[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KORU":3,"homepage-market-summary":30,"stock-historical-KORU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KORU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily MSCI South Korea Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1001,0.022804,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.78,22.75,23.165,22.44,22.95,-0.17,-0.74,7664806.638164,63.985,5.318,16510045.42922549,29.8,3393,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},1.935,12268327,4477939402.735598,1052.83,"2025-04-23",[183,186,196,207,218,228,239,250,261,271,282,293,304,315,326,336,347,358,367,378,389,400,411,422,432,443,454,465,475,485,495,504,512,523,532,543,553,563,573,584,595,606,616,626,637,646,657,668,678,689,699,710,719,729,738,747,755,765,775,785,796,805,814,823,832,841,850,859,868,876,885,894,903,912,921,929,938,947,956,965,974,983,992,1001,1009,1018,1027,1036,1043,1052,1061,1070,1079,1088,1097,1106,1115,1124,1133,1142,1151,1160,1169,1177,1186,1194,1203,1212,1221,1230,1238,1247,1256,1265,1274,1283,1292,1300,1309,1318,1327,1336,1343,1352,1361,1370,1378,1387,1396,1405,1413,1422,1431,1440,1448,1456,1464,1473,1482,1491,1500,1508,1517,1526,1534,1543,1552,1560,1569,1578,1587,1596,1605,1614,1623,1632,1640,1649,1657,1665,1673,1682,1691,1700,1708,1717,1725,1734,1743,1752,1761,1770,1778,1786,1795,1804,1813,1822,1831,1839,1847,1856,1865,1873,1880,1889,1898,1906,1913,1922,1931,1939,1948,1957,1966,1974,1983,1992,1999,2007,2016,2025,2032,2040,2049,2058,2066,2075,2084,2092,2101,2110,2119,2128,2137,2146,2154,2163,2172,2180,2189,2198,2207,2216,2223,2232,2241,2248,2257,2266,2275,2284,2292,2301,2310,2319,2327,2336,2345,2354,2362,2370,2378,2387,2396,2404,2413,2421,2429,2437,2445,2454,2463,2471,2479,2487,2495,2503,2512,2520,2528,2535,2544,2553,2562,2569,2578,2586,2594,2602,2611,2619,2628,2636,2644,2653,2660,2668,2676,2685,2693,2701,2709,2716,2724,2733,2742,2750,2757,2764,2773,2781,2790,2798,2804,2812,2820,2827,2834,2842,2851,2858,2866,2875,2884,2891,2900,2907,2916,2924,2932,2940,2947,2954,2961,2970,2977,2984,2993,2999,3008,3016,3025,3030,3039,3048,3056,3065,3074,3082,3090,3099,3108,3116,3123,3132,3141,3149,3157,3165,3173,3181,3189,3198,3206,3215,3224,3232,3239,3244,3253,3260,3269,3277,3284,3291,3298,3306,3315,3322,3329,3336,3344,3352,3358],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},70111,22.8514,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",22.74,23.3,22.275,1.86,8.82,21736308.553453,182346,22.6144,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",20.415,21.25,19.7,21.09,1.07,5.34,21472892.217316,167794,20.531,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",20.85,21,19.675,20.02,-1.45,-6.75,19281207.773015,160938,20.2833,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":202,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",21.305,21.55,20.76,21.47,5.25,11925279.248999,98206,21.1209,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",20.71,20.9,19.275,20.4,-1.19,-5.51,14975010.288124,143782,20.2916,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",21.27,21.77,20.621,21.59,1.45,7.2,15970326.159884,129604,21.241,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",21.1,21.13,19.885,20.14,-1.13,-5.31,17426519.185629,145587,20.416,{"date":262,"open":263,"high":264,"low":265,"close":241,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",22.415,22.525,20.98,-2.5,-10.52,18596645.634089,173499,21.7026,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",21.93,23.935,21.89,23.77,1.22,5.41,22090721.378969,178970,22.8078,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",21.79,22.76,21.4814,22.55,2.51,12.52,18698660.672331,158018,22.0218,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",19.665,20.06,18.99,20.04,-0.37,-1.81,22696794.017837,170950,19.5314,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",20.16,20.73,20.11,20.41,2.13,11.65,18545648.395614,135532,20.0661,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",19.575,19.75,17.785,18.28,-0.32,-1.72,26890240.663117,159748,18.9078,{"date":327,"open":328,"high":329,"low":330,"close":65,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",19.34,19.38,18.25,0.03,0.16,16683726.926812,113713,18.8533,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",19.375,19.765,18.3522,18.57,-4.5,-19.51,39223766.468227,291632,19.2608,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",23.5,23.63,22.88,23.07,1.9,8.97,16124517.60368,107188,23.0863,{"date":359,"open":360,"high":18,"low":252,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",22.41,21.17,-3.03,-12.52,24275039.530609,211224,22.1285,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",24.17,25.37,23.71,24.2,0.36,1.51,17882589.195234,140235,24.443,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",24.385,24.725,23.7002,23.84,0.37,1.58,21053536.803431,161371,24.1078,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",20.93,23.6,20.83,23.47,2.78,13.44,25899436.68739,180847,22.1557,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",19.92,20.795,19.19,20.69,0.54,2.68,23292017.253454,148897,19.8611,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",19.48,20.24,19.3,20.15,0.97,5.06,15324676.818225,105300,19.582,{"date":423,"open":212,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",20.585,18.77,19.18,-1.78,-8.49,21244428.550028,151835,19.8402,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",21.01,21.45,20.39,20.96,0.19,0.91,16376549.58663,110222,20.9633,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",21.35,21.8997,20.51,20.77,-0.64,-2.99,17868721.093779,119747,21.2065,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",21.66,21.78,20.47,21.41,0.92,4.49,19930702.149488,126499,21.2021,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":141,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",20.57,21.02,20.215,20.49,-1.63,16509131.420044,127108,21.0468,{"date":476,"open":477,"high":478,"low":479,"close":393,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",20.34,20.87,19.83