[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTW":3,"homepage-market-summary":26,"stock-historical-INTW":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"INTW","2026-10-02",{"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 INTC 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},30.81,33.25,34.28,30.65,31.17,-0.36,-1.15,4050662.149407,52.625,4.47,6516501.823080592,54.7,411,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},1.7175,6965306,2542336655.770148,1451.16,"2025-04-22",[178,181,191,202,213,223,234,245,256,267,278,289,299,310,321,331,342,353,364,375,386,397,408,419,429,440,451,462,471,482,492,503,514,524,534,545,556,566,577,587,597,608,618,629,640,651,661,672,683,692,703,713,723,733,744,755,766,777,787,798,806,815,824,833,842,851,860,869,878,886,895,904,913,921,930,939,948,957,966,975,984,992,1001,1010,1019,1028,1037,1046,1055,1063,1071,1080,1089,1098,1107,1115,1124,1133,1142,1149,1158,1167,1175,1184,1193,1201,1210,1219,1227,1235,1244,1253,1262,1271,1280,1289,1298,1307,1316,1325,1334,1342,1351,1359,1368,1377,1386,1395,1403,1412,1421,1430,1439,1448,1457,1466,1475,1483,1492,1500,1509,1518,1526,1535,1544,1553,1562,1571,1578,1586,1594,1601,1610,1618,1626,1635,1644,1652,1660,1669,1678,1687,1696,1704,1712,1721,1730,1738,1747,1756,1764,1773,1782,1791,1799,1807,1816,1824,1832,1841,1850,1859,1868,1877,1885,1893,1900,1909,1918,1926,1935,1942,1951,1960,1969,1977,1984,1992,1998,2006,2014,2022,2031,2039,2048,2056,2064,2073,2082,2089,2098,2105,2112,2119,2127,2134,2142,2151,2160,2169,2178,2187,2195,2203,2212,2221,2227,2236,2245,2253,2261,2270,2279,2288,2297,2306,2313,2321,2330,2336,2342,2351,2359,2368,2377,2386,2395,2403,2410,2416,2424,2433,2442,2450,2458,2467,2475,2483,2491,2500,2509,2518,2527,2535,2543,2552,2560,2568,2576,2585,2593,2601,2609,2616,2625,2633,2641,2649,2655,2663,2671,2679,2688,2696,2704,2711,2719,2728,2737,2745,2753,2760,2767,2774,2783,2790,2799,2807,2814,2821,2828,2836,2843,2852,2861,2868,2876,2883,2891,2899,2908,2914,2923,2931,2940,2948,2956,2964,2970,2978,2987,2996,3004,3011,3018,3026,3034,3040,3048,3056,3064,3070,3077,3086,3094,3101,3110,3119,3126,3131,3138,3146,3154,3160,3168,3175,3183,3192,3201,3208,3213,3220,3228,3235,3240,3248,3256,3264,3271,3278,3283,3290,3297,3306,3315],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},20487,32.6346,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",30.5,32.3,29.82,-0.11,-0.35,3242355.123061,15326,31.2005,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",29.3,31.5,29.25,31.28,2.08,7.12,4257597.784677,18318,30.6752,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",29.655,30.6407,28.24,29.2,-0.1,-0.34,5023783.423254,20198,29.5074,{"date":214,"open":215,"high":216,"low":217,"close":193,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",31.84,32.34,28.57,-3.71,-11.24,4772310.595353,24510,29.7295,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.14,35.2,32.94,33.01,-2.49,-7.01,5073744.407269,23494,34.1607,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",31.94,35.56,31.38,35.5,2.51,7.61,6803631.328774,27855,33.8068,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",33.59,33.88,31.22,32.99,-0.66,-1.96,4138711.882091,20966,32.0994,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",31.965,33.78,31.81,33.65,1.07,3.28,4427974.032973,21589,32.57,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",30.035,33.98,29.2101,32.58,6.38,24.35,10012965.113036,47785,31.7451,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",26.82,27.125,25.15,26.2,-0.15,-0.57,5812613.471968,22350,26.2372,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",24.54,27.5,26.35,3.49,15.27,6547646.020868,28322,26.1558,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",22.99,24.3235,22.11,22.86,1.72,8.14,7206639.06003,25166,23.0966,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",21.88,22.6235,20.92,21.14,-0.03,-0.14,2566109.942948,11140,21.7299,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":219,"volume":328,"transactions":329,"vwap":330},"2026-09-14",20.54,21.96,19.975,21.17,-2.68,4153879.874111,16841,21.1965,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",23.57,24.75,23.05,23.85,1.16,5.11,3778436.993675,15233,23.8759,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",23.73,24.1,22.2311,22.69,-2.86,-11.19,3591408.164103,15370,23.1504,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",23.93,25.76,23.86,25.55,0.85,3.44,3784660.545465,16931,24.9622,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",23.15,25.44,22.9269,24.7,3.775,18.04,6954614.12692,32726,23.9304,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",19.56,21,19.34,20.925,1.705,8.87,3664540.399856,16876,20.3407,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",18.305,19.52,17.65,19.22,0.65,3.5,3164177.292481,11677,18.7731,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",18.105,18.735,17.56,18.57,0.43,2.37,1848702.158199,6543,18.272,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",17.305,18.3273,16.8345,18.14,-0.22,-1.2,2837059.094656,10517,17.599,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":316,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",18.65,19.32,18.17,18.36,-0.16,1573168.269229,8075,18.5995,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",18.71,20.19,18.2,18.39,-1.06,-5.45,3342994.319843,14021,19.1004,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",18.52,19.86,18.035,19.45,1.51,8.42,5196054.952409,18071,19.0164,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",17.345,17.9592,16.9155,17.94,0.3,1.7,3330951.72301,11606,17.6121,{"date":463,"open":421,"high":464,"low":465,"close":466,"change":467,"percent_change":123,"volume":468,"transactions":469,"vwap":470},"2026-08-25",18.72,17.5801,17.64,0.07,3444766.254413,14032,18.1029,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",18.101,18.22,16.71,17.57,-1.16,-6.19,3093804.950605,13868,17.4891,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",19.93,18.62,18.73,-0.91,-4.63,3374175.618249,13769,19.0449,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",19.49,19.88,18.6701,19.64,-0.32,-1.6,3433998.586343,13242,19.3378,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",21.9,22.31,19.26,19.96,-1.72,-7.93,4336041.02322,17894,20.5564,