[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MULL":3,"homepage-market-summary":30,"stock-historical-MULL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MULL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares 2x Long MU Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6567,0.166474,"Monthly",{"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},25.35,25.6,25.8487,24.965,25.88,-0.53,-2.05,3430817.581988,43.5264,1.6344,9338340.754611969,56.6,474,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},0.31600001,7564112,2760901029.407604,7851.69,"2025-04-23",[183,186,196,207,218,229,240,250,260,269,280,291,302,313,324,334,345,355,366,377,388,399,409,420,430,439,449,459,470,480,490,499,510,518,528,539,550,561,570,581,592,600,611,621,630,640,650,661,671,681,692,702,713,723,733,742,751,761,772,783,793,801,809,817,824,832,840,849,858,866,875,883,891,900,908,917,926,935,943,952,961,970,978,987,995,1004,1013,1022,1031,1039,1048,1056,1064,1072,1081,1088,1096,1105,1114,1122,1130,1138,1147,1154,1163,1172,1180,1189,1198,1207,1216,1225,1234,1243,1252,1261,1269,1277,1285,1293,1302,1310,1319,1328,1337,1346,1355,1364,1373,1382,1391,1399,1408,1417,1426,1435,1444,1453,1462,1470,1479,1486,1494,1502,1510,1518,1527,1536,1544,1553,1562,1570,1579,1588,1596,1605,1614,1621,1630,1638,1647,1655,1664,1672,1681,1690,1698,1707,1715,1724,1732,1741,1750,1759,1767,1776,1784,1792,1800,1809,1817,1825,1834,1843,1850,1859,1868,1877,1883,1891,1900,1908,1917,1926,1933,1941,1950,1958,1966,1975,1984,1993,2002,2010,2019,2028,2037,2046,2055,2063,2070,2079,2087,2096,2104,2113,2121,2130,2139,2148,2156,2165,2174,2183,2191,2200,2209,2217,2225,2234,2243,2252,2260,2267,2275,2283,2290,2298,2307,2315,2324,2333,2341,2350,2359,2368,2377,2385,2394,2402,2410,2419,2428,2437,2444,2453,2459,2468,2477,2486,2495,2503,2512,2521,2528,2537,2543,2552,2560,2569,2577,2585,2594,2602,2611,2619,2627,2636,2644,2651,2658,2666,2675,2682,2691,2699,2707,2715,2724,2733,2742,2751,2758,2767,2776,2785,2794,2802,2811,2820,2828,2835,2844,2852,2859,2867,2875,2883,2890,2899,2907,2916,2922,2928,2936,2943,2951,2958,2966,2973,2981,2988,2996,3002,3006,3015,3022,3030,3036,3044,3052,3060,3068,3077,3083,3092,3101,3110,3119,3127,3135,3142,3150,3157,3164,3173,3181,3189,3197,3204,3211,3219,3228,3235,3244,3252,3260,3267,3275,3284,3291,3299,3308,3315,3323],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},20590,25.3452,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",27.515,27.53,25.7501,-1.17,-4.33,6235750.118713,50241,26.4659,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",24.92,27.1,23.49,27.05,1.42,5.54,11209633.801679,89871,25.5731,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",26.06,26.39,25.3962,25.63,0.06,0.23,8582222.284193,54960,25.7665,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",26.115,26.36,25.19,25.57,0.54,2.16,5097743.691373,31523,25.7971,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",26.165,26.5196,23.94,25.03,-1.38,-5.23,5379118.382838,31314,24.9098,{"date":241,"open":199,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",27.7057,25.98,26.41,0.08,0.3,4642106.167149,27875,26.6048,{"date":251,"open":198,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",26.395,24.61,26.33,0.37,1.43,4041354.732679,26893,25.4007,{"date":261,"open":262,"high":263,"low":18,"close":264,"change":191,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",27.41,27.63,25.96,-4.31,5377819.049501,32704,26.2898,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",24.17,27.24,24.09,27.13,2.43,9.84,5795483.992647,34057,26.089,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",24.785,25.6721,24.12,24.7,1.26,5.38,4169094.392613,26375,24.758,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",22.06,23.46,21.75,23.44,1.67,7.67,4030005.06525,20745,22.5854,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",20.81,22.14,20.76,21.77,2.14,10.9,4177669.978808,26333,21.5505,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",19.98,20.25,19.26,19.63,-0.04,-0.2,3637618.203142,16512,19.7833,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":101,"volume":331,"transactions":332,"vwap":333},"2026-09-15",20.09,20.42,19.38,19.67,0.11,1994028.831558,11719,19.843,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",18.74,19.91,18.61,19.56,-2.29,-10.48,4953527.396175,25490,19.2798,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",22.69,21.51,21.85,-0.26,-1.18,4689860.804053,20133,21.9774,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",22.89,23.0014,21.8004,22.11,-2.28,-9.35,3955655.69505,27738,22.4488,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",23.055,25.06,22.76,24.39,1.25,5.4,3930228.632024,22970,24.2029,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",24.87,25.02,23.02,23.14,-0.72,-3.02,4843097.896156,26626,24.0895,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",21.91,23.95,21.8,23.86,2.52,11.81,5666446.257302,30255,22.9421,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":131,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",21.3,21.45,19.61,21.34,0.42,5576181.60766,25294,20.7381,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",20.22,21.355,20.03,21.25,0.95,4.68,4004364.514056,16689,20.726,{"date":421,"open":422,"high":390,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",20.64,19.8199,20.3,-1.1,-5.14,3316591.464889,17488,20.6356,{"date":431,"open":316,"high":432,"low":316,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",21.497621,21.4,1.06,5.21,3686488.469183,19714,20.7272,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":131,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",19.71,20.95,19.29,20.34,0.44,4045112.906557,24304,20.1824,{"date":450,"open":451,"high":452,"low":453,"close":316,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",21.87,21.95,19.23,-0.35,-1.7,7958092.638079,41760,20.2017,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",20.11,20.94,20.05,20.6,0.22,1.08,2950878.551796,19280,20.7092,{"date":471,"open":472,"high":473,"low":441,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",20.13,21,20.38,0.93,4.78,3653263.737446,18110,20.2185,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",20.575,18.45,19.45,-2.58,-11.71,4203742.217821,23977,19.3156,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":454,