205,21.0375,18.4,20.3925,3.6945,22.13,58632000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-04",15.7785,17.55775,15.6505,16.698,1.9085,12.9,43254000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-05-01",13.2275,14.9995,13.102,14.7895,1.253,9.26,43200000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-30",14.3365,14.474,12.7575,13.5365,-0.061,-0.45,35822000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-29",13.98225,14.2235,13.101,13.5975,0.734,5.71,35650000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-28",12.75,13.66175,12.0029497,12.8635,-1.103,-7.9,42706000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-27",13.254,14.2953,13.225,13.9665,1.4615,11.69,42366000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-24",12.51,13.05035,12.1785,12.505,0.6995,5.93,43710000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",11.875,12.40985,11.33,11.8055,-0.2995,-2.47,47576000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-22",11.0125,12.3105,10.7735,12.105,1.738,16.76,58132000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-21",10.4485,10.75,9.9845,10.367,0.047,0.46,32018000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1002,"volume":1310,"transactions":9,"vwap":1308},"2026-04-20",10.753,11.2105,9.7245,10.32,-0.3015,38110000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-17",11.17625,11.35,10.494,10.6215,-0.1015,-0.95,51504000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-16",10.4015,10.9735,10.15,10.723,0.033,0.31,38660000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-15",10.75425,11.05,9.883,10.69,-0.43,-3.87,51554000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-14",9.7665,11.14,9.33915,11.12,1.6975,18.02,69132000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-13",8.968,9.4265,8.6,9.4225,0.272,2.97,50408000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-10",9.125,9.3,8.7015,9.1505,-0.0603,-0.65,45898000,{"date":1366,"open":1367,"high":1359,"low":1368,"close":1369,"change":1370,"percent_change":672,"volume":1371,"transactions":9,"vwap":1369},"2026-04-09",8.6305,8.2384,9.21075,0.6298,67860000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-08",8.9175,8.9395,8.282,8.581,1.14,15.32,71574000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-07",7.289,7.5027,6.91005,7.441,-0.005,-0.07,61864000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-06",7.2725,7.7345,7.19,7.446,0.4245,6.05,58412000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1318,"volume":1406,"transactions":9,"vwap":1404},"2026-04-02",6.0315,7.035,6.02,7.0215,-0.067,78764000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-04-01",6.4365,7.437,6.2,7.0885,1.0695,17.77,105208000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-31",5.475,6.0195,5.1235,6.019,0.5315,9.69,94464000,{"date":1426,"open":1402,"high":1402,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-30",5.335,5.4875,-1.346,-19.7,79708000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-27",6.911,7.258,6.70795,6.8335,0.0805,1.19,58010000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-26",7.325,7.53,6.6165,6.753,-1.1165,-14.19,64772000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-25",7.877,8.15,7.4315,7.8695,-0.5845,-6.91,84276000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-24",8.7,8.84315,8.1465,8.454,-0.401,-4.53,48062000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-23",9.799,10.025,8.725,8.855,-0.862,-8.87,76406000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":994,"volume":1484,"transactions":9,"vwap":1482},"2026-03-20",10.73,10.9725,9.3495,9.717,-1.0345,55314000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-19",9.784,11.416,9.605,10.7515,-0.899,-7.72,92024000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-18",11.79475,12.1261,11.4712,11.6505,0.0005,0,80484000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-17",11.17,11.6955,10.8377,11.65,0.956,8.94,54148000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-16",10.879,11.29,10.5077,10.694,0.733,7.36,42598000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-13",9.41,10.1,9.38,9.961,0.92,10.18,56760000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-12",9.225,9.422,8.635,9.041,-0.617,-6.39,43584000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-11",9.295,9.84,9.0865,9.658,0.6905,7.7,46762000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-10",8.57975,9.49,8.5775,8.9675,0.591,7.06,48540000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-09",7.3495,8.4,7.07775,8.3765,0.7655,10.06,46914000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-06",8.0515,8.512,7.475,7.611,-1.1505,-13.13,37124000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-03-05",8.8475,9.1235,8.0475,8.7615,-0.197,-2.2,33362000,{"date":1585,"open":1586,"high":1587,"low":1560,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