[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVLL":3,"homepage-market-summary":26,"stock-historical-MVLL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MVLL","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},"GraniteShares 2x Long MRVL Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},37.66,39.13,39.93,36.7,37.95,-0.29,-0.76,1304346.330651,77.66666,4.825,2957378.9680351513,45.1,397,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},3.91067,2530723,923713920.976823,840.09,"2025-04-23",[179,182,192,203,214,225,236,247,258,269,280,291,302,313,324,334,345,356,367,378,389,400,411,422,432,443,454,464,474,485,496,507,518,528,539,549,560,570,580,591,602,613,623,632,641,651,661,671,682,693,704,715,726,737,748,759,770,780,791,801,811,820,828,835,844,852,861,870,878,887,896,905,914,923,932,941,950,958,967,976,985,994,1003,1012,1021,1030,1038,1047,1055,1064,1073,1081,1090,1099,1108,1117,1126,1134,1143,1151,1159,1168,1177,1186,1195,1203,1212,1221,1229,1238,1247,1256,1264,1273,1282,1291,1300,1308,1317,1326,1335,1344,1352,1361,1370,1379,1388,1396,1405,1414,1423,1432,1440,1447,1456,1464,1473,1482,1491,1500,1509,1517,1526,1534,1543,1552,1560,1569,1578,1587,1596,1605,1614,1623,1631,1639,1648,1656,1663,1672,1679,1687,1695,1703,1711,1718,1725,1733,1742,1751,1758,1765,1773,1780,1789,1797,1806,1815,1822,1830,1838,1846,1853,1859,1867,1873,1881,1888,1897,1905,1913,1920,1927,1935,1943,1951,1959,1967,1975,1984,1992,2001,2010,2018,2026,2034,2041,2050,2057,2066,2075,2082,2090,2099,2108,2117,2125,2134,2141,2146,2153,2160,2168,2176,2183,2192,2201,2209,2217,2226,2235,2244,2252,2260,2266,2273,2282,2291,2300,2308,2314,2323,2330,2336,2344,2353,2360,2368,2377,2386,2395,2403,2411,2419,2428,2435,2442,2449,2457,2465,2473,2482,2490,2497,2506,2513,2522,2530,2537,2543,2552,2561,2570,2578,2586,2593,2602,2609,2617,2624,2632,2640,2649,2655,2661,2665,2671,2678,2687,2693,2701,2707,2715,2723,2730,2736,2742,2750,2758,2764,2770,2778,2787,2793,2799,2806,2813,2819,2827,2833,2838,2844,2850,2857,2864,2870,2877,2881,2890,2895,2901,2910,2917,2925,2932,2941,2947,2954,2961,2968,2975,2981,2989,2994,3002,3009,3018,3027,3034,3041,3049,3056,3062,3070,3076,3084,3091,3098,3106,3113,3117,3125,3133,3139,3145,3153,3161,3168,3175,3182,3189,3196,3202,3210,3219],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},10396,37.7737,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",39.505,40.07,37.771,1.21,3.29,2139021.395242,16464,38.8905,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",36.045,37.4287,34.0274,36.74,0.95,2.65,1829697.57565,14484,36.2234,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",35.81,36.0494,33.71,35.79,0.27,0.76,1205365.358103,9554,34.9128,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",34.36,35.8608,33.9105,35.52,2.86,8.76,1756283.734254,13132,35.0195,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",34.72,35.25,31.648,32.66,-2.78,-7.84,1458259.479388,11895,33.028,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",35.825,36.835,34.16,35.44,0.81,2.34,1482119.918012,11772,35.7272,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",33.425,35.4294,32.84,34.63,-0.48,-1.37,1925222.844391,13847,34.089,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",35.59,36.22,33.901,35.11,-0.52,-1.46,2677478.087421,23652,35.0593,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",33.73,36.56,33.35,35.63,1.36,3.97,2880136.138625,21118,35.3012,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",32.85,35.21,31.1783,34.27,3.28,10.58,3584921.267839,23599,33.2127,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",30.48,31,28.91,30.99,0.92,3.06,2592931.782281,15875,29.8496,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",30.05,31.81,29.99,30.07,2.56,9.31,3069631.570942,20470,30.456,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",26.85,28.4352,26.325,27.51,1.88,7.34,2819608.015951,16477,27.4798,{"date":325,"open":326,"high":327,"low":328,"close":326,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",25.63,27.0075,25.5101,0.59,2.36,1412620.387429,10492,26.0778,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",24.44,26.295,23.8,25.04,-4.28,-14.6,2630578.561122,19141,25.2007,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",28.96,30.3,27.72,29.32,2.22,8.19,2768935.869674,18210,29.305,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",27.485,29,26.88,27.1,-2.06,-7.06,2646493.127357,16384,27.956,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",26.56,30.81,26.54,29.16,2.27,8.44,3926307.558966,26927,29.2679,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",27.26,28.43,26.21,26.89,0.4,1.51,4299255.847339,24369,27.4043,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",23.82,26.52,23.69,26.49,3.26,14.03,4223646.616392,24273,25.2211,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",22.29,24.1219,21.58,23.23,0.54,2.38,3142760.014453,17565,23.1244,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",22.49,23.19,22.1,22.69,-0.92,-3.9,2200844.67309,13565,22.6485,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":18,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",22.45,23.66,21.45,23.61,-1.21,3684077.488836,21590,22.7418,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",24.94,25.45,23.458,23.9,-1.16,-4.63,3100305.485532,20900,24.0636,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",27.3,28.3219,24.8301,25.06,-6.64,-20.95,10614198.566488,66122,26.1793,{"date":455,"open":227,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",35.1699,31.34,31.7,-0.97,-2.97,9616596.623151,71984,31.5785,{"date":465,"open":466,"high":467,"low":293,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",31.385,32.68,32.67,1.28,4.08,3473080.491199,19157,32.6269,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",30.7,33,30.37,31.39,2.72,9.49,4402921.084093,25451,31.9162,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",28.685,29.3279,26.4,28.67,-2.08,-6.76,2751624.142195,15967,27.9586,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",34.94,35.01,29.69,30.75,-3.82,-11.05,4733794.44722,28112,31.6005,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",31.095,34.7,30.29,34.57,3.62,11.7,5533035.553728,31977,32.4537,{"date":519,"open":520,"high":477,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",31.76,28.83,30.95,5.03,19.41,11510019.409841,61416,30.5099,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",27.115,28.3395,24.64,25.92,-4.84,-15.73,5475293.122