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",23.08,21.65,22.03,-1.56,3289283.304539,17988,22.2596,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",20.715,22.54,20.43,22.38,1.6,7.7,6056070.338697,28716,21.4994,{"date":511,"open":307,"high":392,"low":512,"close":513,"change":514,"percent_change":383,"volume":515,"transactions":516,"vwap":517},"2026-08-19",19.8302,20.78,-0.15,4950788.880546,28614,20.8014,{"date":519,"open":520,"high":521,"low":424,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",21.76,22.8,20.93,-3.49,-14.29,5637640.236116,31733,21.4904,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",23.67,25.5392,23.66,24.42,1.8,7.96,5835077.222709,36315,24.6552,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",22.88,23.12,21.86,22.62,1.01,4.67,4874325.190542,44010,22.4531,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",19.99,22.85,19.75,21.61,1.69,8.48,6392740.454391,47455,21.7554,{"date":562,"open":563,"high":442,"low":564,"close":565,"change":534,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",20,19.465,19.92,9.93,6361878.572511,46529,20.1944,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",18.3,18.5014,17.17,18.12,0.26,1.46,4232189.225356,40130,17.7595,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",17.96,19.28,17.57,17.86,-0.68,-3.67,4816134.964065,38218,18.4319,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":350,"percent_change":235,"volume":597,"transactions":598,"vwap":599},"2026-08-07",19.72,17.295,18.54,7140969.546618,40870,18.4632,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",17.09,20.14,16.4201,18.8,-0.52,-2.69,9003346.392687,52033,18.7446,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":131,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",18.9,20.8284,18.85,19.32,0.47,8473017.246602,46197,19.8773,{"date":622,"open":623,"high":624,"low":625,"close":453,"change":394,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",18.16,19.6382,17.88,15.08,7678426.493633,43415,18.8332,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":214,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",14.94,17.03,14.37,16.71,1.4,10191093.643957,50834,15.9601,{"date":641,"open":422,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",21.1,16.28,16.48,-2.24,-11.97,13841577.375486,82078,18.0958,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",15.7,19.02,15.5714,18.72,5.05,36.94,13749994.642614,75384,17.3341,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",17.59,18,13.67,-3.42,-20.01,14664695.949208,60244,15.4051,{"date":672,"open":673,"high":674,"low":675,"close":602,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",18.06,18.33,15.682,-3.71,-17.84,10822344.716769,46104,17.005,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",22.3,22.47,18.6752,20.8,-0.96,-4.41,9075799.527054,34758,20.2158,{"date":693,"open":694,"high":695,"low":696,"close":520,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",23.775,24.1655,20.96,-3.69,-14.5,7229986.370958,35949,22.4047,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",24.675,26.4886,24.15,25.45,1.58,6.62,8053135.250291,43870,25.3367,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",22.795,25.0699,23.87,-0.58,-2.37,5494477.748121,32455,24.0335,{"date":724,"open":725,"high":234,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",22.44,22.035,24.45,4.7,23.8,11258829.806816,84328,23.5184,{"date":734,"open":735,"high":401,"low":736,"close":554,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",20.59,19.455,0.75,3.95,7739041.077874,64337,20.4524,{"date":743,"open":744,"high":402,"low":745,"close":746,"change":87,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",17.81,16.98,19,-1.25,13689166.951022,62232,19.3518,{"date":752,"open":753,"high":754,"low":338,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",19.9,20.84,19.24,-2.45,-11.3,11787335.831094,58212,19.4772,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",25.49,25.61,20.08,21.69,-4.12,-15.96,12870744.492392,72380,22.1814,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",26.11,26.42,24.195,25.81,2.29,9.74,6071857.622137,37341,25.3731,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":340,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",23.18,23.9,21.7488,23.52,-8.87,7474561.270421,43557,23.0092,{"date":794,"open":795,"high":796,"low":797,"close":777,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":777},"2026-07-10",24.985,26.8,24.46,-0.67,-2.53,7556200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":225,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-09",27.67,28.73,26.28,26.48,8.88,10766100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":95,"volume":816,"transactions":9,"vwap":814},"2026-07-08",22,24.83,21.9,24.32,0.52,9834000,{"date":818,"open":819,"high":820,"low":401,"close":729,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":729},"2026-07-07",22.9,23.97,-2.46,-9.37,13499000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":617,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-06",27.475,28.1,26.17,26.26,1.82,7416600,{"date":833,"open":834,"high":835,"low":371,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",29.3,30.83,25.79,-3.43,-11.74,15599100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",32.099998,33.21,29.21,29.22,-7.6,-20.64,10882700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",36.18,37.8,35.040001,36.82,0.48,1.32,7279600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":466,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-29",35.18,36.5,28.75,36.34,3.06,10900500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",35.93,40.07,35,35.26,-5.9636,-14.47,7351700,{"date":876,"open":877,"high":25,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",42.036999,36.6,41.2236,10.0188,32.11,17637500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":191,"volume":890,"transactions":9,"vwap":888},"2026-06-24",33.2,33.2344,27.9594,31.2048,-0.3708,15912500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",33.37,36.6776,30.8,31.5756,-11.3528,-26.45,12712500,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-06-22",42,42.9284,40.2804,5.2976,14.08,7892500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",36.0196,38.64,35.316,37.6308,5.5268,17.22,7667500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