,2.07,11.03,15464306.720065,116304,20.3852,{"date":486,"open":487,"high":318,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",19.72,17.94,18.76,-1.6,-7.86,22726506.88792,166625,18.8927,{"date":496,"open":434,"high":497,"low":498,"close":499,"change":331,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",21.15,20.21,20.36,0.15,21888082.719062,154067,20.8101,{"date":505,"open":506,"high":231,"low":317,"close":507,"change":277,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",19.86,20.33,6.38,28356685.627893,221310,20.2144,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",20.2,20.305,18.61,19.11,1.27,7.12,42012670.819706,301621,19.3077,{"date":524,"open":525,"high":447,"low":319,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",19.98,17.84,-5.7,-24.21,48454409.873869,386270,19.242,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",23.06,25.34,22.97,23.54,1.94,8.98,25185382.392259,192748,24.0037,{"date":544,"open":545,"high":546,"low":361,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",22.45,22.98,21.6,0.33,1.55,20611462.898499,168264,21.9794,{"date":554,"open":555,"high":556,"low":557,"close":241,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",20.18,22.09,20,0.95,4.68,29069878.876829,191881,21.0324,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":407,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",20.05,20.35,19.62,20.32,15.19,25245716.901467,196092,19.7972,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",17.61,18.1,17.2,17.64,1.23,7.5,22584457.223287,146242,17.5644,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",16.365,16.9797,16.11,16.41,-0.95,-5.47,21725768.504714,146268,16.5852,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",18.145,18.26,16.05,17.36,0.55,3.27,29245883.82893,201611,17.0114,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":471,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",16.04,18.04,15.505,16.81,-8.84,35365029.131962,233988,16.9058,{"date":617,"open":618,"high":619,"low":598,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",18.48,19.32,18.44,-0.68,-3.56,30672089.139695,208472,18.6375,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",17.705,19.56,17.6,19.12,3.25,20.48,36860363.03768,217763,18.0387,{"date":638,"open":639,"high":588,"low":640,"close":641,"change":162,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",14.77,13.42,15.87,5.87,36951899.995366,216800,15.0426,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",17.33,17.74,14.83,14.99,-1.29,-7.92,70820641.979147,402168,16.239,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",14.04,16.35,13.94,16.28,4.2,34.77,73107539.193428,407261,14.6438,{"date":669,"open":670,"high":671,"low":311,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",13.365,14.824,12.08,-2.07,-14.63,93790784.471322,436238,12.7679,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",14.31,15.31,13.2,14.15,-3.06,-17.78,58076085.082954,310580,14.295,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":449,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",18.965,19.115,15.83,17.21,-3.59,30813763.283912,210365,17.2069,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",19.91,20.09,17.7701,17.85,-4.16,-18.9,29177760.988832,188987,18.9917,{"date":711,"open":468,"high":712,"low":507,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",22.48,22.01,1.25,6.02,23109696.107925,157106,21.8566,{"date":720,"open":721,"high":722,"low":723,"close":222,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",19.87,21.44,19.85,-0.97,-4.46,19792592.758297,146424,20.7295,{"date":730,"open":448,"high":731,"low":309,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",22.2,21.73,3.32,18.03,21649209.66433,143812,21.1986,{"date":739,"open":740,"high":525,"low":741,"close":742,"change":500,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",19.21,18.32,18.41,0.82,23105754.626111,140195,18.9618,{"date":748,"open":660,"high":470,"low":749,"close":598,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",15.4501,-0.39,-2.09,41101274.473935,273096,18.0304,{"date":756,"open":525,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",20.3,18.0607,18.65,-3.22,-14.72,26129818.546762,192052,19.4912,{"date":766,"open":767,"high":371,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",23.58,19.5,21.87,-2.197,-9.13,30652265.906788,232935,21.6351,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":650,"volume":782,"transactions":783,"vwap":784},"2026-07-14",22.9585,24.325,22.1107,24.067,3.1075,52927149.79466,188477,22.599,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",21.8945,22.7165,20.5695,20.9595,-6.8905,-24.74,43306570.36442,163802,21.342,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",26.932,28.5725,25.993,27.85,-0.6455,-2.27,25092000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",28.091499,28.85,27.25,28.4955,0.828,2.99,34666000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",24.062,27.786,24,27.6675,0.426,1.56,49478000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",26.9695,28.3375,25.113,27.2415,-3.991,-12.78,29074000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",31.2815,32.325,30.7505,31.2325,4.161,15.37,17674000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",29.143,31.081499,24.2745,27.071501,-2.929,-9.76,48652000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",32.179,33.525,30,30.00049973,-9.067,-23.21,36214000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",36.6525,39.5,36.408,39.067501,2.1435,5.81,12458000,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-29",35.901,36.924,32,-0.0035,-0.01,21584000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",35.15,39.5175,34.9425,36.9275,-4.527,-10.92,18446000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",43.822,44.5,38.1265,41.4545,4.3905,11.85,22476000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",38.1355,38.666,34.236,37.063999,2.0635,5.9,30888000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",35.5265,41.221,35,35.00049973,-19.4305,-35