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",22.92,21.01,21.68,-3.29,-13.18,4750580.637259,20107,21.8489,{"date":525,"open":282,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",26.169,24.15,24.97,0.42,1.71,4518496.846292,20189,25.2567,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",25.505,26.65,24.3,24.55,-1.01,-3.95,3474892.218972,15593,25.307,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",24.145,26.985,23.585,25.56,1.69,7.08,5415869.504646,22276,25.7459,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":446,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",24.08,24.9,23.48,23.87,6.75,4439795.141425,18938,23.9431,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",21.97,22.684,21.34,22.36,0.05,0.22,3043673.115156,13139,22.1954,{"date":578,"open":579,"high":580,"low":581,"close":506,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",22.63,23.51,21.795,-2,-8.23,4247090.820231,20973,22.6147,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":62,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",24.66,25.2078,22.6,24.31,3.84,2976443.571732,17546,23.9404,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",22.755,25.13,21.485,23.41,-0.64,-2.66,3462629.440499,21805,23.5137,{"date":609,"open":610,"high":559,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",23.26,22.59,24.05,0.04,0.17,4282742.496671,24878,23.9264,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",21.555,24.21,21.1672,24.01,4.32,21.94,6629525.596366,31773,22.9475,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",18.61,20.0142,17.4226,19.69,0.28,1.44,3558524.622572,18076,18.9057,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",22.15,22.7263,19.37,19.41,-0.45,-2.27,4420012.932203,24621,20.8062,{"date":652,"open":653,"high":654,"low":655,"close":443,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",17.81,20.97,17.75,3.7,22.9,7177323.617467,29344,19.289,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",18.235,18.91,16.13,16.16,-1.86,-10.32,7537116.371337,25612,17.0549,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",18.18,18.9,16.6,18.02,-2.4,-11.75,6545737.097971,25009,17.9525,{"date":684,"open":685,"high":505,"low":686,"close":687,"change":498,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",20.805,18.32,20.42,-1.54,8302257.348872,31994,20.081,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",24.73,25.38,20.3805,20.74,-3.92,-15.9,12813872.42594,67719,23.4426,{"date":704,"open":705,"high":706,"low":707,"close":589,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",25.085,26.6781,24.162,-1.24,-4.79,11615795.252946,74485,26.8027,{"date":714,"open":695,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",28.07,25.35,25.9,-1.49,-5.44,3506889.89013,19497,26.6832,{"date":724,"open":293,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",27.74,25.3554,27.39,4.06,17.4,5368427.490506,25882,26.5746,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",23.595,25.2,23.28,23.33,0.96,4.29,2799974.840072,15689,23.9844,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",21.19,23.83,19.81,22.37,-0.97,-4.16,5080333.4678,23712,22.0241,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",25.45,25.88,22.6004,23.34,-3.15,-11.89,4318972.343455,23999,24.1344,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",29.89,29.975,24.43,26.49,-2.56,-8.81,6057974.871015,33877,27.1549,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":404,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",29.18,29.79,26.91,29.05,8.88,3678316.333384,18902,28.446,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",28.205,28.36,25.95,26.68,-3.69,-12.15,2848608.792733,18778,27.2531,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":499,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-10",30.22,30.98,29.07,30.37,-5,2731900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",33.125,34.23,31.41,31.97,1.29,4.2,4368400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",29.7,30.83,27.455,30.68,-0.24,-0.78,5210000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",34.45,34.6,29.53,30.92,-7.35,-19.21,5174700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",38.505,41.37,37.98,38.27,1.17,3.15,3118800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",42.4,43.85,35.36,37.099998,-4.52,-10.86,5644200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",47.24,47.83,41.319,41.62,-9.05,-17.86,3574100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",45.54,52.58,45.2,50.67,5.32,11.73,3647800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",42.0099983,45.39,36.465,45.35,2.64,6.18,3046600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":510,"volume":885,"transactions":9,"vwap":883},"2026-06-26",43.3,45.029999,41.099998,42.71,-3.6762,2157700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",50.76812,51.625,41.20312,46.38625,1.0175,2.24,6297600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",46.42625,48.5,42.98,45.36875,-0.49,-1.07,4667200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",43.475,50.12,43.05175,45.85875,-6.5463,-12.49,5652000,{"date":914,"open":915,"high":21,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",51.61813,49.12625,52.405,5.02,10.59,5054400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",46.067501,48.40875,43.51313,47.385,8.1187,20.68,12249600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",39.38625,41.66625,37.285,39.26625,2.6662,7.28,3791200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",42.335,44.6225,36.58,36.6,-7.4638,-16.94,4748000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",45.25,47.325,43.31187,44.063751,2.1225,5.06,4910400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",37.3,43.79375,36.15,41.94125,4.8612,13.11,5817600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",35.3525,38.6,33.4,37.080002,5.805,18.56,9300800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",30.96125,34.0055008,30.1325,31.275,-0.5713,-1.79,4455200,{"date":985,"open":986,"high":239,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",34.785,26.86875,31.84625,-1.3912,-4.19,6917600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",33.6475,34.5375,31.375,33.2375,6.17,22.79,8618400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",31.7125