",33.2496,35.2188,30.64,32.104,1.264,4.1,8587500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",36,36.60032,30.8132,30.84,-4.434,-12.57,8232500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":452,"volume":942,"transactions":9,"vwap":940},"2026-06-15",33.504,35.7424,33.15644,35.274,6.3492,7965000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",28.3002,30.7984,27.71,28.9248,-0.9072,-3.04,7817500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",24.8,29.868,24.5288,29.832,5.6316,23.27,10060000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",25,27.9368,23.9284,24.2004,-2.568,-9.59,10185000,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",29.8392,22.040001,26.7684,-0.813,-2.95,17230000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",26.994,28.3296,25.92,27.5814,4.4214,19.09,12625000,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",27.9768,29.0466,23.16,-8.2284,-26.21,16337500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",32.2064,34.0728,29.624,31.3884,-5.81,-15.62,11687500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",37.56,37.72,34.2,37.1984,1.0541,2.92,7092500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",34.9116,36.81372,33,36.14428,1.9083,5.57,8212500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",32.6512,34.8604,32.5056,34.236,3.9168,12.92,10102500,{"date":1032,"open":1033,"high":895,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",29.4884,28.436,30.3192,2.9424,10.75,8715000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",27.8788,29,26.2724,27.3768,-0.4232,-1.52,8757500,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",29.4276,25.44,27.8,1.85,7.13,17537500,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",22.116,26.932,25.95,7.2664,38.89,16377500,{"date":1065,"open":1066,"high":765,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",18.9152,18.52,18.6836,-0.5248,-2.73,7682500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",17.952,19.3204,17.8752,19.2084,1.3288,7.43,9720000,{"date":1082,"open":664,"high":664,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",16.3488,17.8796,1.676,10.34,10007500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":111,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",14.7052,17.55996,14.181,16.2036,4.65,13425000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",18.8732,19.13728,14.62,15.4836,-2.0796,-11.84,12172500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",17.9688,18.8824,17.32,17.5632,-2.7168,-13.4,9455000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",21.017599,22.2,20.28,-1.592,-7.28,7365000,{"date":1123,"open":1124,"high":1125,"low":464,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",22.16,22.39996,21.872,1.95,9.79,12562500,{"date":1131,"open":1132,"high":513,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",20.2212,16.67892,19.922,-1.6124,-7.49,15607500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",21.234,22.5624,20.10604,21.5344,2.4964,13.11,14245000,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",15.8884,19.038,4.5348,31.27,11315000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",14.8,16.24,14.0072002,14.5032,-0.9908,-6.39,8320000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-06",15.2,15.516,13.7248,15.494,1.1748,8.2,11277500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":452,"volume":1179,"transactions":9,"vwap":1177},"2026-05-05",13.0764,14.7752,12.9522,14.3192,2.5776,11562500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",11.1324,12.3452,11.04,11.7416,1.3236,12.7,9330000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",9.3156,10.5372,9.2208,10.418,0.8728,9.14,11612500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",10.02,10.1604,8.9804,9.5452,0.0116,0.12,8895000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",9.844,10,9.212,9.5336,0.4728,5.22,6742500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-28",9,9.5984,8.4488,9.0608,-0.756,-7.7,8272500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",9.3328,10.04,9.3088,9.8168,1.0392,11.84,8175000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",8.8,9.1692,8.56692,8.7776,0.4688,5.64,8285000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",8.3712,8.725,7.966,8.3088,-0.2192,-2.57,7460000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-22",7.7164,8.6644,7.5916,8.528,1.2452,17.1,11280000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":52,"volume":1268,"transactions":9,"vwap":1266},"2026-04-21",7.4416,7.56,7.0382,7.2828,0.0132,6830000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1070,"volume":1276,"transactions":9,"vwap":1274},"2026-04-20",7.64,7.79088,6.8672,7.2696,-0.2044,7787500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1162,"transactions":9,"vwap":1282},"2026-04-17",7.85,8.01884,7.3984,7.474,-0.0712,-0.94,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":71,"volume":1292,"transactions":9,"vwap":1290},"2026-04-16",7.4358,7.73752,7.16,7.5452,0.016,9475000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",7.5116,7.7976,6.9616,7.5292,-0.3208,-4.09,10047500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1279,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1279},"2026-04-14",6.92,7.8684,6.58552,1.2168,18.34,13625000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",6.3232,6.6544,6.062,6.6332,0.194,3.01,10977500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",6.4592,6.56,6.1392,6.4392,-0.0796,-1.22,9000000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-09",6.0764,6.5608,5.8156,6.5188,0.4452,7.33,12597500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",6.2964,6.32,5.8492,6.0736,0.8024,15.22,16615000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-07",5.2008,5.2908,4.8812,5.2712,-0.0036,-0.07,14770000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-06",5.1482,5.462,5.08,5.2748,0.3128,6.3,9292500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",4.272,4.97504,4.2576,4.962,-0.0644,-1.28,14875000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-01",4.527,5.263,4.4,5.0264,0.772,18.15,23787500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-31",3.8508,4.2756,3.62176,4.2544,0.386,9.98,20272500,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",4.9464,3.7776,3.8684,-0.966