-04",8.627,9.25,8.9585,0.882,10.92,33906000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-03-03",8.325,8.5355,7.8281,8.0765,-1.5045,-15.7,37806000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-03-02",9.081,9.825,8.8795,9.581,-0.0155,-0.16,31720000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1608,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-27",9.10075,9.85,9.068,9.5965,-1.64,24628000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-26",10.20975,10.634,9.094,9.7565,-0.625,-6.02,41386000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-25",10.2675,10.775,10.1205,10.3815,0.486,4.91,34240000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-24",10.403,10.77,9.571,9.8955,-0.139,-1.39,52986000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-23",10.122,10.55,9.7632,10.0345,-0.351,-3.38,29310000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-20",9.7695,10.49,9.7395,10.3855,0.4965,5.02,31592000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-19",9.8085,10.014,9.4315,9.889,-0.169,-1.68,23772000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-18",9.0655,10.3665,8.877,10.058,0.943,10.35,37590000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-17",9.1585,9.744,8.9,9.115,-0.553,-5.72,26986000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-13",9.37,10.09,8.772,9.668,-0.1145,-1.17,41862000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-12",10.2,10.94,9.6475,9.7825,0.162,1.68,65746000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-11",8.9735,9.77,8.5945,9.6205,1.598,19.92,56524000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":715,"volume":1724,"transactions":9,"vwap":1722},"2026-02-10",8.1715,8.43945,7.703,8.0225,-0.442,34756000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-09",8.329,8.86,7.9025,8.4645,-0.5175,-5.76,48458000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-06",8.258,9.0765,8.01715,8.982,0.514,6.07,61356000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-02-05",7.907,8.8245,7.7263,8.468,0.134,1.61,50604000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-02-04",9.9205,9.9625,7.568,8.334,-1.9665,-19.09,71662000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-02-03",11.4295,11.4465,9.6705,10.3005,-0.9445,-8.4,52542000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-02-02",9.977,11.4615,9.8265,11.245,1.114,11,56796000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-30",11.7,12.455,9.7285,10.131,-1.0745,-9.59,75352000,{"date":1789,"open":1790,"high":1508,"low":1791,"close":1792,"change":1793,"percent_change":71,"volume":1794,"transactions":9,"vwap":1792},"2026-01-29",11.382,10.2665,11.2055,0.023,65110000,{"date":1796,"open":1648,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-28",11.3615,10.3065,11.1825,1.2205,12.25,44554000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1334,"volume":1724,"transactions":9,"vwap":1808},"2026-01-27",9.706,10.254,9.4995,9.962,0.962,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-26",9.2985,9.4155,8.77,9,-0.4995,-5.26,28034000,{"date":1820,"open":1821,"high":1524,"low":1822,"close":1807,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1807},"2026-01-23",9.3415,9.079,0.089,0.95,36538000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-22",9.3565,9.4165,8.4545,9.4105,0.393,4.36,47000000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-21",8.3,9.2345,8.0265,9.0175,1.0495,13.17,47030000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-20",7.9665,8.685,7.812,7.968,0.1015,1.29,48752000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-16",7.4835,7.9935,7.4485,7.8665,1.052,15.44,46836000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-15",7.1655,7.2595,6.8035,6.8145,0.13,1.94,22666000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-14",6.749,6.92,6.4935,6.6845,-0.1985,-2.88,18544000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-13",7.2175,7.4245,6.765,6.883,-0.319,-4.43,23200000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-12",6.98375,7.3215,6.9345,7.202,0.024,0.33,16862000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-09",6.69,7.2045,6.43755,7.178,0.718,11.11,27702000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2026-01-08",7.1175,7.13925,6.232,6.46,-0.493,-7.09,40148000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2026-01-07",7.03025,7.2705,6.885,6.953,-0.1895,-2.65,23710000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1439,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2026-01-06",6.1975,7.1785,6.1925,7.1425,19.99,37212000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1582,"volume":1940,"transactions":9,"vwap":1938},"2026-01-05",6.472,6.4925,5.859,5.9525,-0.134,34818000,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1841,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2026-01-02",5.357,6.0985,6.0865,20.84,38