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