,-19.98,13992500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-27",4.8978,5.1376,4.74396,4.8344,0.054,1.13,10980000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-26",5.2224,5.32364,4.6896,4.7804,-0.7716,-13.9,11787500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-25",5.5772,5.76,5.2524,5.552,-0.4124,-6.91,13670000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-24",6.1452,6.25788,5.7654,5.9644,-0.2756,-4.42,11330000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",6.9452,7.066,6.14,6.24,-0.6196,-9.03,19620000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",7.5604,7.73224,6.6,6.8596,-0.7212,-9.51,11235000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-19",6.8948,8.0436,6.7856,7.5808,-0.666,-8.08,23517500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":101,"volume":1469,"transactions":9,"vwap":1467},"2026-03-18",8.2904,8.5228,8.09,8.2468,0.046,13935000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-17",7.882,8.2542,7.652,8.2008,0.6548,8.68,9640000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":815,"percent_change":1485,"volume":1095,"transactions":9,"vwap":1484},"2026-03-16",7.6716,7.9704,7.4208,7.546,7.4,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-13",6.6164,7.12532,7.026,0.6484,10.17,9112500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1161,"volume":1501,"transactions":9,"vwap":1499},"2026-03-12",6.5156,6.6272,6.11,6.3776,-0.4356,7155000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1485,"volume":1509,"transactions":9,"vwap":1507},"2026-03-11",6.5792,6.9404,6.4226,6.8132,0.4692,9072500,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-10",6.0554,6.6992,6.344,0.4232,7.15,12152500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-09",5.182,5.93288,5.0079999,5.9208,0.5506,10.25,12215000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-06",5.696,6,5.2964,5.37016,-0.8261,-13.33,8862500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1501,"transactions":9,"vwap":1541},"2026-03-05",6.268,6.43936,5.68,6.19624,-0.137,-2.16,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-04",6.1116,6.54308,5.9436,6.33324,0.62,10.85,9525000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",5.8968,6.04,5.5424,5.7132,-1.0784,-15.88,12490000,{"date":1563,"open":1564,"high":1565,"low":1340,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-02",6.416,6.9444,6.7916,0.0212,0.31,9457500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-27",6.4438,6.9608,6.4228,6.7704,-0.1126,-1.64,6537500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-26",7.212,7.5288,6.4308,6.883,-0.481,-6.53,13500000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1038,"transactions":9,"vwap":1593},"2026-02-25",7.2704,7.6172,7.16572,7.364,0.3592,5.13,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-24",7.375,7.6012,6.7892,7.0047998,-0.1076,-1.51,13095000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",7.1692,7.4566,6.912,7.1124,-0.2376,-3.23,6037500,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":203,"volume":1620,"transactions":9,"vwap":1618},"2026-02-20",6.9296,7.4128,7.35,0.3856,8180000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-19",6.9268,7.0862,6.6776,6.9644,-0.158,-2.22,8252500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1525,"volume":1637,"transactions":9,"vwap":1635},"2026-02-18",6.424,7.334,6.288,7.1224,0.662,8377500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-17",6.4988,6.88,6.3086,6.4604,-0.3944,-5.75,7675000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1326,"volume":1654,"transactions":9,"vwap":1652},"2026-02-13",6.6584,7.14,6.22,6.8548,-0.0848,9912500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-12",7.218,7.738,6.836,6.9396,0.1272,1.87,15357500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":565,"volume":1671,"transactions":9,"vwap":1669},"2026-02-11",6.3608,6.9176,6.0884,6.8124,1.1316,13525000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-10",5.8152,5.9678,5.4696,5.6808,-0.3276,-5.45,8995000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-09",5.8864,6.26356,5.5964,6.0084,-0.3534,-5.56,9837500,{"date":1691,"open":1692,"high":1693,"low":1558,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-06",5.8456,6.408,6.3618,0.3506,5.83,17535000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-05",5.6376,6.24572,5.49032,6.0112,0.0968,1.64,16137500,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-04",7.031,5.3684,5.9144,-1.3988,-19.13,19240000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-03",8.0604,8.1036,6.8848,7.3132,-0.6732,-8.43,17635000,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-02",7.0036001,8.1208,7.9864,0.8036,11.19,13245000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-30",8.3392,8.64824,6.91004,7.1828,-0.7768,-9.76,13562500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-29",8.074,8.2528,7.2912,7.9596,0.0272,0.34,13527500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-28",7.4836,8.04,7.30212,7.9324,0.866,12.26,10325000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1113,"transactions":9,"vwap":1764},"2026-01-27",6.8922,7.274,6.7332,7.0664,0.678,10.61,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-26",6.6252,6.6724,6.224,6.3884,-0.3608,-5.35,8582500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":162,"volume":1783,"transactions":9,"vwap":1781},"2026-01-23",6.656,7.1536,6.45436,6.7492,0.0588,10335000,{"date":1785,"open":1649,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",6.6956,6.01444,6.6904,0.2952,4.62,10600000,{"date":1793,"open":1794,"high":1322,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-21",5.9064,5.72,6.3952,0.722,12.73,11397500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-20",5.6412,6.1708,5.55,5.6732,0.0716,1.28,14467500,{"date":1810,"open":1811,"high":1540,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-16",5.3198,5.2952,5.6016,0.7424,15.28,11590000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1127,"volume":1824,"transactions":9,"vwap":1822},"2026-01-15",5.0978,5.1606,4.8328,4.8592,0.0928,5915000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-14",4.802,4.92,4.6146,4.7664,-0.1392,-2.84,8630000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-13",5.146,5.2784,4.8212,4.9056,-0.2244,-4.37,7520000