334000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-31",5.3065,5.315,4.9905,5.037,-0.264,-4.98,17310000,{"date":1958,"open":203,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-30",5.5265,5.2765,5.301,-0.058,-1.08,29378000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-29",4.8545,5.365,4.81365,5.359,0.3385,6.74,22108000,{"date":1975,"open":1125,"high":1125,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-26",4.975,5.0205,-0.0755,-1.48,17860000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-24",4.782,5.18295,4.77825,5.096,0.363,7.67,20724000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-23",4.719,4.932,4.605,4.733,-0.04,-0.84,20146000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1108,"volume":2006,"transactions":9,"vwap":2004},"2025-12-22",4.789,4.792,4.4916,4.773,0.3505,25498000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-19",4.012,4.48935,3.991,4.4225,0.5425,13.98,31978000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-18",4.11225,4.30075,3.8125,3.88,0.6515,20.18,71892000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-17",3.54525,3.556,3.1097,3.2285,-0.2055,-5.98,49374000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-16",3.512,3.635,3.369,3.434,-0.1465,-4.09,28818000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-15",3.88525,3.965,3.534,3.5805,-0.1125,-3.05,21706000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-12",4.175,4.1775,3.606,3.693,-0.579,-13.55,34678000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-11",4.3815,4.4065,4.04285,4.272,-0.1705,-3.84,18838000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-10",4.161,4.475,4.0115,4.4425,0.1945,4.58,19960000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":417,"volume":2086,"transactions":9,"vwap":2084},"2025-12-09",3.9865,4.35,3.93585,4.248,0.1825,17770000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1453,"volume":2094,"transactions":9,"vwap":2092},"2025-12-08",3.962,4.133,3.9025,4.0655,0.3065,15530000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1229,"volume":2102,"transactions":9,"vwap":2100},"2025-12-05",3.5375,3.8618,3.44625,3.759,0.3185,27882000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-12-04",3.555,3.56065,3.3415,3.4405,-0.243,-6.6,21136000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-12-03",3.77475,3.8,3.4925,3.6835,-0.172,-4.46,18292000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-12-02",3.838,4.0092502,3.69055,3.8555,-0.0355,-0.91,17366000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-12-01",3.6425,3.948,3.604,3.891,0.1215,3.22,16316000,{"date":2140,"open":2141,"high":2020,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-28",3.7455,3.675,3.7695,0.193,5.4,18682000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-26",3.5455,3.679,3.4432,3.5765,0.1725,5.07,21780000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-25",3.235,3.45,3.1405,3.404,0.022,0.65,18124000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-24",3.0945,3.4475,3.0545,3.382,0.4605,15.76,27472000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-21",2.84325,3.048,2.518,2.9215,0.1715,6.24,42032000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-20",3.6565,3.6615,2.7035,2.75,-0.75,-21.43,74198000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-19",3.55775,3.79,3.2255,3.5,-0.1115,-3.09,40110000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-18",3.8485,3.95155,3.509,3.6115,-0.4575,-11.24,31026000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1669,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-11-17",4.226,4.6945,3.98,4.069,-3.99,29598000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-14",3.72625,4.50185,3.717,4.238,0.3245,8.29,34604000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-11-13",4.1245,4.33,3.6766,3.9135,-0.275,-6.57,33874000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":276,"volume":2243,"transactions":9,"vwap":2241},"2025-11-12",4.184,4.32,4.05,4.1885,0.136,22590000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-11-11",4.3105,4.37,3.971,4.0525,-0.4335,-9.66,36456000,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-11-10",4.31275,4.614,4.486,0.509,12.8,26002000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":141,"volume":2268,"transactions":9,"vwap":2266},"2025-11-07",3.85075,4.126,3.595,3.977,-0.0135,32476000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-11-06",3.944,4.2548,3.878,3.9905,0.0242,0.61,32638000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-11-05",3.607,4.04,3.5785,3.96625,0.5913,17.52,25130000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-11-04",3.52325,3.718,3.35,3.375,-0.5515,-14.05,21876000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-11-03",3.9035,4.02,3.834,3.9265,0.353,9.88,16678000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-31",3.714,3.8145,3.4215,3