,31.78875,26.72625,27.067499,-8.1525,-23.15,4867200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",33.036877,36,32.455,35.22,-0.525,-1.47,3475200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",38.43625,39.18,34.66787,35.745,2.9187,8.89,11344800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",32.64375,33.5425,30.625,32.82625,-0.9462,-2.8,8075200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",33.74062,36.34875,31.875,33.7725,-3.54,-9.49,7585600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",43.75,45.3625,36.5825,37.3125,-4.2362,-10.2,4755200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":499,"volume":1062,"transactions":9,"vwap":1060},"2026-05-28",42.095001,43.047501,38.46,41.54875,-0.675,3364000,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",44.51875,38.9925,42.22375,-1.1362,-2.62,3794400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",42.75687,44.75,39.18625,43.36,2.4913,6.1,4840000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",41.14,42.8675,39.73,40.86875,0.785,1.96,3820000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-21",38.6225,40.6575,36.46062,40.083752,-0.275,-0.68,6612000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",39,42.2925,37.78188,40.35875,5.1812,14.73,8694400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":955,"volume":1114,"transactions":9,"vwap":1112},"2026-05-19",32.685,36.51625,30.0175,35.1775,1.695,5897600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",36.75813,38.21238,31.06875,33.4825,-0.4,-1.18,9154400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",34.65125,35.25,32.695,33.8825,-4.9025,-12.64,5912800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",37.95125,40.6995,36.96962,38.785,-3.095,-7.39,7723200,{"date":1143,"open":1144,"high":950,"low":1145,"close":1146,"change":498,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-13",44.47875,39.15875,41.88,-0.76,7574400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",44.68,47.5,37.685,42.2,-6.5587,-13.45,11020800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-11",50.05125,50.99875,44.77675,48.75875,3.3125,7.29,11431200,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",37.12125,49.185,45.44625,9.7312,27.25,12796000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",36.5,38.89687,35.35375,35.715,-2.2625,-5.96,6948000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-06",36.70312,38.295,33.8025,37.9775,3.1388,9.01,12872000,{"date":1194,"open":1032,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-05",36.1875,30.2225,34.83875,7.2175,26.13,9190400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",29.75,29.875,27.59375,27.62125,-2.3925,-7.97,5743200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-01",26.1,30.4075,26.07625,30.01375,2.9038,10.71,5665600,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",27.67,25.3775,27.11,-0.205,-0.75,5787200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1230},"2026-04-29",22.9675,27.315,22.875,5.385,24.56,9180000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-28",20.3125,21.985,20.02,21.93,-0.2525,-1.14,4688800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-27",21.53375,23.22875,20.99375,22.1825,1.2588,6.02,9030400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-24",20.8875,22.084375,19.7125,20.92375,6.6712,46.81,14213600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-23",13.92375,14.88375,13.79125,14.2525,0.6487,4.77,7867200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-22",14.8675,15.05375,13.505,13.60375,-0.435,-3.1,3709600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-21",14.51525,14.625,13.7825,14.03875,0.2287,1.66,3600800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",15.1025,15.27238,13.56025,13.81,-1.21,-8.06,3571200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-17",15.135,15.86875,14.7225,15.02,-0.0687,-0.46,5602400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-16",13.5975,15.105,13.34,15.08875,1.5212,11.21,4073600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-15",13.13,13.955,12.75,13.5675,0.4438,3.38,4320800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-14",13.6875,13.69875,12.38775,13.12375,-0.565,-4.13,5565600,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-13",12.4975,13.875,13.68875,1.1325,9.02,4499200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-10",12.22937,12.9775,11.94188,12.55625,0.2325,1.89,6990400,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-09",11.0375,12.44375,12.32375,1.065,9.46,8906400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-08",9.97313,11.34375,9.835,11.25875,2.0662,22.48,9768800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-07",8.85125,9.30375,8.61,9.1925,0.7413,8.77,8930400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-06",8.5,8.98625,8.16125,8.45125,0.1113,1.33,3957600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-04-02",7.01625,8.3625,6.99875,8.34,0.7525,9.92,8185600,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-01",6.71375,7.805,7.5875,1.11,17.14,6867200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-31",5.84875,6.49,5.7785,6.4775,0.81,14.29,3675200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-30",6.3475,6.4575,5.5,5.6675,-0.5575,-8.96,5116000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-27",6.30625,6.51125,6.13875,6.225,-0.2925,-4.49,2956800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-26",7.2275,7.28125,6.45625,6.5175,-0.9588,-12.82,4231200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-25",7.07625,7.67375,6.975,7.47625,0.9238,14.1,7581600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-24",6.38125,6.625,6.3125,6.5525,0.0175,0.27,2486400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-23",6.7175,6.9725,6.4675,6.535,-0.0038,-0.06,4206400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",7.5,7.635,6.435,6.53875,-0.6887,-9.53,5832800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1432,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1432},"2026-03-19",6.55,7.305,6.47875,0.3388,4.92,5820800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-18",6.615,7.075,6.58375,6.88875,0.2988,4.53,4641600,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-17",7.23375,6.56125,6.59,-0.5