326,30592,25.9807,{"date":540,"open":372,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",32.22,28.93,30.76,3.07,11.09,3983437.17045,25195,30.9677,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",27.53,28.09,26.5,27.69,-0.12,-0.43,2463301.436023,18239,27.4501,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":469,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",26.97,30.06,26.6,27.81,4.82,2847409.794046,21054,28.7418,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",28.72,28.88,26.53,1.13,4.45,3220021.004029,22734,27.7725,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",25.375,25.515,24.06,25.4,0.79,3.21,1024147.408851,10450,24.9982,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",29.31,29.88,24.56,24.61,-2.5,-9.22,3291411.668309,24957,27.1893,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",27.27,27.83,23.9404,27.11,1.91,7.58,3904527.982676,25490,26.5109,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":83,"volume":620,"transactions":621,"vwap":622},"2026-08-06",24.04,27.34,23.1,25.2,-0.06,2419874.140183,18276,25.7517,{"date":624,"open":564,"high":625,"low":618,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",28.13,25.26,-2.01,-7.37,3381614.930053,28164,26.5608,{"date":633,"open":626,"high":634,"low":635,"close":604,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",28.16,24.93,5.63,26.02,5751065.925371,36970,26.4014,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":132,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",18.84,21.84,18.18,21.64,6.44,2589705.519276,16486,20.3783,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":297,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",22.765,23.27,20.3004,20.33,4.74,3412132.535128,23991,21.6206,{"date":662,"open":663,"high":664,"low":665,"close":524,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",18.525,19.7,17.9201,3.76,24.03,3876871.862511,23555,19.1088,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",17.82,18.629,15.6,15.65,-2.29,-12.76,3657541.964899,23659,16.9069,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",19.12,19.5,16.3801,17.94,-3.33,-15.66,3289249.89338,20169,18.1236,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",23.42,23.7,19.5718,21.27,-1.17,-5.21,2655887.862616,17719,21.4418,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",24.75,25.4599,21.79,22.44,-3.83,-14.58,2157044.135894,16623,23.3603,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",25.91,27.62,25.24,26.27,-0.53,-1.98,2797201.863146,19769,26.4154,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",24.38,27.73,24.23,26.8,0.75,2.88,2773572.185988,20329,26.6065,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",25.43,26.63,24.8,26.05,3.11,13.56,3079454.920313,22402,25.8655,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",22.55,24.6117,22.2835,22.94,1.43,6.65,3134992.398104,20561,23.3764,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",20.07,22.77,19.1087,21.51,0.05,0.23,3719937.491201,23592,20.9685,{"date":771,"open":772,"high":635,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-16",24.35,20.98,21.46,-4.66,-17.84,3672138.921974,25702,22.4004,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-15",30.72,30.755,24.71,26.12,-4.51,-14.72,3110021.757206,25463,27.138,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":275,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-14",32.665,33.11,29.5121,30.63,4.65,2597735.596295,19638,31.2143,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-13",32.55,28.5769,29.27,-5.28,-15.28,2997308.03972,27551,30.1171,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",35.405,36.14,33.441,34.55,-2.33,-6.32,1745200,{"date":821,"open":13,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",39.38,36.32,36.88,3.32,9.89,3350800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":209,"percent_change":242,"volume":834,"transactions":9,"vwap":833},"2026-07-08",31.84,35.07,31.74,33.56,2974300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",34.58,35.33,30.907,33.29,-5.85,-14.95,4090600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":187,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-06",40.86,42.65,39.105,39.14,3.19,3212500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",46.59,48.34,35.2,37.93,-9.47,-19.98,5425800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",51.12,55.22,47.18,47.4,-10,-17.42,5091200,{"date":871,"open":872,"high":873,"low":133,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",50.35,58.099998,57.4,7.32,14.62,5448200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",48.21,50.34,40.74,50.080002,4.01,8.7,5536200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",47.17,49.115,44.78,46.07,-5.7367,-11.07,3069300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",55.35,55.92,45.59133,51.80667,1.8667,3.74,6201900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",52.2,52.32667,45.52,49.94,-1.0167,-2,5238000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",51.003334,56,50.043331,50.95667,-11.93,-18.97,6648600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-22",65.16666,65.4,59.0053329,62.88667,-1.6333,-2.53,7790400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",62.48667,71.57,61.07,64.52,8.48,15.13,10967400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",57.33333,62.835,53.87333,56.040001,4.11,7.91,7052100,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",60.96333,68.16666,51.93,-12.9567,-19.97,9163500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-15",60.25,66.38834,56.83333,64.88667,11.2367,20.94,7614000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",49.91667,56.9,49.033333,53.65,-0.59,-1.09,6762600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",46.87667,54.69333,46.39033,54.24,9.8467,22.18,9986100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",48.37333,51.83,44.28667,44.39333,-5.325,-10.71,9928800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",63.14333,64.066666,40.5,49.71833,-8.9517,-15.26,19727400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",58.53667,64.75667,56.060001,58.67,9.14,18.45,16654200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",65.99667,66.77666,48.66667,49.53,-24.5433,-33.13,15335400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",60,76.59666,56.90333,74.073334,6.43,9.51,19342500,{"date":1031,"open":1032,"high":21,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