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1595,"change":1848,"percent_change":116,"volume":1849,"transactions":9,"vwap":1595},"2026-01-12",4.9752,5.2152,4.9432,0.0178,7527500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-09",4.7608,5.1382,4.5784,5.11224,0.4966,10.76,7000000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-08",5.0888,5.0988,4.44804,4.6156,-0.3476,-7,11385000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-07",5.0176,5.18208,4.9136,4.9632,-0.1424,-2.79,8857500,{"date":1878,"open":1879,"high":1595,"low":1879,"close":1880,"change":1881,"percent_change":413,"volume":1882,"transactions":9,"vwap":1880},"2026-01-06",4.4184,5.1056,0.852,10832500,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-05",4.6036,4.1784,4.2536,-0.08,-1.85,8025000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-02",3.8328,4.344,3.83152,4.3336,0.746,20.79,9387500,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-31",3.7964,3.55284,3.5876,-0.1916,-5.07,6492500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-30",3.8348,3.94,3.77,3.7792,-0.0496,-1.3,6122500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-29",3.4628,3.8388,3.4352,3.8288,0.2224,6.17,6855000,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":747,"volume":1932,"transactions":9,"vwap":1930},"2025-12-26",3.7556,3.57,3.6064,-0.0455,4297500,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-24",3.4308,3.7128,3.65188,0.2543,7.48,4252500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-23",3.3796,3.5308,3.3136,3.3976,-0.01,-0.29,5492500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1509,"transactions":9,"vwap":1955},"2025-12-22",3.4216,3.4236,3.221,3.4076,0.2458,7.77,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-19",2.854,3.208,3.1618,0.3826,13.77,9840000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-18",2.9436,3.08,2.73,2.7792,0.4676,20.23,22667500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-17",2.545,2.5504,2.2308,2.31156,-0.1504,-6.11,12765000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-16",2.5224,2.606,2.4164,2.462,-0.1038,-4.05,5347500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-15",2.7836,2.84,2.5412,2.56584,-0.0866,-3.26,5830000,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-12",2.9984,2.6176,2.6524,-0.4092,-13.37,8672500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-11",3.1384,3.1602,2.9044,3.0616,-0.128,-4.01,7167500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-10",2.9752,3.2032,2.8908,3.1896,0.2608,8.9,6365000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-09",2.742,2.9964,2.72,2.9288,0.122,4.35,4452500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-08",2.7338,2.8476,2.6854,2.8068,0.2156,8.32,6527500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-05",2.4374,2.659,2.3756,2.5912,0.2206,9.31,6030000,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-04",2.4512,2.304,2.37064,-0.1698,-6.68,6635000,{"date":2064,"open":2065,"high":1987,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2027,"transactions":9,"vwap":2067},"2025-12-03",2.6032,2.408,2.5404,-0.1116,-4.21,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-02",2.6512,2.764,2.5484,2.652,-0.0324,-1.21,6052500,{"date":2080,"open":2081,"high":2032,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-01",2.5072,2.4888,2.6844,0.0848,3.26,6205000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-28",2.584,2.6264,2.532,2.5996,0.1324,5.37,5247500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1359,"volume":2103,"transactions":9,"vwap":2101},"2025-11-26",2.448,2.54,2.3824,2.4672,0.1192,5797500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-25",2.2312,2.3802,2.1732,2.348,0.0092,0.39,4075000,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-24",2.136,2.372,2.3388,0.3216,15.94,5940000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-21",1.968,2.1,1.742,2.0172,0.1208,6.37,8795000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-20",2.5284,2.53324,1.8696,1.8964,-0.5372,-22.07,16302500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-19",2.4764,2.62,2.234,2.4336,-0.0624,-2.5,14415000,{"date":2149,"open":2150,"high":1970,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-18",2.6446,2.428,2.496,-0.316,-11.24,7947500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-17",2.9236,3.2444,2.7514,2.812,-0.1124,-3.84,11117500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-14",2.5758,3.112,2.5748,2.9244,0.2225,8.24,17862500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-13",2.8368,2.998,2.5456,2.70188,-0.184,-6.38,8362500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1317,"volume":2190,"transactions":9,"vwap":2188},"2025-11-12",2.8864,2.9916,2.8024,2.88588,0.0844,7397500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-11",2.9808,3.0252,2.7724,2.80148,-0.3009,-9.7,9667500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-10",2.9968,3.1884,2.9872,3.1024,0.3528,12.83,11160000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":718,"volume":2216,"transactions":9,"vwap":2214},"2025-11-07",2.6584,2.852,2.4892,2.7496,-0.0161,13507500,{"date":2218,"open":2219,"high":2220,"low":2083,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-06",2.7568,2.95,2.76572,0.0137,0.5,12047500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-05",2.4952,2.7956,2.492,2.75204,0.4216,18.09,11150000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-04",2.4596,2.575,2.32,2.33044,-0.3883,-14.28,10085000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-03",2.702,2.7804,2.6588,2.71872,0.2374,9.57,12117500,{"date":2253,"open":2169,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-31",2.6404,2.3796,2.48132,-0.0139,-0.56,6725000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2227,"change":2265,"percent_change":340,"volume":2266,"transactions":9,"vwap":2227},"2025-10-30",2.5316,2.5616,2.41652,-0.0584,3407500,{"date":2268,"open":2269,"high":2270,"low":2099,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-29",2.5964,2.672,2.5536,0.1072,4.38,9490000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":505,"volume":2282,"transactions":9,"vwap":2280},"2025-10-28",2.3868,2.4628,2.3534,2.44636,0.0386,4587500,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":162,"volume":2289,"transactions":9,"vwap":2287},"2025-10-27",2.509,2.3136,2