[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOVX":3,"homepage-market-summary":30,"stock-historical-GOVX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GOVX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GeoVax Labs, Inc. New","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Geovax Labs Inc is a clinical-stage biotechnology company developing human vaccines and immunotherapies against infectious diseases and solid tumor cancers using novel proprietary platforms. The company is focused on the advancement of GEO-MVA, a Modified Vaccinia Ankara (MVA) vaccine candidate for mpox, smallpox, and other poxviruses. Its flagship clinical program in oncology is Gedeptin, a novel oncolytic solid tumor gene-directed therapy, which recently completed a multicenter Phase 1\u002F2 clinical trial for head and neck cancers. The company is also developing GEO-CM04S1, a next-generation multi-antigen COVID-19 vaccine, which is currently being evaluated in two Phase 2 clinical trials.","19","Smyrna, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.3201,0.322,0.334117,0.31985,0.3222,-0.0021,-0.65,187973.506942,1136,0.3235,15.75,1465789.505813192,0,1512,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},34.75,1019316,372050208.453298,-98.43,"2025-04-22",[182,183,192,202,213,224,233,244,254,265,275,284,294,303,313,324,334,343,352,360,368,378,388,397,407,418,429,439,449,459,470,481,491,501,509,520,531,540,551,561,572,581,591,601,610,621,629,638,647,658,669,680,689,698,707,715,724,732,740,747,753,759,764,769,775,779,785,792,796,801,807,814,819,825,831,834,838,843,849,854,860,865,872,880,889,897,906,915,923,931,940,949,957,964,972,979,986,990,994,998,1004,1012,1017,1024,1031,1036,1041,1049,1053,1059,1063,1067,1071,1075,1079,1083,1088,1092,1096,1099,1104,1109,1114,1119,1123,1129,1132,1136,1141,1146,1152,1157,1162,1168,1172,1176,1180,1185,1192,1198,1204,1211,1216,1223,1228,1236,1242,1247,1254,1257,1263,1268,1272,1277,1281,1286,1291,1295,1300,1307,1312,1319,1326,1332,1338,1344,1351,1360,1368,1372,1378,1382,1388,1393,1399,1407,1412,1417,1423,1430,1434,1440,1447,1455,1463,1471,1478,1485,1490,1497,1503,1510,1517,1523,1530,1539,1544,1552,1560,1567,1574,1583,1591,1599,1607,1615,1623,1632,1636,1641,1646,1653,1660,1667,1672,1677,1682,1686,1692,1699,1706,1712,1721,1727,1735,1742,1749,1756,1763,1770,1776,1784,1790,1796,1803,1809,1813,1819,1827,1832,1840,1845,1849,1854,1861,1868,1874,1881,1887,1891,1896,1901,1905,1910,1917,1925,1933,1940,1943,1949,1955,1961,1965,1971,1977,1985,1994,2001,2005,2011,2015,2021,2027,2033,2038,2043,2049,2057,2065,2072,2077,2083,2088,2095,2099,2105,2112,2117,2124,2129,2133,2139,2145,2151,2158,2163,2168,2175,2178,2184,2192,2200,2207,2213,2219,2223,2227,2232,2236,2239,2242,2245,2249,2255,2263,2268,2276,2282,2291,2297,2304,2310,2316,2323,2330,2337,2346,2354,2362,2368,2375,2380,2387,2392,2397,2401,2407,2411,2416,2420,2425,2430,2435,2439,2443,2448,2451,2459,2465,2472,2477,2482,2487,2493,2500,2506,2509,2513,2519,2523,2528,2532,2539,2545,2552],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":142,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.334,0.3399,-0.0119,-3.56,124516.121056,584,0.3273,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.37,0.333,0.3341,-0.0179,-5.09,199963.154933,711,0.3469,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.359,0.36,0.34,0.352,0.0063,1.82,284178.61504,962,0.3496,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.358,0.3699,0.3401,0.3457,-0.0053,-1.51,170754.854763,603,0.3505,{"date":225,"open":194,"high":226,"low":152,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.3785,0.351,-0.0093,-2.58,231181.359395,756,0.3588,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.378,0.3949,0.3561,0.3603,-0.0177,-4.68,251685.503471,1205,0.3807,{"date":245,"open":246,"high":247,"low":248,"close":235,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.3611,0.391,0.3599,0.0147,4.05,277719.004661,996,0.3704