",74.68,64.39,67.64333,4.51,7.14,22446300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",50.11333,63.26,49.79333,63.13333,24.87,65,19903200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":657,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-06-01",31.66667,40.077,30.23333,38.26333,14.14,6110100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",33.49667,34.76333,31.63567,33.52333,-0.0233,-0.07,4401600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",31.71333,34.34267,30.35667,33.54667,1.81,5.7,8347500,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-27",38.20667,30.83333,31.73667,-3.0667,-8.81,10535700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",36,37.66667,32.2,34.80333,3.7133,11.94,6737700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-22",30.59667,31.72067,29.83333,31.09,1.6467,5.59,3796200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-21",30.076668,30.66667,28.68233,29.44333,1.09,3.84,2973900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-20",27.38,30.14167,27,28.35333,3.0433,12.02,5038200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-19",21.85667,26.72667,21.78333,25.31,2.0033,8.6,2679000,{"date":1127,"open":1112,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-18",27.29,22.17667,23.30667,-2.22,-8.7,4497000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-15",24.59,27.17667,24.57067,25.52667,-1.8267,-6.68,2351100,{"date":1144,"open":562,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-14",30.1,25.83,27.35333,1.3367,5.14,6603600,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-13",23.615,27.14,26.016666,3.5833,15.97,4901400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-12",22.66333,23.54333,20.49833,22.43333,-1.73,-7.16,1773900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-11",22.076668,25.10333,21.785,24.16333,0.1767,0.74,3330000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-08",22.39167,24.059999,22.049999,23.98667,2.7733,13.07,1607700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-07",24.41,24.41667,20.87333,21.21333,-3.6167,-14.57,2114100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":198,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-05-06",25.13,25.82,22.80333,24.83,3.98,2230200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-05",23.83,25.022333,22.71667,23.88,1.47,6.56,2188500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-04",22.9,23.33333,22.093332,22.41,-0.4033,-1.77,4568700,{"date":1222,"open":1223,"high":405,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-01",22.19333,21.33333,22.81333,-0.1767,-0.77,1625100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-30",21.73833,23.053333,20.64833,22.99,2.2767,10.99,1971900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-29",20.036667,20.84333,19.33333,20.71333,0.8667,4.37,3203400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-28",18.43833,20.57333,18.096666,19.84667,-1.36,-6.41,2742000,{"date":1257,"open":983,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-27",22.50667,19.12667,21.20667,-1.6133,-7.07,3614100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-24",24.43333,24.68333,21.24333,22.82,-0.4767,-2.05,6283200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-23",21.42,23.85,21.28333,23.29667,2.1933,10.39,3936300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-22",20.19667,21.4,19.45167,21.10333,1.5867,8.13,3793200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-21",18.74333,20.45,18.65,19.51667,0.85,4.55,4533600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":608,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-20",18.61667,19.076668,17.73333,18.66667,11.4,4792200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-17",15.51,16.81167,15.25733,16.75667,1.4333,9.35,2085900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-16",14.96333,15.61,14.14667,15.32333,-0.25,-1.61,2063400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-15",15.13667,16.42,14.97667,15.57333,0.1433,0.93,3087900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-14",16,16.10667,14.74667,15.43,0.5367,3.6,4616400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":117,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-13",14.61,15.33333,14.34333,14.89333,4.42,7078500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-10",13.32667,14.53333,13.19,14.26333,1.7867,14.32,3834600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-09",12.41,12.88,12.071667,12.47667,1.1087,9.75,2261700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-08",11.32667,11.62667,10.63633,11.368,0.9637,9.26,1882800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-07",10.26,10.53667,9.8,10.40433,-0.0323,-0.31,906300,{"date":1389,"open":1390,"high":1391,"low":1383,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-06",10.42667,10.90233,10.43667,0.4167,4.16,1757400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-02",9.04,10.04,8.89333,10.02,0.0567,0.57,1547100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-04-01",8.96,10.162,8.87,9.96333,1.3267,15.36,2512500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-31",8.16333,8.70667,7.69,8.63667,1.7607,25.61,2943900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-30",8.066667,8.33333,6.66667,6.876,-1.1973,-14.83,515700,{"date":1433,"open":1434,"high":1400,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-27",8.745,7.83,8.073333,-0.5367,-6.23,558600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":555,"percent_change":254,"volume":1446,"transactions":9,"vwap":1445},"2026-03-26",8.66167,9.066667,8.5,8.61,892200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-25",7.97333,8.77667,7.96667,8.73,1.031,13.39,919200,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-24",7.16333,7.84,7.699,0.3467,4.72,914400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-23",7.28333,7.57667,7.14833,7.35233,0.3477,4.96,911100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-20",7.06,7.39,6.79667,7.0046668,-0.2703,-3.72,329400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-19",6.72667,7.29667,6.61,7.275,0.2917,4.18,414000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-18",7.47667,7.68333,6.92333,6.98333,-0.47,-6.31,685200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-17",7.70333,7.91667,7.42,7.45333,-0.1983,-2.59,541200,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-16",7.22333,7.76333,7.65167,0.6283,8.95,1174800