.7,46322000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",54,55.55,52.85,54.431,-0.106,-0.19,11594000,{"date":922,"open":923,"high":915,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",51.698,51.25,54.537,8.817,19.28,14298000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",48.9465,50.814,45.2965,45.72,-0.232,-0.5,14614000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",48.87,51.4,44.9,45.952,-4.0105,-8.03,14454000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",47.875,49.997,46.85,49.9625,8.7185,21.14,13938000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",39.6425,42.748,38.153,41.244,-0.8565,-2.03,20812000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",35.012501,42.3765,34.4125,42.1005,10.633,33.79,33628000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",33.958,37.328,31.3065,31.4675,-3.1335,-9.06,31974000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",39.892,40.067501,29.4505,34.601,-0.871,-2.46,43118000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",36.3145,37.1695,34.3125,35.472,4.9715,16.3,35184000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",41.00049973,42.1735,30.5005,-21.9845,-41.89,47138000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",48.941,54.02,46.113,52.485,-7.351,-12.29,14980000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-03",60.8245,61,56.235,59.836,-1.4045,-2.29,7712000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",58.575,61.35,57.0050011,61.2405,-2.0045,-3.17,8752000,{"date":1037,"open":1038,"high":25,"low":1039,"close":1040,"change":1041,"percent_change":599,"volume":1042,"transactions":9,"vwap":1040},"2026-06-01",58.9605,57.1585,63.245,8.745,8680000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",54.912,56.4105,53.466,54.5,-0.5065,-0.92,5506000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",48.4665,55.3765,47.566,55.0065002,6.067,12.4,10534000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-27",51.8505,52.2895,46.343,48.9395,-1.8095,-3.57,13258000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",46.75,51.3835,46.7125,50.749,11.7315,30.07,17812000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",41.706,41.8,38.74,39.017502,-2.9325,-6.99,9270000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",39.7455,42.5,39.033501,41.95,3.915,10.29,28472000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",34.4995,38.15,34.25,38.035,3.5425,10.27,17818000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",30.896,37.15,30.35,34.4925,-1.1985,-3.36,24420000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",39.75,39.95,33.8815,35.691,-1.876,-4.99,14204000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",37.5,39.25,36,37.567,-8.427,-18.32,18552000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",44.8055,46.3615,44.1535,45.994,1.3015,2.91,6026000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-13",43.9205,45.077999,41.5005,44.6925,6.628,17.41,14008000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-12",40.8,43.368,34.5,38.064499,-11.09,-22.56,30022000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-11",47.69,50.39,46.9995,49.1545,2.0455,4.34,9480000,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-08",42.6955,47.2425,47.109,8.6865,22.61,10384000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-07",41.5125,41.9,38.1175,38.4225,-3.5275,-8.41,9930000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1093,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1093},"2026-05-06",41.0355,42.2,38.8,5.3565,14.64,12830000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-05",33.6995,37.609,33.6525,36.5935,5.505,17.71,13746000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-04",31.925,33.351,30.3015,31.088499,0.9545,3.17,12950000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-01",29,31.3445,28.856,30.134,0.746,2.54,6384000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-30",28,29.85,26.819,29.388,3.3075,12.68,8958000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":86,"volume":1237,"transactions":9,"vwap":1235},"2026-04-29",27.1585,27.4,25.5,26.0805,-0.21,8004000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-28",25.9395,26.926,25.25,26.2905,-1.2595,-4.57,8286000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",27.65,28.185,27.021,27.55,1.228,4.67,7982000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-24",25.7345,26.8125,25.371,26.322,1.799,7.34,12784000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-23",25.9335,26.699,23.18,24.523,-2.614,-9.63,14154000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-22",25.349,27.2955,25.157,27.137,4.05,17.54,13908000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-21",25.6415,25.88,22.912,23.087,-1.6105,-6.52,13236000,{"date":1293,"open":1294,"high":1295,"low":818,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-20",24.75,25.179,24.6975,-1.095,-4.25,9792000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-17",25.4085,27.014,24.7,25.7925,2.3425,9.99,20116000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-16",23.091,23.9655,22.5005,23.45,1.156,5.19,10770000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-15",22.1155,22.475,21.43,22.294,-0.89,-3.84,17592000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-14",21.2555,23.25,21.117,23.184,2.483,11.99,16116000,{"date":1337,"open":1338,"high":210,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-13",18.507,20.701,1.0025,5.09,18076000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-10",19.463,19.999,19.1715,19.6985,-0.2755,-1.38,12364000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-09",18.6535,20.283,18.09,19.974,-0.2765,-1.37,28034000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-08",20.339,20.612,18.8,20.2505,4.696,30.19,31468000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":812,"volume":1377,"transactions":9,"vwap":1375},"2026-04-07",15.2765,15.7,13.915,15.5545,0.4515,29168000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-06",15.0595,15.405,14.585,15.103,0