.5735,-0.0215,-0.6,19140000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2265,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2265},"2025-10-30",3.6655,3.69835,3.484,-0.0815,-2.22,10018000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-29",3.754,3.8525,3.656,3.6765,0.159,4.52,22526000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-28",3.42475,3.551,3.388,3.5175,0.0515,1.49,14460000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-27",3.613,3.62085,3.284,3.466,0.0285,0.83,28264000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":245,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-24",3.233,3.4615,3.175,3.4375,12.06,26548000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-23",2.7955,3.077,2.7605,3.0675,0.228,8.03,10892000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-22",2.9615,3.04125,2.65775,2.8395,-0.1075,-3.65,15858000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-21",3.015,3.0535,2.90475,2.947,-0.137,-4.44,13536000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-20",3.1695,3.31515,3.045,3.084,0.1305,4.42,14726000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-17",2.84575,2.985,2.756,2.9535,-0.011,-0.37,24364000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-16",2.893,3.065,2.76115,2.9645,0.2995,11.24,41120000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-10-15",2.685,2.6885,2.548,2.665,0.131,5.17,8748000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-10-14",2.536,2.684,2.5155,2.534,-0.1585,-5.89,9834000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-10-13",2.6595,2.71165,2.57005,2.6925,0.2935,12.23,13702000,{"date":2439,"open":2440,"high":2441,"low":26,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-10-10",2.722,2.73275,2.399,-0.3045,-11.26,47154000,{"date":2447,"open":1157,"high":2448,"low":2449,"close":2187,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2187},"2025-10-09",2.82565,2.625,-0.128,-4.52,12718000,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-10-08",2.619,2.84,2.8315,0.2985,11.78,42424000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-10-07",2.7915,2.799,2.4625,2.533,-0.1525,-5.68,57232000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-10-06",2.805,2.9595,2.6435,2.6855,0.0885,3.41,18644000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-10-03",2.5295,2.70595,2.52055,2.597,0.1145,4.61,20784000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-10-02",2.513,2.5375,2.41605,2.4825,0.043,1.76,38944000,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-10-01",2.0305,2.44335,2.4395,0.366,17.65,31738000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":949,"volume":2512,"transactions":9,"vwap":2510},"2025-09-30",2.00099993,2.11345,1.9995,2.0735,0.0835,15724000,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-29",1.9,2.035,1.99,0.1545,8.42,12812000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-26",1.8675,1.8746,1.7908,1.8355,0.0105,0.58,10188000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-25",1.839,1.87945,1.775,1.825,-0.1195,-6.15,20352000,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-24",2.0325,1.86135,1.9445,-0.1255,-6.06,32656000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1300,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-09-23",2.0475,2.127,2.04,2.07,2.32,58950000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-22",2.019,2.0915,1.953,2.023,0.046,2.33,28702000,{"date":2565,"open":2566,"high":2507,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-19",1.98025,1.8965,1.977,-0.161,-7.53,16584000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1280,"volume":2579,"transactions":9,"vwap":2577},"2025-09-18",2,2.173,1.99075,2.138,0.2175,17850000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-09-17",1.859,1.9355,1.814,1.9205,0.028,1.48,13154000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-09-16",1.883,1.91,1.85625,1.8925,0.0215,1.15,6042000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2163,"volume":2605,"transactions":9,"vwap":2603},"2025-09-15",1.8515,1.93135,1.84105,1.871,0.012,9714000,{"date":2607,"open":2534,"high":2608,"low":2609,"close":2582,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2582},"2025-09-12",1.88,1.77,0.151,8.84,17348000,{"date":2614,"open":2615,"high":2535,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-09-11",1.64775,1.6435,1.708,0.225,15.17,19688000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":1874,"volume":2628,"transactions":9,"vwap":2626},"2025-09-10",1.488,1.5295,1.467,1.483,0.096,12738000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-09-09",1.3215,1.41495,1.3135,1.387,0.0765,5.84,12354000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-09-08",1.2945,1.3265,1.25385,1.3105,0.001,0.08,10186000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2650,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