.40776,0.021,7410000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2277,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2277},"2025-10-24",2.2492,2.4028,2.2,0.2512,11.76,7495000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-23",1.9296,2.1364,1.9176,2.13556,0.1674,8.51,5012500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":767,"volume":2314,"transactions":9,"vwap":2312},"2025-10-22",2.0508,2.1104,1.8488,1.9682,-0.0846,7757500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-21",2.1052,2.1228,2.0208,2.05284,-0.0942,-4.39,3375000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-20",2.2072,2.3,2.1196,2.14704,0.094,4.58,6887500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":87,"volume":2340,"transactions":9,"vwap":2338},"2025-10-17",1.9816,2.0734,1.9172,2.05304,-0.005,11352500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-16",2.0051999,2.132,1.922,2.058,0.2021,10.89,21402500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-15",1.8636,1.868,1.7768,1.85588,0.0927,5.26,5780000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-14",1.7716,1.8692,1.7586,1.7632,-0.1123,-5.99,2852500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-13",1.848,1.886,1.7904,1.87552,0.2087,12.52,6695000,{"date":2378,"open":2379,"high":2380,"low":26,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-10",1.8988,1.8992,1.6668,-0.214,-11.38,6250000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-09",1.8928,1.9668,1.8284,1.8808,-0.0884,-4.49,5397500,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-08",1.8236,1.9776,1.9692,0.2036,11.53,7205000,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-07",1.9452,1.72,1.7656,-0.1048,-5.6,9062500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-10-06",1.9548,2.0584,1.8432,1.8704,0.0584,3.22,10770000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-10-03",1.7644,1.88436,1.7564,1.812,0.0823,4.76,12042500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-10-02",1.7572,1.77036,1.6868,1.72968,0.0289,1.7,10820000,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2295,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-10-01",1.4196,1.7044,1.7008,17.33,16955000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-30",1.3952,1.4728,1.392,1.4496,0.0592,4.26,7790000,{"date":2454,"open":2455,"high":202,"low":2455,"close":2456,"change":2272,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-29",1.3232,1.3904,8.35,11370000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-26",1.3024,1.308,1.2484,1.2832,0.0088,0.69,4265000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-25",1.286,1.3108,1.2384,1.27436,-0.0834,-6.14,6152500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-24",1.4084,1.4092,1.304,1.35772,-0.0885,-6.12,18510000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-23",1.4268,1.48584,1.424,1.4462,0.0338,2.39,14525000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":778,"volume":2502,"transactions":9,"vwap":2500},"2025-09-22",1.4108,1.4564,1.362,1.4124,0.0316,10817500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-19",1.3794,1.3956,1.3224,1.38084,-0.1101,-7.38,8622500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-18",1.3936,1.5152,1.3878,1.49096,0.1494,11.14,5372500,{"date":2522,"open":2523,"high":2524,"low":1807,"close":2525,"change":2526,"percent_change":1807,"volume":2527,"transactions":9,"vwap":2525},"2025-09-17",1.3032,1.3504,1.3416,0.017,3827500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-16",1.3148,1.334,1.298,1.32464,0.0166,1.27,3910000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2462,"change":2110,"percent_change":2542,"volume":2384,"transactions":9,"vwap":2462},"2025-09-15",1.2948,1.3488,1.2884,0.71,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-12",1.242,1.31356,1.2376,1.2988,0.1064,8.92,6117500,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-11",1.148,1.2748,1.1924,0.1536,14.79,14277500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-10",1.0368,1.0688,1.0268,1.0388,0.0678,6.98,16167500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1241,"volume":2576,"transactions":9,"vwap":2574},"2025-09-09",0.93120003,0.99040002,0.91927999,0.97100002,0.0518,15982500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":116,"volume":2584,"transactions":9,"vwap":2582},"2025-09-08",0.90399998,0.92839998,0.87919998,0.9192,0.0032,2517500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-09-05",0.87360001,0.91720003,0.85180002,0.91596001,0.0908,11,6745000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2597},"2025-09-04",0.75760001,0.82520002,0.75239998,0.071,9.41,1510000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-09-03",0.75400001,0.75919998,0.73760003,0.75423998,0.003,0.4,2542500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2614},"2025-09-02",0.71880001,0.75120002,0.69919997,-0.0084,-1.11,1985000,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-29",0.80760002,0.74879998,0.75959998,-0.0417,-5.2,2135000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-28",0.76120001,0.80599999,0.75923997,0.80132002,0.0542,7.25,2230000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2534,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-08-27",0.736,0.75628,0.73395997,0.74716002,2.27,1065000,{"date":2645,"open":2646,"high":737,"low":2647,"close":2648,"change":2649,"percent_change":246,"volume":2650,"transactions":9,"vwap":2648},"2025-08-26",0.7252,0.72399998,0.73056,0.0022,1187500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2655,"change":2656,"percent_change":821,"volume":2657,"transactions":9,"vwap":2655},"2025-08-25",0.73508,0.74839997,0.72839999,-0.0184,1092500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2660,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2660},"2025-08-22",0.74680001,0.77999997,0.73000002,0.0244,3.38,2332500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-21",0.74000001,0.74479997,0.7216,0.72236001,-0.0176,-2.38,1227500,{"date":2676,"open":2605,"high":2677,"low":2678,"close":2668,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2668},"2025-08-20",0.76239997,0.69199997,-0.0649,-8.06,3412500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-19",0.81639999,0.8344,0.79720002,0.80492002,-0.021,-2.54,1607500,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-18