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-13",7.066667,7.45,6.88667,7.023333,0.007,0.1,682800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":818,"volume":1533,"transactions":9,"vwap":1531},"2026-03-12",7.37,7.4,6.98,7.016333,-0.4737,654900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-11",8.031667,8.24333,7.43333,7.49,-0.4573,-5.75,1377600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-10",7.86,8.29333,7.72167,7.94733,0.0873,1.11,5655900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1545,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1545},"2026-03-09",7.08,7.89667,6.48,0.5167,7.04,3118800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-06",6.63333,7.896,6.49333,7.34333,1.9267,35.57,7473900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-05",5.85333,6.050667,5.33333,5.41667,-0.3313,-5.76,4531200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-04",5.85667,5.92667,5.63833,5.748,0.0747,1.32,676500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-03",5.72333,5.895,5.55,5.67333,-0.5033,-8.15,743700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-03-02",6.016667,6.47333,5.98333,6.17667,-0.1233,-1.96,565800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-27",6.046667,6.39833,5.87667,6.3,0.344,5.78,525600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-26",6.26333,6.31867,5.64667,5.956,-0.2573,-4.14,399000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1610,"volume":1630,"transactions":9,"vwap":1628},"2026-02-25",5.95833,6.23667,5.93333,6.21333,0.3683,307800,{"date":1632,"open":1633,"high":1598,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-24",5.75667,5.66667,5.845,0.094,1.63,348600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-23",5.84167,5.94667,5.5,5.751,-0.269,-4.47,600300,{"date":1649,"open":1650,"high":1651,"low":1612,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-20",5.82333,6.14667,6.02,-0.014,-0.23,296700,{"date":1657,"open":1658,"high":1607,"low":1659,"close":1660,"change":1661,"percent_change":469,"volume":1662,"transactions":9,"vwap":1660},"2026-02-19",5.81333,5.8,6.034,0.0763,241800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-18",5.93833,6.15867,5.90333,5.95767,0.0087,0.15,288000,{"date":1673,"open":1674,"high":1651,"low":1675,"close":1676,"change":1677,"percent_change":1105,"volume":1678,"transactions":9,"vwap":1676},"2026-02-17",5.63667,5.57667,5.949,0.0643,469500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1403,"volume":1686,"transactions":9,"vwap":1684},"2026-02-13",5.87333,6.093333,5.79667,5.88467,0.0333,400800,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-12",6.44333,5.74167,5.85133,-0.495,-7.8,419100,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-11",6.67667,6.01,6.34633,-0.0903,-1.4,429900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1227,"volume":1710,"transactions":9,"vwap":1708},"2026-02-10",6.58,6.65333,6.37,6.43667,-0.05,549600,{"date":1712,"open":1607,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":657,"volume":1717,"transactions":9,"vwap":1715},"2026-02-09",6.60967,5.95533,6.48667,0.2933,1253700,{"date":1719,"open":1071,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1329,"volume":1724,"transactions":9,"vwap":1722},"2026-02-06",6.24967,5.66167,6.19333,0.8733,1690500,{"date":1726,"open":1727,"high":1728,"low":22,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-05",5.13,5.39,5.32,0.07,1.33,1040700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-04",5.42333,5.58,4.98867,5.25,-0.27,-4.89,731400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-02-03",5.99667,6.023333,5.10667,5.52,-0.4733,-7.9,1750800,{"date":1752,"open":1681,"high":1753,"low":1754,"close":1755,"change":1709,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-02-02",6.04,5.709,5.99333,-0.83,1010400,{"date":1759,"open":1760,"high":1761,"low":1627,"close":1762,"change":1218,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-30",6.22667,6.47,6.043333,-6.26,789000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":137,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-29",6.57667,6.59,5.95333,6.44667,-5.01,1071300,{"date":1774,"open":1775,"high":1776,"low":1427,"close":1777,"change":1524,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-28",6.96,7.098333,6.78667,1.5,611400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-27",6.7,6.83,6.46267,6.68667,0.1567,2.4,816900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1342,"volume":1796,"transactions":9,"vwap":1794},"2026-01-26",6.25,6.74,6.20667,6.53,0.2267,833400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-23",6.45667,6.503,6.2,6.30333,-0.4433,-6.57,1423500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-22",6.96667,7.10333,6.61333,6.74667,0.0933,1.4,1270200,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1706,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1706},"2026-01-21",6.355,6.93733,0.4033,6.45,1315800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1791,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1791},"2026-01-20",6.16333,6.82333,6.11667,-0.0933,-1.47,1214700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1497,"volume":1837,"transactions":9,"vwap":1835},"2026-01-16",6.5,6.67,6.33333,6.34333,-0.03,878400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":555,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2026-01-15",6.72167,6.76667,6.29333,6.37333,-1.85,862200,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1564,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1564},"2026-01-14",6.76833,6.17333,-0.2957,-4.36,1452000,{"date":1854,"open":1855,"high":1808,"low":1811,"close":1856,"change":1857,"percent_change":1858,"volume":1845,"transactions":9,"vwap":1856},"2026-01-13",6.82,6.789,0.016,0.24,{"date":1860,"open":1861,"high":1862,"low":1427,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-12",6.73,6.90667,6.773,-0.047,-0.69,501300,{"date":1868,"open":1808,"high":1869,"low":755,"close":1855,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1855},"2026-01-09",7,-0.039,-0.57,597000,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-08",7.09,6.77333,6.859,-0.2077,-2.94,656400,{"date":1882,"open":1883,"high":1884,"low":1521,"close":1519,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1519},"2026-01-07",7.375,7.38833,-0.6297,-8.18,1866300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-06",8.45333,8.75333,7.44333,7.69633,-0.3593,