388,-7.56,7796800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-16",7.82375,8.17,7.115,7.12875,-0.0237,-0.33,5869600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-13",7.22125,7.39375,7.015,7.1525,0.165,2.36,4272000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-12",7.685,6.955,6.9875,-0.8688,-11.06,4159200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-11",7.505,8.1475,7.45875,7.85625,0.3738,5,4544000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-10",7.098125,7.82875,7.08375,7.4825,0.3587,5.04,7236000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-09",6.255,7.1675,5.95875,7.12375,0.6363,9.81,4706400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-06",6.875,7.01875,6.4375,6.4875,-0.795,-10.92,4330400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-05",6.92,7.44875,6.91375,7.2825,0.1125,1.57,4530400,{"date":1572,"open":1397,"high":1573,"low":1406,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-04",7.33125,7.17,0.7387,11.49,5875200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1225,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-03-03",6.49875,6.6,6.15,6.43125,-10.44,4948000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":603,"volume":1593,"transactions":9,"vwap":1591},"2026-03-02",6.835,7.2575,6.7125,7.18125,-0.0462,5819200,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1432,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1432},"2026-02-27",6.86875,7.52375,0.0388,0.54,5372800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-26",7.62,7.65837,6.83875,7.18875,-0.4638,-6.06,4664000,{"date":1611,"open":1612,"high":1613,"low":1198,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-25",7.39625,7.68,7.6525,0.225,3.03,6432800,{"date":1619,"open":1620,"high":1621,"low":1451,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-24",6.79063,7.55625,7.4275,0.765,11.48,8310400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-23",6.7825,6.92125,6.51375,6.6625,-0.1562,-2.29,3509600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-20",6.7425,6.8875,6.43,6.81875,-0.1438,-2.07,5937600,{"date":1645,"open":1646,"high":1647,"low":562,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-19",7.070625,7.14875,6.9625,-0.2712,-3.75,4339200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1494,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1494},"2026-02-18",7.36688,7.65625,7.06375,-0.2412,-3.23,4032800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-17",7.42,7.68625,7.23387,7.475,-0.1938,-2.53,3065600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-13",7.36,7.9625,7.0875,7.66875,0.0838,1.1,4187200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-12",8.03125,8.425,7.495,7.585,-0.5912,-7.23,6006400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-11",8.16875,8.6125,7.7375,8.17625,0.3412,4.35,9416800,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-10",8.9975,7.68463,7.835,-1.0812,-12.13,6920800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":718,"volume":1711,"transactions":9,"vwap":1709},"2026-02-09",8.67062,9.27875,7.98375,8.91625,-0.135,6664800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-06",8.53625,9.295,8.46313,9.05125,0.795,9.63,8956000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-05",8.0225,9.13875,7.76375,8.25625,-0.115,-1.37,13107200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1241,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-02-04",8.675,8.75875,7.82525,8.37125,-2.93,8650400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-02-03",8.95125,9.40263,8.3375,8.62375,0.1662,1.97,7083200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-02",7.4125,8.805,7.395,8.4575,0.7725,10.05,10312000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1520,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1520},"2026-01-30",8.55875,8.77787,7.53062,-0.77,-9.11,8502400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-29",8.0625,8.48625,7.88375,8.455,-0.0463,-0.54,9528000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-28",7.8025,8.66,7.73263,8.50125,1.5238,21.84,16969600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-27",6.97687,7.15,6.72125,6.9775,0.455,6.98,10781600,{"date":1792,"open":1793,"high":1514,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-26",7.125,6.46,6.5225,-0.8587,-11.63,15804000,{"date":1800,"open":1801,"high":1802,"low":1793,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-23",8.071875,8.625,7.38125,-3.8063,-34.02,35724800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-22",11.1225,11.29,10.68625,11.1875,0.0113,0.1,15016800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":610,"volume":1823,"transactions":9,"vwap":1821},"2026-01-21",9.6575,11.21825,9.6425,11.17625,2.1087,16241600,{"date":1825,"open":1826,"high":1827,"low":1379,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-20",8.59,9.6525,9.0675,0.595,7.02,8332800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-16",9.34375,9.6625,8.3925,8.4725,-0.4975,-5.55,7507200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-15",9.39937,9.75,8.8125,8.97,-0.1625,-1.78,9840800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-14",9.19563,9.22612,8.67087,9.1325,0.5213,6.05,10384800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-13",8.1275,8.94375,7.925,8.61125,1.0862,14.43,14418400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-12",7.58125,8,7.47375,7.525,-0.5187,-6.45,5629600,{"date":1878,"open":1879,"high":1880,"low":1628,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-09",6.84625,8.0975,8.04375,1.4112,21.28,12831200,{"date":1886,"open":1887,"high":1888,"low":1558,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-08",7.11125,7.3525,6.6325,-0.4925,-6.91,7606400,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1793,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1793},"2026-01-07",6.35375,7.74625,0.825,13.1,15512000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-06",6.25812,6.39375,5.97512,6.3,0.1987,3.26,4069600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-05",6.81,6.93937,6.08,6.10125,-0.015,-0.25,7000800,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2026-01-02",5.68125,6.25,6.11625,0.7225,13.4,5408800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