.9925,7.03,16812000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-02",12.1395,14.845,11.9255,14.1105,-1.1875,-7.76,40378000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-01",15.113,16.15,14.702,15.298,1.092,7.69,38556000,{"date":1406,"open":1407,"high":680,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-31",11.7655,11.675,14.206,2.048,16.84,42690000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-30",13.85,13.8555,11.6665,12.158,-1.5435,-11.27,28548000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-27",14.0405,14.4435,13.3055,13.7015,0.205,1.52,22292000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",15.173,15.39,13.3015,13.4965,-2.8835,-17.6,31150000,{"date":1441,"open":1442,"high":1443,"low":1399,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-25",17.0765,17.499,16.38,-0.402,-2.4,24224000,{"date":1449,"open":999,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-24",17.68,16.149,16.782,-2.1035,-11.14,35870000,{"date":1457,"open":1458,"high":415,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-23",18.104,17.323,18.8855,2.8365,17.67,50914000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-20",18.8505,19.025499,15.819,16.049,-3.8385,-19.3,30010000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-19",17.142,20.247,16.6745,19.8875,1.094,5.82,21942000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-18",19.6135,20.2245,18.7405,18.7935,-0.989,-5,23740000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-17",19.9155,20.482,19.2005,19.7825,0.6445,3.37,12726000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":210,"volume":1507,"transactions":9,"vwap":1505},"2026-03-16",18.3445,19.536,18.3345,19.138,3.322,22894000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-13",17.204,17.8,15.6165,15.816,0.0965,0.61,23190000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-12",17.846,17.9565,15.6575,15.7195,-3.9825,-20.21,38282000,{"date":1527,"open":1528,"high":514,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-11",19.079,18.697,19.702,1.016,5.44,18822000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-10",19.6085,22,18.632,18.686,-1.4645,-7.27,30520000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-09",16.045,20.3455,15.5,20.1505,2.7325,15.69,43294000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":549,"volume":1559,"transactions":9,"vwap":1557},"2026-03-06",15.753,18.0375,15.302,17.418,0.2655,25150000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-05",18.909,20.1185,15.631,17.1525,-3.884,-18.46,59144000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-04",18.82,23.9,18.5,21.036501,0.8835,4.38,64844000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-03",18.9255,21.861,16.1285,20.153,-9.0965,-31.1,62818000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-02",27.0175,30.2925,26.7385,29.2495,-2.2505,-7.14,18380000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-27",29.4955,31.65,29.434,31.5,0.515,1.66,9012000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-26",32.7855,33.27,28.6625,30.985,0.8355,2.77,23926000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-25",30.15,30.575,29.687,30.1495,2.509,9.08,10096000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-24",27.1795,28.1535,26.681,27.6405,2.7295,10.96,7806000,{"date":1633,"open":1234,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-23",26.00049973,24.613,24.911,-1.316,-5.02,10606000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-20",24.228,26.2735,24.0105,26.227,3.347,14.63,8418000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":351,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":351},"2026-02-19",22.382,22.9435,22.035999,1.09,5,3616000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":284,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":284},"2026-02-18",21.070999,22.305,20.801,0.931,4.46,3436000,{"date":1666,"open":1667,"high":1668,"low":1485,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-17",21.548,21.832,20.859,-1.5155,-6.77,3968000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-13",21.2,22.5095,19.686,22.3745,1.4905,7.14,4328000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-12",22.0014992,22.5115,20.2875,20.884,0.213,1.03,6848000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-11",19.3315,20.797,18.931,20.671,2.565,14.17,5370000,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-10",18.521,17.775,18.106,-0.6715,-3.58,2274000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-09",17.9045,18.9325,17.7,18.7775,0.6155,3.39,5394000,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-06",16.883,18.255,18.162,1.773,10.82,5196000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-05",15.845,16.9845,15.522,16.389,-0.094,-0.57,4704000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-04",19.1885,19.2,16.044001,16.483,-1.6695,-9.2,6998000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-02-03",18.8785,18.971,17.4475,18.1525,1.307,7.76,6074000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-02-02",15.8775,17.018,15.799,16.8455,-0.5495,-3.16,7428000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-30",18.6565,19.161,17.3235,17.395,-0.992,-5.4,5846000,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-29",18.892,17.1215,18.387,-0.513,-2.71,7242000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1781},"2026-01-28",18.75,18.9,17.9745,1.2755,7.24,5406000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-27",17.041,17.6705,16.986,17.6245,2.075,13.34,3570000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-26",15.4685,15.7535,15.4435,15.5495,-0.221,-1.4,2752000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-23",14.7375,15.9375,14.65,15.7705,0.742,4.94,3534000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-22",14.937,15.1515,14.5345,15.0285,0.155,1.04,2524000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-21",14.305,15.081,14.2385,14.8735,1.6605,12.57,3756000,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-20",13.016,13.7,13.213,-0.478,-3.49,