2650},"2025-09-05",1.241,1.3095,1.2175,0.1355,11.54,15772000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-09-04",1.078,1.178,1.076,1.174,0.097,9.01,9214000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":1896,"volume":2671,"transactions":9,"vwap":2669},"2025-09-03",1.083,1.08945,1.0525,1.077,0.0035,2352000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2675,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2675},"2025-09-02",1.022,1.0735,0.99664998,-0.008,-0.74,4252000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":683,"volume":2687,"transactions":9,"vwap":2685},"2025-08-29",1.1465,1.1495,1.0655,1.0815,-0.056,9434000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-28",1.0855,1.1485,1.08,1.1375,0.074,6.96,18098000,{"date":2698,"open":2699,"high":2685,"low":2700,"close":2701,"change":2595,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-08-27",1.044,1.0425,1.0635,2.06,5028000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-26",1.034,1.074,1.03,1.042,0.0045,0.43,3330000,{"date":2714,"open":2715,"high":755,"low":2716,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-25",1.0645,1.0375,-0.027,-2.54,3090000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2715,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2715},"2025-08-22",1.059,1.11635,1.04585,0.035,3.4,9636000,{"date":2729,"open":1859,"high":2730,"low":2731,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-21",1.06635,1.0295,-0.0275,-2.6,3654000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-20",1.088,1.0885,0.98925,1.057,-0.0915,-7.97,16672000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2691,"change":2717,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2691},"2025-08-19",1.1665,1.191,1.137,-2.3,6372000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-08-18",1.1345,1.1785,1.1265,1.1755,0.0495,4.4,5180000,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-08-15",1.172,1.10075,1.126,-0.0885,-7.29,6348000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-08-14",1.1775,1.2215,1.1415,1.2145,0.019,1.59,15094000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-08-13",1.2645,1.28,1.1768,1.1955,-0.0675,-5.34,11046000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-08-12",1.209,1.27905,1.175,1.263,0.0745,6.27,18522000,{"date":2796,"open":2797,"high":2798,"low":2683,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-08-11",1.2065,1.2525,1.1885,0.0895,8.14,19600000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-08-08",0.98049998,1.105,0.97425002,1.099,0.121,12.37,14720000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-08-07",1.0165,1.0325,0.95854998,0.97799999,0.0535,5.79,7278000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":619,"volume":2828,"transactions":9,"vwap":2826},"2025-08-06",0.9145,0.92519999,0.89069998,0.92449999,-0.0065,5280000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1793,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-08-05",0.93545002,0.95700002,0.89300001,0.93099999,2.53,5100000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-08-04",0.88050002,0.91000003,0.87349999,0.90799999,0.0475,5.52,5636000,{"date":2847,"open":45,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-08-01",0.88880002,0.83649999,0.86049998,-0.076,-8.12,8790000,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-31",0.99349999,0.89850003,0.93650001,-0.1025,-9.87,21444000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-30",1.0045,1.04,0.99589998,1.039,0.0505,5.11,13258000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2604,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-07-29",0.99150002,1.016,0.9659,0.9885,1.23,23194000,{"date":2880,"open":2881,"high":2881,"low":2882,"close":2883,"change":2644,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-07-28",0.98900002,0.95349997,0.97649997,0.1,4674000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2128,"volume":2893,"transactions":9,"vwap":2891},"2025-07-25",0.97250003,0.97899997,0.93300003,0.97549999,-0.009,6028000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2477,"volume":2901,"transactions":9,"vwap":2899},"2025-07-24",0.97299999,1.00135,0.96100003,0.98449999,0.0325,6972000,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-07-23",0.94349998,0.95999998,0.9375,0.95200002,0.007,0.74,5012000,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-07-22",1.01,0.92500001,0.94499999,-0.069,-6.8,9006000,{"date":2920,"open":2921,"high":2701,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-07-21",1.0205,1.007,1.014,-0.021,-2.03,7552000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-07-18",1.0315,1.043,1.0169,1.035,0.0175,1.72,6060000,{"date":2937,"open":2938,"high":2815,"low":2891,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-07-17",1.027,1.0175,-0.059,-5.48,15732000,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