",0.79040003,0.8276,0.82595998,0.0343,4.33,2250000,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-15",0.82120001,0.77436,0.79163998,-0.062,-7.26,2642500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":534,"volume":2714,"transactions":9,"vwap":2712},"2025-08-14",0.82480001,0.85720003,0.80000001,0.85360003,0.0151,1677500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-13",0.8908,0.89480001,0.82668,0.83848,-0.0488,-5.5,3502500,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-12",0.84640002,0.89679998,0.82576001,0.88727999,0.0517,6.19,2800000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-08-11",0.85119998,0.87720001,0.80800003,0.83560002,0.0639,8.28,5795000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-08",0.68919998,0.77520001,0.68544,0.77168,0.0841,12.23,3690000,{"date":2752,"open":2753,"high":2647,"low":2754,"close":2755,"change":2756,"percent_change":1696,"volume":2757,"transactions":9,"vwap":2755},"2025-08-07",0.71560001,0.67519999,0.68760002,0.0379,2882500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-06",0.63959998,0.65079999,0.6268,0.64972001,-0.0055,-0.84,1842500,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-08-05",0.65719998,0.67000002,0.63239998,0.6552,0.0179,2.81,1040000,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-08-04",0.62159997,0.63919997,0.61799997,0.63731998,0.0333,5.51,1235000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-08-01",0.61080003,0.62335998,0.58719999,0.60399997,-0.0533,-8.11,2030000,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-31",0.6972,0.6304,0.65728003,-0.0713,-9.79,4242500,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-30",0.70639998,0.73019999,0.70039999,0.72860003,0.0362,5.23,3262500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-29",0.69400001,0.71359998,0.6796,0.69239998,0.0063,0.92,3455000,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-28",0.6936,0.67040002,0.68607998,-0.0006,-0.09,1402500,{"date":2829,"open":2830,"high":2755,"low":2769,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-25",0.68480003,0.68668002,-0.0067,-0.97,1265000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-24",0.68599999,0.70319998,0.67640001,0.69340003,0.015,2.21,2340000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2847,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2847},"2025-07-23",0.66839999,0.67839998,0.66000003,0.0144,2.17,1522500,{"date":2853,"open":2854,"high":2854,"low":2855,"close":2856,"change":2721,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-07-22",0.7076,0.64884001,0.66404003,-6.85,5800000,{"date":2860,"open":2861,"high":2660,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-21",0.71679997,0.70880002,0.71280003,-0.0152,-2.09,2382500,{"date":2868,"open":2869,"high":2870,"low":2753,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-18",0.72359997,0.73276001,0.72803998,0.0128,1.79,2772500,{"date":2876,"open":2877,"high":2878,"low":2837,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-17",0.72039998,0.72640002,0.71520001,-0.0408,-5.4,5907500,{"date":2884,"open":2885,"high":2885,"low":2886,"close":2887,"change":1914,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-07-16",0.78039998,0.73640001,0.75599998,-6.16,2677500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-15",0.81440002,0.82200003,0.79400003,0.80559999,0.0176,2.23,4742500,{"date":2900,"open":2901,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-07-14",0.8136,0.76560003,0.78799999,-0.0808,-9.3,3887500,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-11",0.83399999,0.87199998,0.8272,0.86879998,0.0168,1.97,1255000,{"date":2917,"open":2918,"high":2918,"low":2919,"close":1881,"change":2920,"percent_change":256,"volume":2921,"transactions":9,"vwap":1881},"2025-07-10",0.8664,0.83840001,0.012,1752500,{"date":2923,"open":162,"high":2924,"low":2925,"close":2926,"change":2076,"percent_change":676,"volume":2927,"transactions":9,"vwap":2926},"2025-07-09",0.88999999,0.82800001,0.83999997,1915000,{"date":2929,"open":2930,"high":2931,"low":2919,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-07-08",0.84719998,0.884,0.87239999,0.0632,7.81,1725000,{"date":2937,"open":2597,"high":2938,"low":2939,"close":2940,"change":2076,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-07-07",0.83200002,0.79879999,0.80919999,-3.85,1797500,{"date":2944,"open":2945,"high":2946,"low":2738,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-07-03",0.84399998,0.85799998,0.8416,0.008,0.96,867500,{"date":2952,"open":2953,"high":2954,"low":2903,"close":2955,"change":2110,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-07-02",0.81760001,0.85159999,0.83359998,1.12,2100000,{"date":2959,"open":2960,"high":2961,"low":2711,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-07-01",0.84359998,0.86479998,0.82440001,-0.0328,-3.83,1490000,{"date":2967,"open":2968,"high":2968,"low":2969,"close":2710,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2710},"2025-06-30",0.87959999,0.83920002,-0.0192,-2.19,2392500,{"date":2974,"open":2975,"high":2588,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-27",0.88200003,0.86119998,0.87639999,-0.0236,-2.62,2992500,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2970,"percent_change":2865,"volume":2987,"transactions":9,"vwap":2986},"2025-06-26",0.95039999,0.95359999,0.86799997,0.89999998,8875000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2582,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2582},"2025-06-25",0.91240001,0.92439997,0.89600003,-0.012,-1.29,8907500,{"date":2997,"open":2998,"high":2571,"low":2924,"close":2571,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2571},"2025-06-24",0.89279997,0.0796,9.35,2740000,{"date":3003,"open":2910,"high":162,"low":2953,"close":2954,"change":2672,"percent_change":3004,"volume":3005,"transactions":9,"vwap":2954},"2025-06-23",-2.02,1700000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-20",0.8624,0.87480003,0.82756001,0.86923999,0.0216,2.55,985000,{"date":3016,"open":3017,"high":3018,"low":2962,"close":3019,"change":3020,"percent_change":2642,"volume":3021,"transactions":9,"vwap":3019},"2025-06-18",0.82679999,0.8592,0.84759998,0.0188,605000,{"date":3023,"open":3024,"high":3025,"low":3024,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-17",0.81279999,0.8696,0.82