-31",5.55625,5.5925,5.38875,5.39375,-0.1275,-2.31,2079200,{"date":1936,"open":1937,"high":972,"low":1938,"close":1939,"change":1940,"percent_change":360,"volume":1941,"transactions":9,"vwap":1939},"2025-12-30",5.41375,5.3875,5.52125,0.1837,5348800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-29",5.14375,5.36875,5.1025,5.3375,0.1325,2.55,2241600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-26",5.1875,5.28075,5.1,5.205,0.0213,0.41,1624000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-24",4.885,5.195,4.84375,5.18375,-0.0537,-1.03,3301600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":18,"volume":1976,"transactions":9,"vwap":1974},"2025-12-23",5.22625,5.38,5.16125,5.2375,-0.0187,2016000,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":284,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-22",5.70375,5.23625,5.25625,-2.77,3738400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":614,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-19",5.30625,5.61,5.305,5.40625,3.25,4018400,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1980,"change":1996,"percent_change":98,"volume":1997,"transactions":9,"vwap":1980},"2025-12-18",5.5675,5.0725,0.0525,2646400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1965,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1965},"2025-12-17",5.6325,5.70125,5.15625,-0.365,-6.58,2370400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":415,"volume":2013,"transactions":9,"vwap":2011},"2025-12-16",5.635,5.73825,5.43,5.54875,-0.0675,1663200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1017,"volume":2021,"transactions":9,"vwap":2019},"2025-12-15",5.87,5.875,5.5625,5.61625,-0.0838,2119200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-12",6.13625,6.39875,5.65438,5.7,-0.5325,-8.54,3397600,{"date":2032,"open":2033,"high":2034,"low":1078,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-11",6.42375,6.44812,6.2325,-0.42,-6.31,3023200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-10",6.45125,6.71125,6.06375,6.6525,0.0825,1.26,4468800,{"date":2049,"open":2050,"high":2051,"low":2033,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-09",6.64375,6.82,6.57,0.0575,0.88,3137600,{"date":2057,"open":2058,"high":2059,"low":1452,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-08",7.03875,7.10125,6.5125,-0.3587,-5.22,4630400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-05",6.7975,7.3485,6.79625,6.87125,0.2725,4.13,7761600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-04",7.5625,7.5725,6.45875,6.59875,-1.1513,-14.86,7075200,{"date":2083,"open":1614,"high":2084,"low":2085,"close":2086,"change":1383,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-12-03",7.83,7.3625,7.75,1.46,4613600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-12-02",6.65,7.70375,6.53,7.63875,1.1075,16.96,9464000,{"date":2099,"open":2100,"high":2101,"low":1903,"close":2102,"change":1847,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-12-01",6.4725,6.63375,6.53125,-2.43,2788000,{"date":2106,"open":2107,"high":1590,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-28",5.72375,6.69375,1.1338,20.39,5770400,{"date":2113,"open":2114,"high":2027,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-26",5.38125,5.56,0.2735,5.17,3232000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":573,"volume":2126,"transactions":9,"vwap":2124},"2025-11-25",5.2025,5.375,4.9475,5.2865,0.0116,3472000,{"date":2128,"open":1542,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1603,"volume":2133,"transactions":9,"vwap":2131},"2025-11-24",5.37687,4.96562,5.27488,0.3736,3207200,{"date":2135,"open":2136,"high":2137,"low":22,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-21",4.635,5.03,4.90125,0.2394,5.14,4468000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-20",5.37625,5.549,4.63125,4.66187,-0.4394,-8.61,4972800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-19",4.88562,5.27812,4.8825,5.10125,0.2107,4.31,3120000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-18",4.86125,5.0012498,4.6675,4.8905,-0.0812,-1.63,3540000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-17",5.2,5.295,4.85625,4.97175,-0.247,-4.73,5801600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-14",5.0975,5.405,4.97875,5.21875,-0.1398,-2.61,4396800,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-13",5.78438,5.21063,5.3585,-0.6081,-10.19,5525600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":414,"volume":2202,"transactions":9,"vwap":2200},"2025-11-12",6.03125,6.0775,5.82,5.96663,-0.0134,3538400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-11",6.0725,6.08125,5.86125,5.98,-0.1769,-2.87,2562400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-10",6.325,6.5,6.01375,6.15688,0.0931,1.54,4980000,{"date":2222,"open":972,"high":2223,"low":2001,"close":2043,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2043},"2025-11-07",6.11013,0.2687,4.64,7548000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-11-06",6.145,6.19187,5.65375,5.795,-0.3563,-5.79,4947200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-11-05",5.88375,6.25375,5.7775,6.15125,0.4062,7.07,5646400,{"date":2246,"open":2247,"high":2248,"low":2027,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-11-04",6.12625,6.14437,5.745,-0.8237,-12.54,6738400,{"date":2254,"open":2255,"high":1555,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-11-03",6.84125,6.41663,6.56875,-0.1575,-2.34,4701600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-31",6.95,7.01375,6.6675,6.72625,-0.0663,-0.98,4466400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-30",7.07875,7.2375,6.78125,6.7925,-0.4225,-5.86,6610400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-29",7.3,7.455,7.062625,7.215,-0.0625,-0.86,11013600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-28",6.62875,7.59375,6.62687,7.2775,0.665,10.06,19492800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-27",6.22937,6.97662,6.20437,6.6125,0.4137,6.67,16466400,{"date":2307,"open":2308,"high":2309,"low":2043,"close":2310,"change":2311,"percent_change":573,"volume":2312,"transactions":9,"vwap":2310},"2025-10-24",6.7675,7.1225,6.19875,0.0138,28823200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":562,"volume":2