,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.3622,0.3748,0.3522,0.3633,0.0046,1.28,189914.893167,781,0.362,{"date":266,"open":194,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.3743,0.3513,0.3587,0.0018,0.5,289303.463611,745,0.365,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.392,0.3569,-0.0261,-6.81,221083.133585,676,0.3717,{"date":285,"open":286,"high":287,"low":147,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",0.4052,0.4099,0.383,-0.0222,-5.48,378758.7968,1377,0.3942,{"date":295,"open":296,"high":297,"low":127,"close":286,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.41,0.4185,-0.0133,-3.18,206879.960349,590,0.4098,{"date":304,"open":305,"high":306,"low":307,"close":297,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.437,0.4499,0.4075,-0.0117,-2.72,397248.977717,842,0.4307,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.45,0.464,0.43,0.4302,-0.0328,-7.08,237470.006209,796,0.4501,{"date":325,"open":326,"high":327,"low":315,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.48,0.4894,0.463,-0.0025,-0.54,126484.4928,598,0.4692,{"date":335,"open":53,"high":53,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.4602,0.4655,-0.0033,-0.7,316392.217015,935,0.4787,{"date":344,"open":326,"high":345,"low":306,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",0.4885,0.4688,0.0008,0.17,337850.826105,1148,0.4714,{"date":353,"open":271,"high":271,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":252,"vwap":359},"2026-09-08",0.46,0.468,-0.0151,-3.13,514633.512828,0.4782,{"date":361,"open":362,"high":362,"low":326,"close":363,"change":364,"percent_change":240,"volume":365,"transactions":366,"vwap":367},"2026-09-04",0.53,0.4831,-0.0237,550729.840081,1602,0.4954,{"date":369,"open":370,"high":371,"low":271,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",0.5525,0.5829,0.5068,-0.0457,-8.27,431785.617326,1251,0.5386,{"date":379,"open":380,"high":381,"low":382,"close":370,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0.59,0.6056,0.549,-0.0531,-8.77,370790.884252,1678,0.5779,{"date":389,"open":390,"high":391,"low":380,"close":381,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",0.6204,0.63,-0.0268,-4.24,292695.761259,961,0.6025,{"date":398,"open":137,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",0.6789,0.5901,0.6324,-0.0886,-12.29,648155.482393,2096,0.628,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",0.6972,0.727448,0.68,0.721,0.004,0.56,744466.22437,1788,0.6584,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.6333,0.8771,0.6176,0.717,0.0869,13.79,3851674.833689,10133,0.7307,{"date":430,"open":391,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",0.65,0.6175,0.6301,-0.0118,-1.84,274314.106246,1023,0.633,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",0.7039,0.6156,0.6419,-0.0444,-6.47,734153.848398,1948,0.6479,{"date":450,"open":451,"high":159,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.7152,0.6692,0.6863,0.0407,6.3,2220896.055626,4970,0.6982,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",0.6294,0.659,0.61245,0.6456,0.0436,7.24,645481.997206,2286,0.6383,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",0.611,0.6449,0.5958,0.602,0.0073,1.23,566611.188315,1319,0.6131,{"date":482,"open":483,"high":484,"low":380,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",0.6177,0.6686,0.5947,-0.0558,-8.58,12322189.472081,33854,0.701,{"date":492,"open":493,"high":494,"low":391,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",0.6517,0.6706,0.6505,-0.0045,-0.69,293077.140533,1019,0.6488,{"date":502,"open":159,"high":503,"low":504,"close":504,"change":505,"percent_change":384,"volume":506,"transactions":507,"vwap":508},"2026-08-17",0.7779,0.655,-0.063,196342.9301,892,0.7189,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",0.7181,0.741,0.6928,0.718,0.0002,0.03,196641.067895,866,0.715,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",0.794