-4.46,2396400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":319,"volume":1904,"transactions":9,"vwap":1902},"2026-01-05",8.56333,8.69,7.98333,8.055667,0.1483,902700,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2026-01-02",7.42667,8.016667,7.90733,0.7317,10.2,728100,{"date":1914,"open":1915,"high":1539,"low":1458,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-31",7.48333,7.17567,-0.3067,-4.1,410100,{"date":1921,"open":875,"high":1922,"low":875,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-30",7.69667,7.48233,0.159,2.17,536100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":699,"volume":1934,"transactions":9,"vwap":1932},"2025-12-29",7.25,7.365,7.053333,7.32333,-0.0867,511200,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-26",7.54333,7.36667,7.41,-0.034,-0.46,258600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1604,"transactions":9,"vwap":1948},"2025-12-24",7.58333,7.63333,7.38333,7.444,-0.236,-3.07,{"date":1952,"open":1809,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-23",7.73333,7.1,7.68,0.5033,7.01,1361700,{"date":1960,"open":1961,"high":1962,"low":1036,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-22",7.47833,7.60667,7.17667,0.1167,1.65,424500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1475,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1475},"2025-12-19",7.096667,7.42333,7.02,-0.0767,-1.07,553200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-18",7.13,7.20667,6.84667,7.13667,0.4457,6.66,571800,{"date":1985,"open":1986,"high":1987,"low":1810,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-17",7.51333,7.6,6.691,-0.3957,-5.58,1002000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-16",7.0083332,7.14667,6.80333,7.086667,-0.0447,-0.63,282300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-15",7.24667,7.37667,7.036667,7.13133,-0.0387,-0.54,432300,{"date":2011,"open":1953,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-12",7.96,7.081667,7.17,-0.91,-11.26,1114500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1254,"volume":2025,"transactions":9,"vwap":2023},"2025-12-11",8.38667,8.49333,7.71333,8.08,-0.5533,917400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1435,"volume":2033,"transactions":9,"vwap":2031},"2025-12-10",8.41333,8.71333,8.23667,8.63333,0.6267,1661700,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":973,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-12-09",8.52,7.84667,8.0066671,-6.86,1775700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-08",8.26,8.73667,7.98167,8.59667,-1.3733,-13.77,3453300,{"date":2051,"open":1381,"high":2052,"low":2053,"close":2054,"change":1524,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-12-05",10.72833,9.68333,9.97,1.01,1394100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-04",10.091667,10.78667,9.68667,9.87,-0.41,-3.99,1299000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-03",10.245,10.63,9.43333,10.28,1.39,15.64,4278900,{"date":2076,"open":1400,"high":2077,"low":2031,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-02",9.073,8.89,0.33,3.86,3702000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":276,"volume":2089,"transactions":9,"vwap":2087},"2025-12-01",8.20333,8.85633,8.053333,8.56,0.3267,987600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-28",7.62,8.26667,7.39333,8.23333,0.253,3.17,619800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-26",7.41667,8.221,7.32667,7.98033,0.7577,10.49,1362300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-25",7.033333,7.28,6.73333,7.22267,-0.0573,-0.79,287700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2111,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2111},"2025-11-24",6.46333,7.38067,6.37667,1.02,16.29,422400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-21",6.14,6.49,5.66333,6.26,0.11,1.79,609300,{"date":2135,"open":1932,"high":2136,"low":1607,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-20",7.48,6.15,-0.7933,-11.43,597900,{"date":2142,"open":1210,"high":2110,"low":1210,"close":2143,"change":2144,"percent_change":2128,"volume":2145,"transactions":9,"vwap":2143},"2025-11-19",6.94333,0.423,438600,{"date":2147,"open":1855,"high":2148,"low":1599,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-18",7.034333,6.52033,-0.834,-11.34,641400,{"date":2154,"open":1955,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":363,"volume":2159,"transactions":9,"vwap":2157},"2025-11-17",7.93333,7.083333,7.35433,-0.559,470100,{"date":2161,"open":2162,"high":2163,"low":1947,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-14",7.5,8.365,7.91333,-0.1933,-2.38,489000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1621,"volume":2175,"transactions":9,"vwap":2173},"2025-11-13",8.096667,8.27967,7.59,8.10667,-0.35,674100,{"date":2177,"open":1891,"high":2178,"low":2028,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-12",9.11667,8.45667,-0.0167,-0.2,749100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-11",8.99333,9.13,8.32,8.47333,-0.7683,-8.31,570300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-10",9.24333,9.47,9.083333,9.24167,0.4417,5.02,841800,{"date":2202,"open":2203,"high":2204,"low":1513,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-07",8.9,9,8.8,-0.477,-5.14,1609800,{"date":2210,"open":2211,"high":1911,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-06",9.86833,9.13833,9.277,0.077,0.84,2313600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-11-05",8.34667,9.66667,8.32667,9.2,0.9867,12.01,966300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-11-04",8.255,8.84,8.16667,8.21333,-0.5433,-6.2,516900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-11-03",9.41,9.64667,8.69333,8.75667,-0.6867,-7.27,1124100,{"date":2245,"open":2246,"high":2247,"low":1407,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-31",9.35333,10.16667,9.44333,0.9833,11.62,1947300,{"date":2253,"open":1124,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-30",8.819,8.43667,8.46,-0.3233,-3.68,500700,{"date":2261,"open":2262,"high":2204,"low":2263,"close":2264,"change":2088,"percent_change":2080,"volume":2265,"transactions":9,"vwap":2264},"2025-10-29",8.85667,8.59333,8.78333,791700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2179,"change":2271,"percent_change":1999,"volume":2272,"transactions":9,"vwap":2179},"2025-10-28",8.56667,8.75,8.34333,-0.0533,725100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