3474000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1842},"2026-01-16",13.5065,13.691,13.1805,0.4185,3.15,2722000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-15",13.4665,13.6075,13.232,13.2725,0.5105,4,5636000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-14",12.5505,12.784,12.438,12.762,0.6915,5.73,2310000,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-13",12.566,12.0405,12.0705,-0.516,-4.1,2566000,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-12",12.0845,12.5865,0.0585,0.47,2276000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-09",12.2725,12.5935,12.1445,12.528,0.7095,6,2068000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-08",12.211,12.25,11.604,11.8185,-0.1305,-1.09,2264000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":427,"volume":1905,"transactions":9,"vwap":1903},"2026-01-07",12.079,12.151,11.884,11.949,-0.216,3076000,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":460,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2026-01-06",11.4855,12.169,12.165,8.18,3496000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2026-01-05",11.329,11.392,11.022,11.245,0.817,7.83,3214000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2026-01-02",10.1,10.475,10.0745,10.428,1.3475,14.84,3526000,{"date":1932,"open":1933,"high":1934,"low":1621,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-31",9.4,9.471,9.0805,-0.386,-4.08,3046000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-30",9.3675,9.5455,9.3405,9.4665,-0.042,-0.44,1404000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-29",9.2465,9.5295,9.225,9.5085,0.7845,8.99,2522000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-26",8.5835,8.767,8.5135,8.724,0.3275,3.9,1976000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":642,"volume":1973,"transactions":9,"vwap":1971},"2025-12-24",8.25,8.404,8.24,8.3965,0.4655,1610000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-23",7.7415,7.936,7.6765,7.931,0.173,2.23,1152000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-22",7.781,7.796,7.6945,7.758,0.1175,1.54,1146000,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1991,"transactions":9,"vwap":1996},"2025-12-19",7.3845,7.6715,7.6405,0.3025,4.12,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-18",7.5045,7.5795,7.338,0.3425,4.9,1714000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-17",7.486,7.488,6.964,6.9955,-0.2195,-3.04,1612000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-16",7.1975,7.3275,7.1005,7.215,-0.3025,-4.02,1410000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-12-15",7.858,7.8765,7.5175,0,982000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2029,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2029},"2025-12-12",8.0125,8.0195,7.4685,-0.5965,-7.35,1726000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-11",8.1195,8.1435,7.906,8.114,-0.449,-5.24,1294000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-10",8.16,8.5795,8.132,8.563,0.299,3.62,1150000,{"date":2059,"open":2051,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-09",8.2765,8.1235,8.264,0.1215,1.49,858000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-08",8.355,8.363,8.1005,8.1425,0.1935,2.43,1192000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-05",7.849,8.0845,7.827,7.949,0.562,7.61,1916000,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-04",7.473,7.311,7.387,-0.269,-3.51,922000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-12-03",7.5135,7.661,7.45,7.656,0.225,3.03,902000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-12-02",7.527,7.574,7.37,7.431,0.3295,4.64,1052000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-12-01",7.0475,7.159,7.0295,7.1015,-0.065,-0.91,770000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-28",7.0865,7.1875,7.0675,7.1665,-0.164,-2.24,878000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-26",7.1355,7.3485,7.057,7.3305,0.4105,5.93,1744000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-25",6.7125,6.921,6.5055,6.92,-0.136,-1.93,2254000,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-24",6.537,7.0805,7.056,0.249,3.66,3268000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-21",6.5425,6.923,6.284,6.807,0.1515,2.28,3190000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-20",7.575,7.6,6.6475,6.6555,-0.4885,-6.84,3748000,{"date":2173,"open":2174,"high":1263,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-19",7.0795,6.9575,7.144,-0.239,-3.24,2830000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-18",7.3605,7.534,7.1735,7.383,-0.367,-4.74,2868000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-17",7.9425,8.218,7.6845,7.75,-0.2995,-3.72,2998000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-14",7.591,8.2455,7.504,8.0495,0.032,0.4,3196000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-13",8.5705,8.6,7.9125,8.0175,-0.506,-5.94,3760000,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":480,"volume":2222,"transactions":9,"vwap":2220},"2025-11-12",8.5335,8.386,8.5235,0.1725,1482000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-11",8.3515,8.466,8.2245,8.351,-0.1045,-1.24,2060000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-10",8.287,8.4935,8.2,8.4555,0.942,12.54,5118000,{"date":2242,"open":2243,"high":2094,"low":2244,"close":2094,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2094},"2025-11-07",7.381,7,-0.456,-5.72,5886000,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-11-06",8.181,8.283,7.772,7.9695,-0.839,-9.52,5146000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-11-05",8.2145,8.858,8.2065,8.8085,0.2125,2.47,6678000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-11-04",8.7525,9.066,8.568,8.596,-1.495,-14.82,6008000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-11-03",10.0445,10.096,9.774,10.091,1.0485,11.6,4180000,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-31",9.0635,8.8615,9.0425,0.4455,5.18,2476000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-30",8.5735,8.728,8.5155,8.597,-0.4