,0.809,0.69,0.7178,-0.0078,-1.07,385296.025881,1778,0.7256,{"date":532,"open":533,"high":534,"low":535,"close":530,"change":444,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",0.8072,0.83,0.72,-5.77,227236.722004,938,0.7596,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",0.7754,0.85,0.754,0.77,0.016,2.12,295290.186354,1336,0.8146,{"date":552,"open":553,"high":554,"low":555,"close":544,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",0.76,0.8,0.7512,-0.0159,-2.07,130599.516044,737,0.7825,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",0.7647,0.7802,0.7249,0.7699,0.0487,6.75,107286.721034,817,0.7703,{"date":573,"open":38,"high":132,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",0.7201,0.7212,-0.0206,-2.78,126104.343469,1341,0.7543,{"date":582,"open":583,"high":584,"low":412,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",0.7482,0.775,0.7418,-0.0202,-2.65,132079.604032,913,0.7524,{"date":592,"open":535,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",0.7799,0.7011,0.762,0.0373,5.15,148533.252254,1087,0.7545,{"date":602,"open":603,"high":603,"low":411,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",0.767,0.7247,0.0435,6.39,243973.261659,1703,0.7182,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",0.7248,0.735832,0.6801,0.6812,-0.0214,-3.05,48497.436987,384,0.7062,{"date":622,"open":623,"high":38,"low":624,"close":625,"change":626,"percent_change":391,"volume":627,"transactions":559,"vwap":628},"2026-07-30",0.71,0.6714,0.7026,0.0044,97879.00278,0.6931,{"date":630,"open":631,"high":632,"low":411,"close":458,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",0.7308,0.747,-0.0285,-3.92,100497.369121,836,0.714,{"date":639,"open":640,"high":159,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",0.6388,0.7267,-0.0332,-4.37,239808.25468,1049,0.6961,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",0.783,0.7999,0.7404,0.7599,0.0287,3.93,166195.074628,1075,0.7694,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",0.912,0.9474,0.689,0.7312,-0.1088,-12.95,421399.36455,1310,0.8105,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",0.93,0.975,0.8101,0.84,-0.096,-10.26,161009.8381,698,0.8659,{"date":681,"open":102,"high":89,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",0.9313,0.936,-0.059,-5.93,83234.398938,393,0.9827,{"date":690,"open":691,"high":89,"low":692,"close":693,"change":694,"percent_change":89,"volume":695,"transactions":696,"vwap":697},"2026-07-21",0.99,0.9763,0.995,0.01,87446.3535,532,0.9923,{"date":699,"open":102,"high":700,"low":701,"close":702,"change":703,"percent_change":117,"volume":704,"transactions":705,"vwap":706},"2026-07-20",1.0199,0.9305,0.985,0.011,166626.877066,997,0.9713,{"date":708,"open":709,"high":89,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",0.89499998,0.85000002,0.97399998,0.104,11.95,326800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",0.97000003,0.98000002,0.82300001,0.87,-0.14,-13.86,740400,{"date":725,"open":726,"high":727,"low":728,"close":102,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":102},"2026-07-15",1.04,1.045,0.99000001,-0.04,-3.81,369800,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",1.1,1.12,1.05,-0.06,-5.41,327600,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":685,"volume":746,"transactions":9,"vwap":744},"2026-07-13",1.17,1.09,1.11,-0.07,307800,{"date":748,"open":749,"high":60,"low":750,"close":751,"change":694,"percent_change":543,"volume":752,"transactions":9,"vwap":751},"2026-07-10",1.16,1.14,1.18,104000,{"date":754,"open":742,"high":755,"low":756,"close":742,"change":694,"percent_change":757,"volume":758,"transactions":9,"vwap":742},"2026-07-09",1.21,1.15,0.86,214400,{"date":760,"open":742,"high":60,"low":117,"close":749,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":749},"2026-07-08",-0.03,-2.52,253500,{"date":765,"open":766,"high":477,"low":742,"close":60,"change":737,"percent_change":