-27",8.043333,8.63,7.89333,8.51,0.8367,10.9,1002600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-24",7.66,7.983,7.465,7.67333,0.2217,2.98,692700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-23",7.11667,7.55667,7.075,7.45167,0.3087,4.32,531900,{"date":2301,"open":1978,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-22",7.587,6.78,7.143,-0.607,-7.83,1368600,{"date":2309,"open":2275,"high":2275,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":1764,"transactions":9,"vwap":2311},"2025-10-21",7.53667,7.75,-0.3,-3.73,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-20",8.17,8.593,7.97,8.05,-0.3927,-4.65,1422000,{"date":2324,"open":2325,"high":2031,"low":2326,"close":2327,"change":2328,"percent_change":2115,"volume":2329,"transactions":9,"vwap":2327},"2025-10-17",8.18333,8.033333,8.44267,-0.0673,1456500,{"date":2331,"open":2205,"high":1443,"low":2332,"close":2278,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2278},"2025-10-16",8.3,-0.13,-1.5,1385700,{"date":2337,"open":2338,"high":2269,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-15",8.52667,8.22333,8.64,0.4867,5.97,1909500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-14",8.27667,8.65,7.98,8.15333,-0.6267,-7.14,1539000,{"date":2354,"open":1450,"high":2355,"low":2356,"close":2357,"change":102,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-10-13",8.83333,8.275,8.78,9.07,1143300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2319,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2319},"2025-10-10",9.53333,9.86633,8.03,-1.0267,-11.31,3110400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-09",9.37667,9.48,9.05,9.076667,-0.3767,-3.98,1928700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-08",8.65333,9.46933,8.54,9.45333,1.0633,12.67,1536600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-07",8.77333,9.15833,8.218,8.39,-0.3633,-4.15,1623900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":1891,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1891},"2025-10-06",8.76667,9.033333,8.66333,0.477,5.76,1713300,{"date":2404,"open":2405,"high":2406,"low":2275,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-03",8.27333,8.47,8.27633,-0.0037,-0.04,804300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1071,"volume":2418,"transactions":9,"vwap":2416},"2025-10-02",8.06,8.48667,7.96633,8.28,0.4467,1666800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-10-01",7.53333,7.88667,7.37333,7.83333,-0.0433,-0.55,1544400,{"date":2429,"open":1907,"high":2430,"low":2431,"close":2432,"change":1716,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-30",7.94333,7.421,7.87667,3.87,1223700,{"date":2436,"open":2437,"high":1425,"low":2438,"close":1945,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1945},"2025-09-29",7.825,7.56333,-0.15,-1.94,1452300,{"date":2443,"open":2444,"high":1545,"low":2445,"close":1953,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1953},"2025-09-26",7.62667,7.433,-0.1167,-1.49,1393500,{"date":2450,"open":2451,"high":1451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-25",6.81667,6.51333,7.85,0.6667,9.28,4693200,{"date":2458,"open":1833,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-24",7.46667,6.35,7.18333,0.9133,14.57,7518900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":677,"volume":2472,"transactions":9,"vwap":2470},"2025-09-23",6.4,6.56667,6.18167,6.27,-0.1467,1753800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-22",6.12,6.49667,6.116,6.41667,0.1967,3.16,1557300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-09-19",6.28,6.40933,6.06,6.22,0,1541400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2487,"change":1557,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2487},"2025-09-18",6.026667,6.349,5.94567,9.06,3006900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-17",5.37,5.925,5.30667,5.70333,0.3333,6.21,4039500,{"date":2507,"open":2508,"high":1735,"low":2509,"close":2499,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2499},"2025-09-16",5.21,5.15333,0.2133,4.14,2043900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-15",5.15,5.23667,5,5.15667,0.0067,0.13,1537200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2515,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2515},"2025-09-12",5.17,5.20667,4.97333,0.1133,2.25,1956300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1972,"percent_change":2334,"volume":2536,"transactions":9,"vwap":2535},"2025-09-11",5.11333,5.27967,5.0066671,5.036667,1952100,{"date":2538,"open":1738,"high":2539,"low":2540,"close":2532,"change":2541,"percent_change":107,"volume":2542,"transactions":9,"vwap":2532},"2025-09-10",5.33,5.056667,0.0367,2724000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-09",4.92667,5.173,4.84667,5.076667,0.12,2.42,2901600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-08",4.61,4.97,4.54867,4.95667,0.3833,8.38,3762300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-05",4.68,4.75333,4.45333,4.57333,-0.11,-2.35,3414900,{"date":2571,"open":2572,"high":2564,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-09-04",4.41667,4.321,4.68333,0.2433,5.48,6783000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":137,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-09-03",4.7,4.76333,4.36067,4.44,-7.11,6520200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2589,"change":1858,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-09-02",4.4,4.78,4.39,5.29,11228400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-29",4.87333,5.05,4.49333,4.54,-2.7533,-37.75,36696300,{"date":2603,"open":2005,"high":1529,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-28",6.85433,7.29333,0.4567,6.68,5822100,{"date":2610,"open":2611,"high":2612,"low":1427,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-27",6.71667,6.86667,6.83667,0.124,1.85,546300,{"date":2618,"open":2452,"high":2619,"low":1832,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-26",6.862,6.71267,0.2123,3.27,484500,{"date":2625,"open":2119,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-25",6.64,6.39067,6.50033,0.002,0.03,247500,{"date":2633,"open":1722,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-22",6.77867,6.101,6.49833,0.3083,4.98,670800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-21",6.1,6.25333,6,6.19,-0.09,-1.43,386400,{"date":2650,"open":2484,"high":2484,"low":2651,"close":2484,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