485,-4.96,3082000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-29",9.0875,9.213,8.8635,9.0455,0.65,7.74,4652000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-28",8.105,8.417,8.0915,8.3955,0.0345,0.41,3624000,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-27",8.4515,8.246,8.361,0.577,7.41,2888000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-24",7.696,7.7965,7.6425,7.784,0.4815,6.59,1854000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-23",7.0525,7.365,7.0405,7.3025,0.138,1.93,1448000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-22",7.295,7.4225,7.012,7.1645,0.192,2.75,2528000,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-21",7.1525,6.9655,6.9725,-0.447,-6.02,1956000,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-20",7.285,7.442,7.4195,0.463,6.66,2016000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":480,"volume":2377,"transactions":9,"vwap":2375},"2025-10-17",6.8625,6.989,6.7855,6.9565,0.141,1900000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-16",6.8075,6.9585,6.7155,6.8155,0.5975,9.61,2680000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-15",6.1535,6.2245,6.079,6.218,0.5005,8.75,1974000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2178,"volume":2403,"transactions":9,"vwap":2401},"2025-10-14",5.519,5.843,5.485,5.7175,-0.1915,1386000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-13",5.85,5.974,5.801,5.909,0.5575,10.42,1716000,{"date":2414,"open":2415,"high":2416,"low":26,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-10-10",6.1055,6.1195,5.3515,-0.5775,-9.74,5742000,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-10-09",6.1505,5.8485,5.929,-0.1585,-2.6,4030000,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-10-08",5.873,6.104,6.0875,0.1635,2.76,1580000,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-10-07",6.268,5.91,5.924,-0.307,-4.93,2150000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-10-06",6.212,6.287,6.205,6.231,0.1945,3.22,1644000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-10-03",6.0445,6.11,5.9695,6.0365,0.067,1.12,1082000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2458,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2458},"2025-10-02",5.9835,6.0044999,5.832,0.345,6.13,2214000,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-10-01",5.4745,5.6335,5.6245,0.3455,6.54,1624000,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-30",5.204,5.2815,5.279,-0.024,-0.45,640000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1982,"transactions":9,"vwap":2492},"2025-09-29",5.2985,5.349,5.2865,5.303,0.2515,4.98,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2498},"2025-09-26",4.97,5.0515,4.932,-0.2025,-3.85,1804000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-25",5.2415,5.2995,5.187,5.254,-0.0255,-0.48,1568000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2195,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-09-24",5.4,5.4105,5.259,5.2795,-5.37,1724000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":750,"volume":2527,"transactions":9,"vwap":2525},"2025-09-23",5.6295,5.668,5.5645,5.579,-0.022,1256000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":2533,"percent_change":866,"volume":2534,"transactions":9,"vwap":2531},"2025-09-22",5.4725,5.601,5.437,0.3075,1556000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-19",5.2635,5.3035,5.235,5.2935,-0.156,-2.86,1680000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-18",5.3765,5.4615,5.3195,5.4495,0.187,3.55,1582000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-17",5.2535,5.434,5.174,5.2625,-0.184,-3.38,2220000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2055,"percent_change":866,"volume":2568,"transactions":9,"vwap":2567},"2025-09-16",5.384,5.449,5.333,5.4465,1858000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-09-15",5.1185,5.1605,5.1055,5.1475,0.102,2.02,1378000,{"date":2579,"open":2580,"high":2581,"low":1655,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-12",5.0175,5.061,5.0455,0.1475,3.01,1696000,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-09-11",4.804,5.0085001,4.898,0.2225,4.76,2336000,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-09-10",4.622,4.7145,4.6755,0.303,6.93,2586000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-09-09",4.3565,4.4075,4.3515,4.3725,0.1265,2.98,1778000,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-09-08",4.1975,4.2515,4.246,0.0875,2.1,1524000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-09-05",4.1725,4.2075,4.084,4.1585,0.087,2.14,1506000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":157,"volume":2635,"transactions":9,"vwap":2633},"2025-09-04",4.033,4.0765,3.995,4.0715,0.027,876000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1964,"volume":2643,"transactions":9,"vwap":2641},"2025-09-03",4.046,4.082,4.0155,4.0445,0.152,1318000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-09-02",3.8365,3.9135,3.801,3.8925,-0.056,-1.42,1010000,{"date":2654,"open":2655,"high":2656,"low":1964,"close":2657,"change":935,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-08-29",3.9515,3.959,3.9485,-5.55,1618000,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-28",4.1105,4.185,4.1805,0.186,4.66,1596000,{"date":2669,"open":2670,"high":1854,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-27",3.922,3.8985,3.9945,0.011,0.28,1022000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-26",3.9825,4.006,3.9715,3.9835,-0.0595,-1.47,960000,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":1864,"transactions":9,"vwap":2690},"2025-08-25",4.107,4.113,4.038,4.043,-0.133,-3.18,{"date":2694,"open":2695,"high":2696,"low":2679,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-22",4.0205,4.2065,4.176,0.365,9.58,2634000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2509,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-08-21",3.8055,3.813,3.7615,3.811,-0.66,1000000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2646,"change":2714,"percent_change":2485,"volume":2