767,"volume":768,"transactions":9,"vwap":60},"2026-07-07",1.22,-4.8,249700,{"date":770,"open":755,"high":771,"low":60,"close":772,"change":107,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",1.255,1.25,5.04,147100,{"date":776,"open":261,"high":261,"low":751,"close":60,"change":745,"percent_change":777,"volume":778,"transactions":9,"vwap":60},"2026-07-02",-5.56,302000,{"date":780,"open":772,"high":781,"low":766,"close":782,"change":112,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",1.325,1.26,-0.79,402800,{"date":786,"open":787,"high":788,"low":789,"close":787,"change":112,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-30",1.27,1.29,1.24,-0.78,135100,{"date":793,"open":82,"high":82,"low":787,"close":261,"change":729,"percent_change":794,"volume":795,"transactions":9,"vwap":261},"2026-06-29",-3.03,110500,{"date":797,"open":772,"high":798,"low":772,"close":799,"change":694,"percent_change":553,"volume":800,"transactions":9,"vwap":799},"2026-06-26",1.369,1.32,211300,{"date":802,"open":803,"high":803,"low":789,"close":804,"change":745,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-25",1.36,1.31,-5.07,279700,{"date":808,"open":804,"high":809,"low":742,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",1.43,1.38,0.09,6.98,1142700,{"date":815,"open":787,"high":816,"low":782,"close":788,"change":761,"percent_change":817,"volume":818,"transactions":9,"vwap":788},"2026-06-23",1.345,-2.27,207400,{"date":820,"open":810,"high":809,"low":821,"close":799,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":799},"2026-06-22",1.3,-0.02,-1.49,539700,{"date":826,"open":827,"high":810,"low":742,"close":82,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":82},"2026-06-18",1.2,0.16,13.56,664800,{"date":832,"open":751,"high":755,"low":749,"close":751,"change":694,"percent_change":543,"volume":833,"transactions":9,"vwap":751},"2026-06-17",397100,{"date":835,"open":60,"high":789,"low":735,"close":742,"change":112,"percent_change":836,"volume":837,"transactions":9,"vwap":742},"2026-06-16",-0.85,687900,{"date":839,"open":772,"high":840,"low":756,"close":751,"change":729,"percent_change":841,"volume":842,"transactions":9,"vwap":751},"2026-06-15",1.41,-3.28,1060700,{"date":844,"open":742,"high":845,"low":742,"close":766,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":766},"2026-06-12",1.47,0.04,3.39,3591700,{"date":850,"open":851,"high":755,"low":735,"close":751,"change":822,"percent_change":852,"volume":853,"transactions":9,"vwap":751},"2026-06-11",1.205,-1.67,373400,{"date":855,"open":789,"high":856,"low":751,"close":827,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":827},"2026-06-10",1.33,-0.08,-6.25,520000,{"date":861,"open":799,"high":862,"low":766,"close":261,"change":737,"percent_change":863,"volume":864,"transactions":9,"vwap":261},"2026-06-09",1.5,-4.48,562100,{"date":866,"open":862,"high":867,"low":868,"close":82,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":82},"2026-06-08",1.54,1.311,-0.31,-18.79,777500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":721,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-05",1.78,1.8,1.56,1.65,-7.82,652100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-04",1.96,2.15,1.67,1.79,-0.24,-11.82,2032500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":745,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-03",2.01,2.08,1.9,2.03,-3.33,641300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",2.19,2.34,2.04,2.1,-0.11,-4.98,670800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-01",2.3,2.4,2.13,2.21,0.15,7.28,2034100,{"date":916,"open":917,"high":900,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",2.31,1.99,2.06,-0.34,-14.17,1112100,{"date":924,"open":925,"high":926,"low":927,"close":909,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":909},"2026-05-28",2.66,2.93,2.26,-0.27,-10.11,1894800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-27",2.85,2.