320,"transactions":9,"vwap":2318},"2025-10-23",5.69625,6.24625,5.64875,6.185,0.3912,11762400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-22",6.07375,6.11125,5.51375,5.79375,-0.3838,-6.21,7913600,{"date":2331,"open":2332,"high":1921,"low":2333,"close":2332,"change":2334,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-21",6.1775,6.0375,0,4952000,{"date":2337,"open":1251,"high":2338,"low":2339,"close":2332,"change":148,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2332},"2025-10-20",6.311,6.015625,6.01,10174400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-17",5.63,6.2625,5.545,5.8275,0.0462,0.8,14421600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":1848,"volume":2358,"transactions":9,"vwap":2356},"2025-10-16",5.90188,6.16,5.655,5.78125,-0.105,8274400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-15",5.675,5.98912,5.42525,5.88625,0.4575,8.43,12612000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-14",5.48625,5.71375,5.1275,5.42875,-0.4962,-8.37,16043200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-13",5.6875,6.025875,5.64375,5.925,0.2662,4.7,8684800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-10",6.375,6.72375,5.65125,5.65875,-0.4737,-7.72,23304800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1568,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-10-09",6.0625,6.2225,5.835,6.1325,1.87,11082400,{"date":2404,"open":2249,"high":2405,"low":2406,"close":1251,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1251},"2025-10-08",6.13987,5.5325,0.0737,1.24,11698400,{"date":2411,"open":2240,"high":2412,"low":1920,"close":2413,"change":2414,"percent_change":263,"volume":2415,"transactions":9,"vwap":2413},"2025-10-07",6.21663,5.94625,0.1887,14464000,{"date":2417,"open":2418,"high":2419,"low":2371,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-10-06",5.93875,6.42,5.7575,-0.0787,-1.35,15111200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-10-03",6.20563,6.23625,5.71788,5.83625,-0.1538,-2.57,18440000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-10-02",5.53,6.07625,5.4175,5.99,0.4213,7.57,20853600,{"date":2443,"open":1962,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-10-01",5.60625,4.88375,5.56875,0.69,14.14,27199200,{"date":2451,"open":2182,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-30",5.08375,4.72875,4.87875,-0.2725,-5.29,11441600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-29",5.175,5.33375,4.925,5.15125,-0.3225,-5.89,17893600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1375,"volume":2474,"transactions":9,"vwap":2472},"2025-09-26",5.33125,5.7125,5.17737,5.47375,0.4413,37298400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":390,"volume":2482,"transactions":9,"vwap":2480},"2025-09-25",4.3525,5.10625,4.2815,5.0325,0.755,35692000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1320,"volume":2490,"transactions":9,"vwap":2488},"2025-09-24",3.78875,4.39625,3.76875,4.2775,0.4837,22583200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-23",3.7075,4.01125,3.66075,3.79375,0.1475,4.05,14453600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-22",3.88,3.995,3.64125,3.64625,-0.2112,-5.48,11447200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-19",4.07875,4.14587,3.79625,3.8575,-0.2763,-6.68,21724800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-18",4.40125,4.54125,4.0375,4.13375,1.295,45.62,79455200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2166,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-09-17",2.875,2.92,2.7375,2.83875,-2.78,7576800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2530,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2530},"2025-09-16",2.82375,2.93875,2.795,0.1025,3.64,7549600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-15",2.71375,2.96625,2.69125,2.8175,0.1587,5.97,14980000,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-12",2.78,2.6575,2.65875,-0.1238,-4.45,5756800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":415,"volume":2567,"transactions":9,"vwap":2565},"2025-09-11",2.81562,2.85875,2.77325,2.7825,-0.0337,5815200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":875,"volume":2575,"transactions":9,"vwap":2573},"2025-09-10",2.73875,2.84125,2.71125,2.81625,0.0725,7244800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-09-09",2.75813,2.82625,2.7075,2.74375,-0.0162,-0.59,4363200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":613,"volume":2592,"transactions":9,"vwap":2590},"2025-09-08",2.7575,2.8125,2.67875,2.76,0.0012,4857600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2286,"volume":2600,"transactions":9,"vwap":2598},"2025-09-05",2.785,2.8075,2.6875,2.75875,-0.0238,5344000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2565,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2565},"2025-09-04",2.62625,2.7925,2.5975,0.1313,4.95,4635200,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2202,"transactions":9,"vwap":2613},"2025-09-03",2.675,2.59125,2.65125,-0.055,-2.03,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-09-02",2.61625,2.70675,2.5825,2.70625,-0.0338,-1.23,6115200,{"date":2626,"open":2579,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-29",2.8725,2.7175,2.74,-0.125,-4.36,5681600,{"date":2634,"open":2635,"high":2636,"low":2539,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-28",2.885,2.9175,2.865,0.02,0.7,5610400,{"date":2642,"open":2643,"high":2635,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-27",2.7125,2.67438,2.845,0.1075,3.93,9296800,{"date":2650,"open":2651,"high":2537,"low":2652,"close":2531,"change":1770,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2531},"2025-08-26",2.78813,2.685,-1.66,7174400,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1464,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-08-25",3.0125,3.08875,2.76125,2.78375,-2.11,20248800,{"date":2664,"open":2665,"high":2538,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-22",2.6025,2.60025,2.84375,0.2788,10.87,23857600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":209,"volume":2678,"transactions":9,"vwap":2676},"2025-08-21",2.56625,2.5775,2.41062,2.565,-0.0088,9043200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-20",2.89,2.8975,2.525,2.57375,-0.4238,-14.14,17504000