2545,"volume":2949,"transactions":9,"vwap":2947},"2025-07-16",1.1255,1.0451,1.0765,-0.0695,13922000,{"date":2951,"open":2952,"high":150,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-07-15",1.162,1.12875,1.146,0.0265,2.37,6592000,{"date":2959,"open":2960,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-07-14",1.153,1.0874,1.1195,-0.115,-9.32,12514000,{"date":2967,"open":2747,"high":2968,"low":2754,"close":2969,"change":2955,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-07-11",1.23945,1.2345,2.19,3038000,{"date":2973,"open":2974,"high":2975,"low":2799,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-07-10",1.231,1.235,1.208,0.0165,1.38,3468000,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-07-09",1.247,1.2675,1.17305,1.1915,-0.0445,-3.6,5910000,{"date":2990,"open":2782,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-07-08",1.2555,1.193,1.236,0.086,7.48,6482000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":2596,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2596},"2025-07-07",1.1745,1.18,1.1305,-0.0425,-3.56,4974000,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-07-03",1.1985,1.218,1.1873,1.1925,0.009,0.76,3974000,{"date":3015,"open":1124,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":2596,"volume":3020,"transactions":9,"vwap":3018},"2025-07-02",1.21,1.11525,1.1835,0.0135,5254000,{"date":3022,"open":3023,"high":3024,"low":2753,"close":150,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":150},"2025-07-01",1.197,1.22705,-0.0435,-3.58,6502000,{"date":3029,"open":3030,"high":3031,"low":1439,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-30",1.2485,1.25025,1.2135,-0.032,-2.57,5190000,{"date":3037,"open":1228,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-06-27",1.3025,1.2185,1.2455,-0.0265,-2.08,9022000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3033,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-06-26",1.343,1.348,1.22815,1.272,-2.45,27750000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3055,"change":2892,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-06-25",1.27825,1.304,1.2655,-0.69,18990000,{"date":3060,"open":2779,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-24",1.3157,1.255,1.313,0.111,9.23,9300000,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3033,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-06-23",1.2315,1.2505,1.1589,1.202,-2.59,6366000,{"date":3076,"open":2773,"high":3077,"low":150,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-06-20",1.24225,1.234,0.034,2.83,5762000,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":1045,"volume":3089,"transactions":9,"vwap":3087},"2025-06-18",1.1725,1.222,1.1675,1.2,0.0305,3418000,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":2163,"volume":3097,"transactions":9,"vwap":3095},"2025-06-17",1.1555,1.2313,1.1535,1.1695,0.0075,6058000,{"date":3099,"open":3100,"high":3101,"low":3102,"close":2952,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":2952},"2025-06-16",1.125,1.181,1.115,0.081,7.49,5668000,{"date":3107,"open":3108,"high":3109,"low":3108,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-06-13",1.046,1.1105,1.081,-0.0125,-1.14,4662000,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":2644,"percent_change":131,"volume":3120,"transactions":9,"vwap":3119},"2025-06-12",1.0545,1.0994,1.04255,1.0935,5132000,{"date":3122,"open":2666,"high":3123,"low":3124,"close":3125,"change":3079,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3125},"2025-06-11",1.11345,1.0715,1.0925,3.21,7800000,{"date":3129,"open":2939,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-06-10",1.0705,1.0075001,1.0585,0.059,5.9,9382000,{"date":3137,"open":3138,"high":3139,"low":2898,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-06-09",0.97600001,1.02615,0.99949998,0.041,4.28,4404000,{"date":3145,"open":3146,"high":3147,"low":3146,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-06-06",0.95450002,1.00024998,0.95850003,0.0395,4.3,9146000,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":2868,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-06-05",0.91399997,0.96525002,0.90750003,0.91900003,5.81,11358000,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":2574,"volume":3167,"transactions":9,"vwap":3165},"2025-06-04",0.85399997,0.87849998,0.84350002,0.86849999,0.017,5922000,{"date":3169,"open":3170,"high":2850,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-06-03",0.78750002,0.76749998,0.85149997,0.064,8.13,5118000,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3170,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3170},"2025-06-02",0.73150003,0.80199999,0.73000002,0.0575,7.88,5318000,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3180,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3180},"2025-05-30",0.75599998,0.75999999,0.69499