99,2.55,2.67,-0.82,-23.5,2772500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",3.47,3.64,3.1,3.49,-0.15,-4.12,5622500,{"date":950,"open":951,"high":952,"low":953,"close":943,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":943},"2026-05-22",3.82,4.31,3.53,0.89,32.36,45856100,{"date":958,"open":959,"high":944,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",2.18,2.75,0.52,23.32,11138500,{"date":965,"open":882,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",2.405,1.83,2.23,0.22,10.95,4634700,{"date":973,"open":974,"high":975,"low":885,"close":891,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":891},"2026-05-19",1.95,2.24,-0.2,-9.05,6693500,{"date":980,"open":981,"high":982,"low":874,"close":911,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":911},"2026-05-18",3.03,4.39,0.98,79.67,208902000,{"date":987,"open":856,"high":856,"low":827,"close":477,"change":761,"percent_change":988,"volume":989,"transactions":9,"vwap":477},"2026-05-15",-2.38,321900,{"date":991,"open":821,"high":856,"low":789,"close":782,"change":729,"percent_change":992,"volume":993,"transactions":9,"vwap":782},"2026-05-14",-3.08,128400,{"date":995,"open":810,"high":810,"low":772,"close":821,"change":745,"percent_change":996,"volume":997,"transactions":9,"vwap":821},"2026-05-13",-5.11,150400,{"date":999,"open":1000,"high":845,"low":799,"close":1001,"change":903,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-12",1.46,1.37,-7.43,227700,{"date":1005,"open":1006,"high":885,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-11",1.66,1.45,1.48,-0.19,-11.38,404400,{"date":1013,"open":874,"high":875,"low":1014,"close":884,"change":1015,"percent_change":996,"volume":1016,"transactions":9,"vwap":884},"2026-05-08",1.461,-0.09,560200,{"date":1018,"open":1019,"high":974,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-05-07",1.76,1.7,0.11,6.67,904100,{"date":1025,"open":1026,"high":1027,"low":810,"close":877,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":877},"2026-05-06",1.435,2,0.23,16.2,1402600,{"date":1032,"open":261,"high":1008,"low":782,"close":1033,"change":912,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",1.42,11.81,511800,{"date":1037,"open":756,"high":261,"low":744,"close":787,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":787},"2026-05-04",0.115,9.96,360600,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-01",1.08,1.51,1.155,0.065,5.96,4311100,{"date":1050,"open":102,"high":744,"low":46,"close":743,"change":846,"percent_change":1051,"volume":1052,"transactions":9,"vwap":743},"2026-04-30",3.81,63800,{"date":1054,"open":734,"high":744,"low":1055,"close":736,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":736},"2026-04-29",0.963,-0.05,-4.55,195300,{"date":1060,"open":735,"high":750,"low":734,"close":734,"change":112,"percent_change":1061,"volume":1062,"transactions":9,"vwap":734},"2026-04-28",-0.9,92600,{"date":1064,"open":735,"high":750,"low":734,"close":744,"change":1065,"percent_change":967,"volume":1066,"transactions":9,"vwap":744},"2026-04-27",0.02,39900,{"date":1068,"open":750,"high":750,"low":743,"close":743,"change":737,"percent_change":1069,"volume":1070,"transactions":9,"vwap":743},"2026-04-24",-5.22,67000,{"date":1072,"open":751,"high":60,"low":117,"close":756,"change":822,"percent_change":1073,"volume":1074,"transactions":9,"vwap":756},"2026-04-23",-1.71,125900,{"date":1076,"open":749,"high":751,"low":117,"close":742,"change":516,"percent_change":1077,"volume":1078,"transactions":9,"vwap":742},"2026-04-22",2.63,74900,{"date":1080,"open":750,"high":751,"low":735,"close":750,"change":761,"percent_change":1081,"volume":1082,"transactions":9,"vwap":750},"2026-04-21",-2.56,122600,{"date":1084,"open":755,"high":766,"low":1085,"close":742,"change":745,"percent_change":1086,"volume":1087,"transactions":9,"vwap":742},"2026-04-20",1.135,-5.65,490000,{"date":1089,"open":782,"high":261,"low":755,"close":789,"change":694