876003,0.0044,0.53,772500,{"date":3031,"open":3032,"high":3033,"low":3032,"close":2962,"change":3034,"percent_change":3035,"volume":3029,"transactions":9,"vwap":2962},"2025-06-16",0.79159999,0.83319998,0.0624,8.19,{"date":3037,"open":3038,"high":3039,"low":3038,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-06-13",0.73839998,0.78163999,0.76200002,-0.0112,-1.45,800000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-06-12",0.74599999,0.77723998,0.74440002,0.77319998,0,620000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3049,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3049},"2025-06-11",0.76279998,0.78640002,0.75700003,0.0248,3.31,1577500,{"date":3061,"open":3062,"high":3063,"low":3064,"close":2654,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":2654},"2025-06-10",0.71759999,0.75840002,0.71719998,0.0428,6.07,1337500,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-06-09",0.68720001,0.72516,0.68000001,0.70560002,0.0264,3.89,1557500,{"date":3078,"open":3072,"high":2804,"low":3079,"close":3080,"change":1747,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-06-06",0.67720002,0.67919999,4.17,1237500,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-06-05",0.64920002,0.68360001,0.64279997,0.65200001,0.0361,5.86,5337500,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-06-04",0.61879998,0.62199998,0.59828001,0.61588001,0.0111,1.84,1035000,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-06-03",0.56559998,0.61119998,0.56440002,0.60479999,0.0456,8.15,1285000,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-06-02",0.52995998,0.56999999,0.52039999,0.55919999,0.0432,8.37,1062500,{"date":3120,"open":3121,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-30",0.53920001,0.4948,0.51599997,-0.0292,-5.36,1200000,{"date":3128,"open":3129,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-29",0.57319999,0.537,0.54519999,0.006,1.11,912500,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3121,"change":3140,"percent_change":3141,"volume":3051,"transactions":9,"vwap":3121},"2025-05-28",0.54000002,0.5492,0.53399998,-0.0024,-0.44,{"date":3143,"open":3144,"high":3145,"low":3144,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-05-27",0.51719999,0.54280001,0.54159999,0.0332,6.53,1155000,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":2864,"percent_change":3156,"volume":2643,"transactions":9,"vwap":3155},"2025-05-23",0.49559999,0.51120001,0.48120001,0.50840002,-2.9,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":2993,"percent_change":645,"volume":3163,"transactions":9,"vwap":3162},"2025-05-22",0.53200001,0.55000001,0.51959997,0.52359998,235000,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-21",0.56760001,0.56959999,0.53039998,0.53560001,-0.0264,-4.7,11435000,{"date":3174,"open":3175,"high":3166,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-20",0.55839998,0.55239999,0.56203997,-0.0072,-1.26,417500,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":2465,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3186},"2025-05-19",0.54400003,0.57160002,0.54360002,0.56919998,1.57,1602500,{"date":3190,"open":3191,"high":3192,"low":3191,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-16",0.53600001,0.5636,0.56040001,0.0228,4.24,890000,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3200,"change":2872,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-15",0.51920003,0.53759998,0.4984,2.44,1467500,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":2978,"percent_change":3210,"volume":3076,"transactions":9,"vwap":3209},"2025-05-14",0.54720002,0.55760002,0.52399999,0.5248,-4.3,{"date":3212,"open":3213,"high":3214,"low":3213,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-13",0.50639999,0.55680001,0.54839998,0.0464,9.24,1617500,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-12",0.50959998,0.51999998,0.49919999,0.50199997,0.0664,15.24,2197500,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3132,"percent_change":636,"volume":3234,"transactions":9,"vwap":3233},"2025-05-09",0.43399999,0.4384,0.4258,0.43560001,780000,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3240},"2025-05-08",0.42680001,0.43880001,0.4136,0.4296,0.0236,5.81,2310000,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":373,"volume":3251,"transactions":9,"vwap":3249},"2025-05-07",0.38839999,0.4064,0.382,0.40595999,0.0208,1262500,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":3258,"percent_change":71,"volume":3259,"transactions":9,"vwap":3257},"2025-05-06",0.37560001,0.38999999,0.3664,0.38519999,0.0008,765000,{"date":3261,"open":3254,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":383,"volume":3266,"transactions":9,"vwap":3264},"2025-05-05",0.39039999,0.37239999,0.38440001,-0.0028,895000,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3074,"percent_change":3273,"volume":3274,"transactions":9,"vwap":3272},"2025-05-02",0.38159999,0.3942,0.37279999,0.3872,7.32,1160000,{"date":3276,"open":3277,"high":3278,"low":3279,"close":3280,"change":3281,"percent_change":3282,"volume":3283,"transactions":9,"vwap":3280},"2025-05-01",0.3748,0.37920001,0.35960001,0.3608,0.0084,2.38,1520000,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3050,"percent_change":3050,"volume":3290,"transactions":9,"vwap":3289},"2025-04-30",0.322,0.35436001,0.3204,0.3524,2435000,{"date":3292,"open":3293,"high":3294,"low":3295,"close":3289,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3289},"2025-04-29",0.3612,0.3624,0.34920001,-0.0156,-4.24,2775000,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":3305,"percent_change":3306,"volume":3307,"transactions":9,"vwap":3304},"2025-04-28",0.36880001,0.37720001,0.35440001,0.368,-0.0116,-3.06,1730000,{"date":3309,"open":3280,"high":3310,"low":3311,"close":3312,"change":3012,"percent_change":3313,"volume":3314,"transactions":9,"vwap":3312},"2025-04-25",0.38319999,0.35455999,0.37959999,6.03,5987500,{"date":3316,"open":3317,"high":1594,"low":3318,"close":3319,"change":3320,"percent_change":3321,"volume":3322,"transactions":9,"vwap":3319},"2025-04-24",0.33160001,0.32600001,0.35800001,0.0392,12.3,3055000,{"date":181,"open":3324,"high":3325,"low":177,"close":3326,"change":3327,"percent_change":3328,"volume":3329,"transactions":9,"vwap":3326},0.32839999,0.3396,0.3188,-0.0096,-2.92,4022500]