,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-19",2.91875,3.2625,2.9975,0.3725,14.19,36192000,{"date":2697,"open":2621,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-18",2.91125,2.52625,2.625,-0.2125,-7.49,20096800,{"date":2705,"open":2538,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1251,"volume":2710,"transactions":9,"vwap":2708},"2025-08-15",3.07875,2.73375,2.8375,0.1612,30782400,{"date":2712,"open":2713,"high":2570,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-14",2.29,2.26775,2.67625,0.3475,14.92,27070400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-13",2.2175,2.35125,2.15875,2.32875,0.08,3.56,9270400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-08-12",2.1275,2.26238,2.04875,2.24875,0.2162,10.64,14208000,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-08-11",1.98875,2.19875,2.0325,0.1363,7.19,21562400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":78,"volume":2752,"transactions":9,"vwap":2750},"2025-08-08",1.90125,1.905,1.83,1.89625,0.025,8039200,{"date":2754,"open":2747,"high":2755,"low":2749,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-08-07",1.9875,1.87125,-0.1162,-5.85,17935200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2755,"change":613,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2755},"2025-08-06",1.92625,1.99875,1.885,2.05,5919200,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2771,"change":2606,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-08-05",1.8525,2.0062499,1.9475,7.23,6959200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-08-04",1.8175,1.835,1.79,1.81625,0.0375,2.11,7103200,{"date":2784,"open":2779,"high":2785,"low":172,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-08-01",1.82125,1.77875,-0.1038,-5.51,6995200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-31",1.95,1.95875,1.85375,1.8825,-0.1012,-5.1,5866400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":285,"volume":2806,"transactions":9,"vwap":2804},"2025-07-30",2.00125,2.035,1.935,1.98375,-0.0113,3162400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2614,"percent_change":327,"volume":2813,"transactions":9,"vwap":2812},"2025-07-29",2.05375,2.08425,1.98137,1.995,5623200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2765,"change":2677,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2765},"2025-07-28",2.07625,2.17,2.04375,-0.43,9095200,{"date":2822,"open":2809,"high":2823,"low":2755,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-25",2.13125,2.05875,-0.4244,-17.09,21577600,{"date":2829,"open":2830,"high":2547,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-24",2.6725,2.47625,2.48312,-0.1895,-7.09,5415200,{"date":2837,"open":2700,"high":2838,"low":1949,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-23",2.7,2.67263,0.0419,1.59,1603200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-22",2.65,2.68125,2.5915,2.63075,0.0055,0.21,1296800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-21",2.6775,2.7525,2.61,2.62525,0.0315,1.21,1732000,{"date":2862,"open":2700,"high":2863,"low":1949,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-18",2.6925,2.59375,0.0684,2.71,2668800,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":85,"volume":2875,"transactions":9,"vwap":2873},"2025-07-17",2.4925,2.57825,2.485,2.52537,0.0254,1417600,{"date":2877,"open":2878,"high":2612,"low":2879,"close":2880,"change":2881,"percent_change":1633,"volume":2882,"transactions":9,"vwap":2880},"2025-07-16",2.5725,2.40625,2.5,-0.0587,2106400,{"date":2884,"open":2580,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-15",2.74988,2.55625,2.55875,-0.085,-3.22,1760000,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":316,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-07-14",2.63,2.66125,2.54962,2.64375,-1.12,1459200,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-11",2.7025,2.72187,2.615,2.67375,-0.09,-3.26,1432800,{"date":2909,"open":2910,"high":2588,"low":2911,"close":2912,"change":2913,"percent_change":2726,"volume":2005,"transactions":9,"vwap":2912},"2025-07-10",2.74125,2.69375,2.76375,0.095,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-07-09",2.6425,2.6975,2.60725,2.66875,-0.0475,-1.75,2357600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":1651,"transactions":9,"vwap":2928},"2025-07-08",2.40875,2.755,2.40812,2.71625,0.3438,14.49,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-07-07",2.42625,2.4575,2.34375,2.3725,-0.1025,-4.14,2412000,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2010,"volume":2947,"transactions":9,"vwap":2945},"2025-07-03",2.40125,2.5075,2.3775,2.475,0.1275,2548000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2149,"volume":2955,"transactions":9,"vwap":2953},"2025-07-02",2.50125,2.545,2.27375,2.3475,-0.2212,7284800,{"date":2957,"open":2958,"high":875,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-07-01",2.4725,2.45012,2.56875,0.0975,3.95,2272800,{"date":2965,"open":2665,"high":2665,"low":2966,"close":2967,"change":2968,"percent_change":1035,"volume":2969,"transactions":9,"vwap":2967},"2025-06-30",2.44275,2.47125,-0.0713,1819200,{"date":2971,"open":2972,"high":2911,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-27",2.54125,2.47925,2.5425,0.0438,1.75,3729600,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-26",2.47875,2.51125,2.435,2.49875,0.0662,2.72,1515200,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-25",2.51875,2.55375,2.42188,2.4325,-0.0762,-3.04,2587200,{"date":2997,"open":2998,"high":2999,"low":2998,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-24",2.26,2.53875,2.50875,0.2875,12.94,3810400,{"date":3005,"open":3006,"high":3007,"low":2823,"close":3008,"change":3009,"percent_change":359,"volume":3010,"transactions":9,"vwap":3008},"2025-06-23",2.2025,2.3075,2.22125,0.0187,2555200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3006,"change":2905,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3006},"2025-06-20",2.33875,2.3675,2.16375,-3.93,2480000,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":938,"transactions":9,"vwap":3023},"2025-06-18",2.14,2.31625,2.125,2.2925,0.1425,6.63,{"date":3027,"open":3028,"high":3029,"low":3028,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-06-17",2.14625,2.28875,2.15,0.0162