,"percent_change":1090,"volume":1091,"transactions":9,"vwap":789},"2026-04-17",0.81,88900,{"date":1093,"open":782,"high":799,"low":827,"close":477,"change":1056,"percent_change":1094,"volume":1095,"transactions":9,"vwap":477},"2026-04-16",-3.91,76600,{"date":1097,"open":82,"high":82,"low":782,"close":261,"change":737,"percent_change":863,"volume":1098,"transactions":9,"vwap":261},"2026-04-15",64300,{"date":1100,"open":821,"high":1101,"low":261,"close":82,"change":107,"percent_change":1102,"volume":1103,"transactions":9,"vwap":82},"2026-04-14",1.35,4.69,66000,{"date":1105,"open":772,"high":821,"low":60,"close":261,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":261},"2026-04-13",0.05,4.07,88000,{"date":1110,"open":751,"high":1101,"low":749,"close":477,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":477},"2026-04-10",0.07,6.03,82600,{"date":1115,"open":60,"high":827,"low":1116,"close":749,"change":822,"percent_change":1117,"volume":1118,"transactions":9,"vwap":749},"2026-04-09",1.137,-1.69,62100,{"date":1120,"open":788,"high":788,"low":749,"close":751,"change":761,"percent_change":1121,"volume":1122,"transactions":9,"vwap":751},"2026-04-08",-2.48,76400,{"date":1124,"open":782,"high":1125,"low":1126,"close":755,"change":729,"percent_change":1127,"volume":1128,"transactions":9,"vwap":755},"2026-04-07",1.299,1.145,-3.2,87000,{"date":1130,"open":804,"high":856,"low":789,"close":772,"change":857,"percent_change":1131,"volume":1128,"transactions":9,"vwap":772},"2026-04-06",-6.02,{"date":1133,"open":840,"high":840,"low":821,"close":856,"change":857,"percent_change":1134,"volume":1135,"transactions":9,"vwap":856},"2026-04-02",-5.67,89200,{"date":1137,"open":840,"high":1138,"low":810,"close":840,"change":516,"percent_change":1139,"volume":1140,"transactions":9,"vwap":840},"2026-04-01",1.49,2.17,45700,{"date":1142,"open":803,"high":1143,"low":1144,"close":810,"change":1065,"percent_change":845,"volume":1145,"transactions":9,"vwap":810},"2026-03-31",1.39,1.346,32000,{"date":1147,"open":1148,"high":1149,"low":781,"close":803,"change":729,"percent_change":1150,"volume":1151,"transactions":9,"vwap":803},"2026-03-30",1.44,1.455,-2.86,73900,{"date":1153,"open":1008,"high":1008,"low":1101,"close":1154,"change":112,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-27",1.4,-0.71,53700,{"date":1158,"open":862,"high":1159,"low":1001,"close":840,"change":1015,"percent_change":1160,"volume":1161,"transactions":9,"vwap":840},"2026-03-26",1.52,-6,59900,{"date":1163,"open":1164,"high":1165,"low":1008,"close":862,"change":729,"percent_change":1166,"volume":1167,"transactions":9,"vwap":862},"2026-03-25",1.58,1.625,-2.6,38500,{"date":1169,"open":862,"high":867,"low":1170,"close":867,"change":846,"percent_change":936,"volume":1171,"transactions":9,"vwap":867},"2026-03-24",1.451,28800,{"date":1173,"open":1154,"high":1174,"low":1154,"close":862,"change":516,"percent_change":901,"volume":1175,"transactions":9,"vwap":862},"2026-03-23",1.53,104800,{"date":1177,"open":845,"high":862,"low":799,"close":845,"change":846,"percent_change":1178,"volume":1179,"transactions":9,"vwap":845},"2026-03-20",2.8,147800,{"date":1181,"open":845,"high":1182,"low":1033,"close":809,"change":694,"percent_change":1183,"volume":1184,"transactions":9,"vwap":809},"2026-03-19",1.486,0.7,60200,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1033,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1033},"2026-03-18",1.69,1.396,-0.26,-15.48,169000,{"date":1193,"open":1006,"high":1194,"low":877,"close":1195,"change":761,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-17",1.74,1.68,-1.75,39600,{"date":1199,"open":1019,"high":1200,"low":1187,"close":1201,"change":112,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-16",1.795,1.71,-0.58,35500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":721,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-13",1.86,1.909,1.72,-7.53,30400,{"date":1212,