715,"transactions":9,"vwap":2646},"2025-08-20",3.839,3.8475,3.763,-0.0175,1794000,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-19",3.9735,3.845,3.854,-0.2215,-5.43,2588000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-18",4.0725,4.0825,4.053,4.0755,-0.1015,-2.43,1062000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-08-15",4.259,4.2695,4.172,4.177,-0.053,-1.25,1080000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":705,"volume":2749,"transactions":9,"vwap":2747},"2025-08-14",4.2305,4.2505,4.194,4.23,-0.1835,1284000,{"date":2751,"open":2605,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2264,"volume":2756,"transactions":9,"vwap":2754},"2025-08-13",4.457,4.395,4.4135,0.1065,2234000,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2761,"change":2762,"percent_change":1167,"volume":2763,"transactions":9,"vwap":2761},"2025-08-12",4.1665,4.314,4.307,0.179,2002000,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-08-11",4.16,4.175,4.115,4.128,-0.0795,-1.89,1148000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2622,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2622},"2025-08-08",4.14,4.225,4.135,0.002,0.05,1194000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-08-07",4.2405,4.2565,4.1525,4.2055,0.044,1.06,1650000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2461,"volume":2797,"transactions":9,"vwap":2795},"2025-08-06",4.086,4.163,4.083,4.1615,0.046,1604000,{"date":2799,"open":2800,"high":2777,"low":2638,"close":2801,"change":2802,"percent_change":2617,"volume":2803,"transactions":9,"vwap":2801},"2025-08-05",4.088,4.1155,0.0845,2510000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":1784,"volume":2811,"transactions":9,"vwap":2809},"2025-08-04",4.0175,4.0395,3.9925,4.031,0.272,2348000,{"date":2813,"open":2720,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-08-01",3.862,3.716,3.759,-0.3675,-8.91,6044000,{"date":2821,"open":2822,"high":2822,"low":2639,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-31",4.1875,4.1265,-0.1615,-3.77,3716000,{"date":2828,"open":2829,"high":2830,"low":2747,"close":2831,"change":2832,"percent_change":417,"volume":2833,"transactions":9,"vwap":2831},"2025-07-30",4.3365,4.4,4.288,0.041,3242000,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-29",4.2185,4.294,4.247,0.126,3.06,3080000,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-28",4.187,4.1915,4.1115,4.121,-0.091,-2.16,2822000,{"date":2852,"open":2613,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":750,"volume":2857,"transactions":9,"vwap":2855},"2025-07-25",4.213,4.1675,4.212,-0.0165,1208000,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2848,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-07-24",4.279,4.2905,4.2235,4.2285,-2.11,2408000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-23",4.2355,4.3295,4.2225,4.3195,0.1535,3.68,2650000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-22",4.102,4.174,4.045,4.166,-0.1645,-3.8,3240000,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":2889,"percent_change":1887,"volume":2890,"transactions":9,"vwap":2888},"2025-07-21",4.2725,4.372,4.3305,0.245,3970000,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-18",4.1705,4.184,4.08,4.0855,-0.1135,-2.7,2110000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":874,"percent_change":87,"volume":2906,"transactions":9,"vwap":2905},"2025-07-17",4.106,4.2025,4.0955,4.199,2696000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-16",4.139,4.217,4.06,4.209,-0.0025,-0.06,3174000,{"date":2917,"open":2918,"high":2606,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-15",4.3435,4.2015,4.2115,-0.0215,-0.51,3130000,{"date":2925,"open":2920,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-07-14",4.24,4.186,4.233,0.1075,2.61,3308000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2229,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-07-11",4.156,4.1625,4.1235,4.1255,-2.47,2444000,{"date":2941,"open":2622,"high":2942,"low":2943,"close":2747,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2747},"2025-07-10",4.2325,4.1635,0.1765,4.35,3510000,{"date":2948,"open":2690,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":131,"volume":2953,"transactions":9,"vwap":2951},"2025-07-09",4.0835,4.0135,4.0535,0.0035,2562000,{"date":2955,"open":2956,"high":2957,"low":2958,"close":1280,"change":1997,"percent_change":2959,"volume":2960,"transactions":9,"vwap":1280},"2025-07-08",4.0405,4.054,3.998,8.07,4320000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-07-07",3.883,3.9195,3.6975,3.7475,-0.4375,-10.45,9992000,{"date":2971,"open":2823,"high":2972,"low":2973,"close":2663,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2663},"2025-07-03",4.2095,4.1185,0.1115,2.74,5238000,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2980,"change":1877,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-07-02",3.944,4.0735,3.9235,1.46,3628000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-07-01",4.0455,4.071,3.968,4.015,-0.028,-0.69,4692000,{"date":2994,"open":2640,"high":2995,"low":2681,"close":2690,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2690},"2025-06-30",4.044,0.167,4.31,3580000,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-27",3.91,3.951,3.821,3.876,-0.209,-5.12,6320000,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":1699,"transactions":9,"vwap":3013},"2025-06-26",4.0465,4.1275,4.0275,4.085,-0.079,-1.9,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-06-25",4.0865,4.1695,4.0325,4.164,-0.0435,-1.03,6740000,{"date":3026,"open":3027,"high":2972,"low":2726,"close":2622,"change":1602,"percent_change":3028,"volume":3029,"transactions":9,"vwap":2622},"2025-06-24",4.0775,13.95,8494000,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-23",3.4895,3.704,3.4695,3.6925,0.133,3.74,7832000,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-20",3.725,3.735,3.5265,3.5595,0.099,2.86,8228000,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":2944,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-06