2484},"2025-08-20",5.74667,-0.0833,-1.31,656100,{"date":2656,"open":1980,"high":1980,"low":1802,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-19",6.36333,-0.8467,-11.74,745200,{"date":2662,"open":1809,"high":1485,"low":1775,"close":2663,"change":1402,"percent_change":586,"volume":2664,"transactions":9,"vwap":2663},"2025-08-18",7.21,348900,{"date":2666,"open":1953,"high":1953,"low":1036,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-15",7.15333,-0.5703,-7.38,448200,{"date":2672,"open":2673,"high":2674,"low":1938,"close":2675,"change":2676,"percent_change":2677,"volume":1638,"transactions":9,"vwap":2675},"2025-08-14",7.47,7.79,7.72367,-0.0297,-0.38,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-13",7.58667,7.89,7.49667,7.75333,0.2833,3.79,556800,{"date":2688,"open":2014,"high":2689,"low":2690,"close":2673,"change":2691,"percent_change":1778,"volume":2692,"transactions":9,"vwap":2673},"2025-08-12",7.48667,6.91667,0.1107,719400,{"date":2694,"open":609,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-11",7.88333,7.34667,7.35933,-0.0073,-0.1,471900,{"date":2702,"open":1963,"high":2703,"low":1931,"close":1938,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":1938},"2025-08-08",7.38633,0.2777,3.92,330300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":146,"volume":2714,"transactions":9,"vwap":2712},"2025-08-07",7.27667,7.36,6.81033,7.089,0.0823,477300,{"date":2716,"open":2717,"high":2718,"low":1841,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-06",7.17333,7.2,7.0066671,-0.26,-3.58,429600,{"date":2724,"open":320,"high":2725,"low":2726,"close":2727,"change":1685,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-08-05",7.523,6.93667,7.26667,0.46,529800,{"date":2731,"open":1809,"high":2732,"low":1775,"close":2733,"change":2734,"percent_change":2638,"volume":2735,"transactions":9,"vwap":2733},"2025-08-04",7.3,7.23333,0.3433,470400,{"date":2737,"open":2423,"high":2423,"low":1427,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-08-01",6.89,-1.18,-14.62,1359600,{"date":2743,"open":2744,"high":2340,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-31",8.57333,7.904,8.07,-0.2867,-3.43,1277100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2122,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-30",8.58667,9.0066671,8.13333,8.35667,13.9,2924700,{"date":2759,"open":2710,"high":1512,"low":2760,"close":2761,"change":2549,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-29",7.25467,7.33667,1.66,1028700,{"date":2765,"open":1997,"high":1938,"low":2766,"close":2767,"change":2768,"percent_change":1106,"volume":2769,"transactions":9,"vwap":2767},"2025-07-28",7.013,7.21667,0.2667,698100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":34,"volume":2777,"transactions":9,"vwap":2775},"2025-07-25",6.88333,6.97333,6.72,6.95,0.0457,629700,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-24",6.82667,6.91333,6.6,6.90433,0.1743,2.59,594300,{"date":2788,"open":2789,"high":2790,"low":2782,"close":1861,"change":67,"percent_change":2791,"volume":2792,"transactions":9,"vwap":1861},"2025-07-23",6.63,6.83333,3.22,404700,{"date":2794,"open":2611,"high":2774,"low":2487,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-22",6.52,-0.1833,-2.73,452400,{"date":2800,"open":1996,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1646,"volume":2805,"transactions":9,"vwap":2803},"2025-07-21",6.81833,6.57,6.70333,-0.3133,859200,{"date":2807,"open":2789,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1761,"volume":2812,"transactions":9,"vwap":2810},"2025-07-18",7.13333,6.42,7.016667,0.4267,1230300,{"date":2814,"open":2815,"high":2816,"low":2817,"close":1768,"change":67,"percent_change":188,"volume":2818,"transactions":9,"vwap":1768},"2025-07-17",6.41333,6.75667,6.255,717300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2822,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2822},"2025-07-16",6.18333,6.38,5.83667,-0.2767,-4.16,1710000,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":2180,"percent_change":1323,"volume":2832,"transactions":9,"vwap":2831},"2025-07-15",6.96333,6.59667,6.65667,534300,{"date":2834,"open":2468,"high":2112,"low":2835,"close":2836,"change":2180,"percent_change":1323,"volume":2837,"transactions":9,"vwap":2836},"2025-07-14",6.295,6.67333,481800,{"date":2839,"open":2626,"high":1777,"low":1768,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-11",6.69,-0.1333,-1.95,394200,{"date":2845,"open":2846,"high":1979,"low":2847,"close":1825,"change":2479,"percent_change":2848,"volume":2849,"transactions":9,"vwap":1825},"2025-07-10",6.62667,6.45033,2.97,652500,{"date":2851,"open":1982,"high":2852,"low":2853,"close":2846,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2846},"2025-07-09",6.83267,6.44733,0.06,0.91,697200,{"date":2858,"open":755,"high":2859,"low":2860,"close":2468,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2468},"2025-07-08",6.83933,6.55667,0.0667,1.03,857700,{"date":2865,"open":2005,"high":1969,"low":2866,"close":1832,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":1832},"2025-07-07",6.48167,-0.6933,-9.64,752100,{"date":2871,"open":2872,"high":2873,"low":1869,"close":2874,"change":1174,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-03",7.15,7.22,7.19333,2.52,796500,{"date":2878,"open":1947,"high":2012,"low":1818,"close":2810,"change":556,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2810},"2025-07-02",-5.77,1339800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-01",7.52,7.72,7.18233,7.44667,-0.2267,-2.95,792300,{"date":2891,"open":2892,"high":2892,"low":2893,"close":2287,"change":1730,"percent_change":297,"volume":2894,"transactions":9,"vwap":2287},"2025-06-30",7.87333,7.50467,530400,{"date":2896,"open":2897,"high":2318,"low":1520,"close":2898,"change":973,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-27",7.85333,7.60333,-7.2,1029600,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-26",8,8.41667,7.69967,8.19333,0.78,10.52,1670700,{"date":2911,"open":2912,"high":2912,"low":2872,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-25",7.50333,7.41333,0.1733,2.39,912600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":210,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-24",6.75,7.29,6.68333,7.24,11.73,817800,{"date":2926,"open":2927,"high":2927,"low":2928,"close":1556,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":1556},"2025-06-23",6.93333,6.15367,-0.5233,-7.47