,0.76,3080000,{"date":3035,"open":197,"high":3036,"low":3037,"close":3038,"change":1383,"percent_change":1416,"volume":3039,"transactions":9,"vwap":3038},"2025-06-16",2.177,2.05625,2.13375,5150400,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":2557,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-06-13",2.0675,2.1125,2.01375,2.0225,-5.77,2736000,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3028,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3028},"2025-06-12",2.0925,2.195,2.084375,0.005,0.23,3172000,{"date":3057,"open":3058,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-11",2.385,2.07375,2.14125,-0.3113,-12.69,12785600,{"date":3065,"open":954,"high":3066,"low":2816,"close":3067,"change":1480,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-06-10",2.5175,2.4525,16.03,5487200,{"date":3071,"open":3042,"high":3072,"low":3042,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-06-09",2.21,2.11375,0.085,4.19,1965600,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-06-06",2.0575,2.10125,2.025,2.02875,0.0125,0.62,1680800,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":1464,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-06-05",2.08275,2.12963,1.9925,2.01625,-2.89,1667200,{"date":3095,"open":3096,"high":3097,"low":3098,"close":2816,"change":3099,"percent_change":821,"volume":3100,"transactions":9,"vwap":2816},"2025-06-04",2.09125,2.11875,2.03,-0.005,2000000,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-06-03",1.97875,2.1,1.90875,2.08125,0.11,5.58,1929600,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-06-02",1.925,1.98738,1.9,1.97125,0.0387,2,1256800,{"date":3120,"open":2816,"high":2816,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-05-30",1.8875,1.9325,-0.1425,-6.87,2362400,{"date":3127,"open":2823,"high":2823,"low":3128,"close":3129,"change":2566,"percent_change":499,"volume":3130,"transactions":9,"vwap":3129},"2025-05-29",2.0525,2.075,1141600,{"date":3132,"open":3060,"high":3133,"low":3080,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-05-28",2.1585,2.10875,-0.0362,-1.69,812800,{"date":3139,"open":954,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-27",2.1625,2.0725,2.145,0.0987,4.82,1580000,{"date":3147,"open":3148,"high":3149,"low":3045,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-23",2.06625,2.08625,2.04625,-0.1062,-4.93,1524800,{"date":3155,"open":3156,"high":3157,"low":3060,"close":3158,"change":316,"percent_change":1728,"volume":3159,"transactions":9,"vwap":3158},"2025-05-22",2.1925,2.22,2.1525,852000,{"date":3161,"open":3162,"high":3163,"low":3140,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-21",2.2825,2.38212,2.1825,-0.1287,-5.57,1482400,{"date":3169,"open":3021,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":902,"volume":3174,"transactions":9,"vwap":3172},"2025-05-20",2.33375,2.2725,2.31125,-0.025,645600,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":1464,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3180},"2025-05-19",2.28375,2.36188,2.255,2.33625,-2.5,656000,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-05-16",2.36375,2.4125,2.325,2.39625,0.0312,1.32,1108000,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-05-15",2.28625,2.3875,2.285,2.365,-0.0062,-0.26,1242400,{"date":3202,"open":2676,"high":3203,"low":2722,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-14",2.575,2.37125,-0.2263,-8.71,2129600,{"date":3209,"open":3210,"high":2611,"low":3210,"close":2605,"change":3211,"percent_change":360,"volume":3212,"transactions":9,"vwap":2605},"2025-05-13",2.55125,0.0863,1191200,{"date":3214,"open":3215,"high":3216,"low":3217,"close":2981,"change":3218,"percent_change":1564,"volume":3219,"transactions":9,"vwap":2981},"2025-05-12",2.52375,2.62488,2.455,0.1625,2333600,{"date":3221,"open":3222,"high":1516,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-09",2.32,2.23,2.34875,0.0775,3.41,1680000,{"date":3229,"open":2952,"high":3230,"low":3156,"close":3231,"change":3232,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3231},"2025-05-08",2.31,2.27125,0.1488,7.01,2340000,{"date":3236,"open":2765,"high":3237,"low":3081,"close":954,"change":2725,"percent_change":3238,"volume":3239,"transactions":9,"vwap":954},"2025-05-07",2.12875,3.92,821600,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":2012,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3245},"2025-05-06",2.0475,2.0775,2.010125,2.0425,-3.2,1160000,{"date":3249,"open":3250,"high":3251,"low":3252,"close":2781,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":2781},"2025-05-05",2.13625,2.175,2.1075,-0.0737,-3.37,820000,{"date":3257,"open":3258,"high":3259,"low":3134,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},"2025-05-02",2.11937,2.22075,2.18375,0.12,5.81,2716800,{"date":3265,"open":3266,"high":3156,"low":2765,"close":3267,"change":3268,"percent_change":3269,"volume":3270,"transactions":9,"vwap":3267},"2025-05-01",2.10625,2.06375,-0.02,-0.96,1638400,{"date":3272,"open":3273,"high":3104,"low":3274,"close":3275,"change":2920,"percent_change":3276,"volume":3277,"transactions":9,"vwap":3275},"2025-04-30",1.99625,1.9725,2.08375,-2.23,1457600,{"date":3279,"open":3038,"high":3280,"low":3281,"close":2823,"change":3135,"percent_change":3282,"volume":2986,"transactions":9,"vwap":2823},"2025-04-29",2.23875,2.12375,-1.67,{"date":3284,"open":3275,"high":3285,"low":3275,"close":3286,"change":3287,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3286},"2025-04-28",2.287,2.1675,0.09,4.33,3829600,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3243,"change":2464,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3243},"2025-04-25",2.01125,2.11125,1.9275,-13.44,6645600,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":3303,"percent_change":3304,"volume":3305,"transactions":9,"vwap":3302},"2025-04-24",2.30125,2.41625,2.28,2.4,0.195,8.84,3387200,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3311,"change":3312,"percent_change":3313,"volume":3314,"transactions":9,"vwap":3311},"2025-04-23",2.24625,2.29875,2.16125,2.205,0.2188,11.02,2431200,{"date":176,"open":3316,"high":3317,"low":3318,"close":3319,"change":572,"percent_change":3320,"volume":3321,"transactions":9,"vwap":3319},1.93625,2.03125,1.9125,1.98625,2.58,1895200]