-18",3.446,3.505,3.421,3.4605,5.37,5138000,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-06-17",3.4175,3.441,3.2765,3.284,-0.2445,-6.93,6130000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-06-16",3.5185,3.6005,3.512,3.5285,0.265,8.12,6402000,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":2500,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-06-13",3.228,3.3445,3.2225,3.2635,-5.84,8788000,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":1845,"volume":3089,"transactions":9,"vwap":3087},"2025-06-12",3.432,3.4675,3.4205,3.466,0.106,6158000,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-06-11",3.3625,3.399,3.3265,3.36,0.12,3.7,6956000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-06-10",3.2185,3.243,3.186,3.24,-0.051,-1.55,6610000,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":461,"volume":3115,"transactions":9,"vwap":3113},"2025-06-09",3.252,3.3145,3.2415,3.291,0.1415,9532000,{"date":3117,"open":3118,"high":3119,"low":3118,"close":3120,"change":3121,"percent_change":111,"volume":3122,"transactions":9,"vwap":3120},"2025-06-06",3.1115,3.1585,3.1495,0.0225,4736000,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-06-05",3.1275,3.168,3.0935,3.127,0.194,6.61,9070000,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-06-04",2.885,2.95,2.8765,2.933,0.256,9.56,7372000,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":2634,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-06-03",2.6715,2.6975,2.642,2.677,1.02,4680000,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3152,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3152},"2025-06-02",2.5935,2.65,2.5755,0.145,5.79,2836000,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":2541,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3162},"2025-05-30",2.5395,2.543,2.4655,2.505,-5.86,3274000,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3036,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3170},"2025-05-29",2.6795,2.687,2.617,2.661,5.26,3540000,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":2616,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-28",2.5205,2.5525,2.5175,2.528,3.59,3188000,{"date":3182,"open":2073,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-05-27",2.441,2.4165,2.4405,0.118,5.08,2018000,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-05-23",2.2785,2.3435,2.272,2.3225,0.0715,3.18,1354000,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":2057,"transactions":9,"vwap":3203},"2025-05-22",2.254,2.2725,2.2355,2.251,-0.0935,-3.99,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-21",2.391,2.4385,2.3395,2.3445,0.08,3.53,2942000,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-20",2.258,2.2705,2.247,2.2645,-0.049,-2.12,572000,{"date":3225,"open":3226,"high":3227,"low":3226,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-05-19",2.2445,2.322,2.3135,0.0015,0.06,1166000,{"date":3233,"open":3234,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":2914,"volume":3238,"transactions":9,"vwap":3236},"2025-05-16",2.313,2.2805,2.312,-0.0015,588000,{"date":3240,"open":3236,"high":3241,"low":3242,"close":3228,"change":3243,"percent_change":45,"volume":2684,"transactions":9,"vwap":3228},"2025-05-15",2.327,2.281,0.02,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3249},"2025-05-14",2.347,2.356,2.279,2.2935,0.0625,2.8,1934000,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":2778,"percent_change":131,"volume":3259,"transactions":9,"vwap":3258},"2025-05-13",2.1755,2.2605,2.16,2.231,1442000,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-05-12",2.22,2.235,2.195,2.229,0.0395,1.8,2816000,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":3275,"percent_change":3276,"volume":2057,"transactions":9,"vwap":3274},"2025-05-09",2.166,2.1925,2.164,2.1895,0.0525,2.46,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":684,"volume":3268,"transactions":9,"vwap":3282},"2025-05-08",2.2055,2.2105,2.1355,2.137,-0.0675,{"date":3285,"open":3258,"high":3263,"low":3286,"close":3287,"change":3288,"percent_change":3289,"volume":3290,"transactions":9,"vwap":3287},"2025-05-07",2.1765,2.2045,-0.0785,-3.44,824000,{"date":3292,"open":3293,"high":3294,"low":3295,"close":3296,"change":2030,"percent_change":2030,"volume":3297,"transactions":9,"vwap":3296},"2025-05-06",2.21,2.3,2.2005,2.283,950000,{"date":3299,"open":3300,"high":3301,"low":3302,"close":3296,"change":3303,"percent_change":3304,"volume":3305,"transactions":9,"vwap":3296},"2025-05-05",2.282,2.305,2.2565,0.0855,3.89,2412000,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3311,"change":3312,"percent_change":3313,"volume":3314,"transactions":9,"vwap":3311},"2025-05-02",2.2215,2.2395,2.1835,2.1975,0.2175,10.98,3412000,{"date":3316,"open":3317,"high":3318,"low":3319,"close":3320,"change":2116,"percent_change":2692,"volume":3321,"transactions":9,"vwap":3320},"2025-05-01",2.05,2.056,1.9745,1.98,1384000,{"date":3323,"open":3324,"high":3317,"low":3325,"close":3326,"change":3327,"percent_change":3328,"volume":2857,"transactions":9,"vwap":3326},"2025-04-30",2.024,1.986,2.045,0.015,0.74,{"date":3330,"open":3331,"high":3332,"low":3333,"close":3334,"change":2787,"percent_change":3262,"volume":3335,"transactions":9,"vwap":3334},"2025-04-29",2.0125,2.0415,2.01,2.03,1262000,{"date":3337,"open":3338,"high":3339,"low":3340,"close":3325,"change":3341,"percent_change":3342,"volume":3343,"transactions":9,"vwap":3325},"2025-04-28",1.956,1.993,1.95,-0.012,-0.6,954000,{"date":3345,"open":3346,"high":3347,"low":3348,"close":3349,"change":3350,"percent_change":1050,"volume":3351,"transactions":9,"vwap":3349},"2025-04-25",1.9625,2,1.9435,1.998,-0.0185,1592000,{"date":3353,"open":177,"high":3354,"low":177,"close":3355,"change":3356,"percent_change":3317,"volume":3357,"transactions":9,"vwap":3355},"2025-04-24",2.019,2.0165,0.0405,1462000,{"date":181,"open":3359,"high":3360,"low":3361,"close":3362,"change":3363,"percent_change":3364,"volume":3365,"transactions":9,"vwap":3362},2.007,2.0475,1.97,1.976,-0.031,-1.54,1786000]