,1554300,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-20",7.70667,7.71,6.93433,7.0033331,-0.2533,-3.49,1412700,{"date":2942,"open":1963,"high":2683,"low":2943,"close":2944,"change":158,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-18",7.043333,7.25667,13.8,2117700,{"date":2948,"open":1708,"high":2949,"low":2950,"close":2121,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2121},"2025-06-17",6.85333,6.22333,-0.0733,-1.14,741300,{"date":2955,"open":2956,"high":2782,"low":2957,"close":1820,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":1820},"2025-06-16",6.12667,6.053333,0.5733,9.76,642600,{"date":2962,"open":2963,"high":2645,"low":2964,"close":1609,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":1609},"2025-06-13",5.98,5.86,-0.4567,-7.21,548100,{"date":2969,"open":2644,"high":2970,"low":2971,"close":1834,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":1834},"2025-06-12",6.405,5.98667,0.2567,4.22,686400,{"date":2976,"open":1834,"high":647,"low":2977,"close":2978,"change":2567,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-06-11",5.99033,6.076667,-1.78,857400,{"date":2982,"open":2983,"high":1715,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-10",6.48333,6.070333,6.18667,-0.0633,-1.01,505200,{"date":2990,"open":1610,"high":2789,"low":2950,"close":1791,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":1791},"2025-06-09",0.14,2.29,797700,{"date":2995,"open":2996,"high":2997,"low":1659,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-06",5.86667,6.35667,6.11,0.53,9.5,993600,{"date":3003,"open":3004,"high":1755,"low":3005,"close":1736,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":1736},"2025-06-05",5.94333,5.52333,-0.17,-2.96,1779000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-04",5.23333,5.89,5.063333,5.75,0.6067,11.8,914100,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-03",5.083333,5.323,4.95567,5.14333,0.1467,2.94,866700,{"date":3028,"open":3029,"high":1727,"low":3030,"close":3031,"change":2510,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-06-02",4.73,4.69667,4.99667,4.46,545400,{"date":3035,"open":3036,"high":2545,"low":3037,"close":3038,"change":2350,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-05-30",4.92,4.52333,4.78333,-11.58,1911600,{"date":3042,"open":3043,"high":3044,"low":1573,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-05-29",5.97667,6.0033331,5.41,-0.1733,-3.1,2167500,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":2520,"percent_change":407,"volume":3055,"transactions":9,"vwap":3054},"2025-05-28",5.57333,5.76133,5.54833,5.58333,829800,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":406,"percent_change":1236,"volume":1983,"transactions":9,"vwap":3061},"2025-05-27",5.25667,5.68433,5.217,5.45333,{"date":3063,"open":3064,"high":3065,"low":3064,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-23",4.79667,5.01,4.91333,-0.2033,-3.97,272100,{"date":3071,"open":657,"high":3072,"low":657,"close":3073,"change":3074,"percent_change":2822,"volume":3075,"transactions":9,"vwap":3073},"2025-05-22",5.27,5.11667,0.3067,300000,{"date":3077,"open":2517,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-21",5.21667,4.77,4.81,-0.2633,-5.19,299400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3087,"change":3067,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-20",4.99333,5.073333,4.78667,-3.85,399300,{"date":3092,"open":2517,"high":3093,"low":3094,"close":3095,"change":2796,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3095},"2025-05-19",5.31467,4.91667,5.27667,-3.36,206400,{"date":3099,"open":1634,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-16",5.67,5.40467,5.46,-0.3267,-5.65,278700,{"date":3107,"open":3108,"high":1650,"low":3109,"close":3110,"change":1709,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3110},"2025-05-15",5.60333,5.48333,5.78667,-0.86,141600,{"date":3114,"open":1600,"high":2644,"low":3115,"close":2823,"change":1730,"percent_change":187,"volume":3116,"transactions":9,"vwap":2823},"2025-05-14",5.68233,270900,{"date":3118,"open":2502,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-13",6.036667,5.62667,5.76667,0.17,3.04,456600,{"date":3126,"open":1634,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-12",5.68333,5.4,5.59667,0.7767,16.11,565500,{"date":3134,"open":3064,"high":2517,"low":3135,"close":566,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":566},"2025-05-09",4.76667,0.31,6.87,312900,{"date":3140,"open":3141,"high":2580,"low":3142,"close":1035,"change":163,"percent_change":3143,"volume":3144,"transactions":9,"vwap":1035},"2025-05-08",4.58333,4.372,4.64,310800,{"date":3146,"open":3147,"high":3148,"low":173,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-07",4.1,4.32333,4.31,-0.828,-16.12,813600,{"date":3154,"open":3155,"high":3156,"low":3155,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-06",4.95333,5.19,5.138,-0.131,-2.49,212700,{"date":3162,"open":3156,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":2987,"volume":3167,"transactions":9,"vwap":3165},"2025-05-05",5.42,5.12167,5.269,-0.0537,141900,{"date":3169,"open":3170,"high":1643,"low":3095,"close":3171,"change":3172,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3171},"2025-05-02",5.29667,5.32267,0.2093,4.09,174600,{"date":3176,"open":3177,"high":3178,"low":3179,"close":2532,"change":3180,"percent_change":1515,"volume":3181,"transactions":9,"vwap":2532},"2025-05-01",5.016667,5.22,4.83667,0.42,174000,{"date":3183,"open":2572,"high":3184,"low":3185,"close":3184,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3184},"2025-04-30",4.69333,4.27567,-0.0567,-1.19,118200,{"date":3190,"open":3191,"high":3192,"low":3191,"close":3193,"change":3194,"percent_change":1730,"volume":3195,"transactions":9,"vwap":3193},"2025-04-29",4.667,4.90333,4.75,0.0033,81000,{"date":3197,"open":1462,"high":3198,"low":2572,"close":3199,"change":3200,"percent_change":459,"volume":3201,"transactions":9,"vwap":3199},"2025-04-28",4.75167,4.74667,-0.0467,212400,{"date":3203,"open":3204,"high":3205,"low":3204,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-04-25",4.47,4.82767,4.79333,0.2467,5.43,204000,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-04-24",4.21,4.633,4.17333,4.54667,0.5407,13.5,318000,{"date":177,"open":1394,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":3224,"volume":3225,"transactions":9,"vwap":3222},4.27,3.96667,4.006,-0.154,-3.7,152400]