999,-0.037,-4.82,3582000,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-05-29",0.79650003,0.80949998,0.75674999,0.76700002,0.0085,1.12,3066000,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-28",0.76275003,0.77305001,0.74900001,0.75849998,-0.0015,-0.2,4020000,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3187,"change":2561,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3187},"2025-05-27",0.74250001,0.76499999,0.72820002,6.44,3386000,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":1652,"volume":3224,"transactions":9,"vwap":3222},"2025-05-23",0.69599998,0.72149998,0.67750001,0.71399999,-0.025,7152000,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3230},"2025-05-22",0.74650002,0.7755,0.73299998,0.73900002,-0.0145,-1.92,2392000,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3189,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3239},"2025-05-21",0.77850002,0.80225003,0.7475,0.75349998,-4.68,4184000,{"date":3243,"open":3170,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-05-20",0.7985,0.773,0.79049999,-0.01,-1.25,3432000,{"date":3251,"open":3252,"high":3253,"low":3252,"close":3254,"change":3255,"percent_change":3087,"volume":3256,"transactions":9,"vwap":3254},"2025-05-19",0.75150001,0.80500001,0.80049998,0.0095,6780000,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3141,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3262},"2025-05-16",0.75749999,0.792,0.75449997,0.79100001,5.47,7396000,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":2644,"percent_change":1868,"volume":3271,"transactions":9,"vwap":3270},"2025-05-15",0.727,0.7525,0.69950002,0.75,6440000,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3205,"change":3277,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3205},"2025-05-14",0.7665,0.78439999,0.73400003,-0.026,-3.35,9000000,{"date":3281,"open":3282,"high":3283,"low":3282,"close":3284,"change":3285,"percent_change":1693,"volume":3286,"transactions":9,"vwap":3284},"2025-05-13",0.70950001,0.78144997,0.77499998,0.071,9218000,{"date":3288,"open":3289,"high":3290,"low":3269,"close":3291,"change":3292,"percent_change":3293,"volume":3294,"transactions":9,"vwap":3291},"2025-05-12",0.7105,0.73025,0.704,0.0915,14.94,11114000,{"date":3296,"open":3297,"high":3298,"low":3299,"close":3300,"change":3255,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3300},"2025-05-09",0.60949999,0.61750001,0.59600002,0.61250001,1.58,8802000,{"date":3304,"open":3305,"high":3298,"low":3306,"close":3307,"change":3079,"percent_change":3308,"volume":3309,"transactions":9,"vwap":3307},"2025-05-08",0.59149998,0.57999998,0.60299999,5.98,18276000,{"date":3311,"open":3312,"high":3313,"low":3314,"close":3315,"change":3316,"percent_change":3317,"volume":3318,"transactions":9,"vwap":3315},"2025-05-07",0.54449999,0.5715,0.53750002,0.56900001,0.029,5.37,10848000,{"date":3320,"open":3321,"high":3322,"low":1740,"close":3323,"change":1500,"percent_change":131,"volume":3324,"transactions":9,"vwap":3323},"2025-05-06",0.51499999,0.54949999,0.54000002,5162000,{"date":3326,"open":3327,"high":3328,"low":3329,"close":3330,"change":3331,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3330},"2025-05-05",0.52899998,0.5485,0.52200001,0.5395,-0.0025,-0.46,5122000,{"date":3335,"open":3336,"high":3337,"low":3338,"close":3339,"change":3340,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3339},"2025-05-02",0.53200001,0.55549997,0.523,0.542,0.037,7.33,6568000,{"date":3344,"open":3345,"high":3336,"low":3346,"close":3347,"change":3348,"percent_change":3349,"volume":3350,"transactions":9,"vwap":3347},"2025-05-01",0.52850002,0.50400001,0.505,0.01,2.02,6636000,{"date":3352,"open":3353,"high":3354,"low":3355,"close":3356,"change":1501,"percent_change":1501,"volume":3357,"transactions":9,"vwap":3356},"2025-04-30",0.4515,0.49700001,0.44999999,0.495,7718000,{"date":3359,"open":3360,"high":3361,"low":3362,"close":3356,"change":2924,"percent_change":3363,"volume":3364,"transactions":9,"vwap":3356},"2025-04-29",0.50599998,0.51099998,0.48899999,-4.07,8948000,{"date":3366,"open":3367,"high":3368,"low":3369,"close":3370,"change":3371,"percent_change":3372,"volume":3373,"transactions":9,"vwap":3370},"2025-04-28",0.51550001,0.52950001,0.49450001,0.51599997,-0.0175,-3.28,10842000,{"date":3375,"open":3346,"high":3330,"low":3376,"close":3377,"change":3088,"percent_change":3378,"volume":3379,"transactions":9,"vwap":3377},"2025-04-25",0.49900001,0.53350002,6.06,9614000,{"date":3381,"open":3382,"high":3346,"low":3383,"close":3384,"change":3385,"percent_change":3386,"volume":3387,"transactions":9,"vwap":3384},"2025-04-24",0.46900001,0.45750001,0.50300002,0.0565,12.65,18894000,{"date":181,"open":3389,"high":3390,"low":177,"close":3391,"change":3111,"percent_change":3392,"volume":3393,"transactions":9,"vwap":3391},0.45899999,0.47600001,0.4465,-2.72,17404000]