"open":1213,"high":882,"low":967,"close":1206,"change":112,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1206},"2026-03-12",1.89,-0.53,38000,{"date":1217,"open":1218,"high":918,"low":1219,"close":1220,"change":737,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-11",1.98,1.81,1.87,-3.11,78600,{"date":1224,"open":1225,"high":918,"low":1206,"close":1226,"change":694,"percent_change":961,"volume":1227,"transactions":9,"vwap":1226},"2026-03-10",1.97,1.93,72800,{"date":1229,"open":1230,"high":1218,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-09",1.84,1.75,1.92,0.13,7.26,120000,{"date":1237,"open":1238,"high":1239,"low":884,"close":885,"change":1106,"percent_change":1240,"volume":1241,"transactions":9,"vwap":885},"2026-03-06",1.77,1.91,2.87,88400,{"date":1243,"open":1230,"high":1244,"low":1245,"close":1194,"change":516,"percent_change":1231,"volume":1246,"transactions":9,"vwap":1194},"2026-03-05",1.88,1.61,110900,{"date":1248,"open":1249,"high":1250,"low":1164,"close":1201,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1201},"2026-03-04",1.59,1.772,0.12,7.55,97900,{"date":1255,"open":1245,"high":1245,"low":1138,"close":1249,"change":516,"percent_change":1232,"volume":1256,"transactions":9,"vwap":1249},"2026-03-03",40500,{"date":1258,"open":1259,"high":1260,"low":876,"close":876,"change":729,"percent_change":1261,"volume":1262,"transactions":9,"vwap":876},"2026-03-02",1.6,1.64,-2.5,28500,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1259,"change":28,"percent_change":28,"volume":1267,"transactions":9,"vwap":1259},"2026-02-27",1.63,1.577,20300,{"date":1269,"open":877,"high":1187,"low":1259,"close":1259,"change":737,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1259},"2026-02-26",-3.61,45000,{"date":1273,"open":1245,"high":1006,"low":1274,"close":1006,"change":107,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1006},"2026-02-25",1.558,3.75,42100,{"date":1278,"open":877,"high":884,"low":1279,"close":1259,"change":761,"percent_change":435,"volume":1280,"transactions":9,"vwap":1259},"2026-02-24",1.553,60700,{"date":1282,"open":1159,"high":1260,"low":1138,"close":1265,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1265},"2026-02-23",0.1,6.54,58000,{"date":1287,"open":1265,"high":1288,"low":862,"close":1174,"change":761,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1174},"2026-02-20",1.689,-1.92,80600,{"date":1292,"open":1007,"high":1266,"low":782,"close":876,"change":348,"percent_change":1293,"volume":1294,"transactions":9,"vwap":876},"2026-02-19",12.23,192000,{"date":1296,"open":1187,"high":1297,"low":782,"close":1143,"change":1009,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1143},"2026-02-18",1.951,-12.03,809400,{"date":1301,"open":1201,"high":1302,"low":1303,"close":1164,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1164},"2026-02-17",1.744,1.55,-0.1,-5.95,203000,{"date":1308,"open":900,"high":909,"low":1165,"close":1195,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1195},"2026-02-13",-0.63,-27.27,622500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":917,"change":886,"percent_change":1317,"volume":1318,"transactions":9,"vwap":917},"2026-02-12",2.57,2.62,2.28,-9.41,90600,{"date":1320,"open":936,"high":1321,"low":1322,"close":935,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":935},"2026-02-11",2.709,2.5,-0.16,-5.9,40400,{"date":1327,"open":936,"high":1328,"low":1329,"close":1330,"change":1106,"percent_change":1244,"volume":1331,"transactions":9,"vwap":1330},"2026-02-10",2.76,2.61,2.71,29300,{"date":1333,"open":1334,"high":1334,"low":1335,"close":925,"change":112,"percent_change":1336,"volume":1337,"transactions":9,"vwap":925},"2026-02-09",2.7,2.6,-0.37,20200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":936,"change":811,"percent_change":945,"volume":1343,"transactions":9,"vwap":936},"2026-02-06",2.54,2.715,2.51,67300,{"date":1345,"open":1346,"high":1347,"low":1314,"close":1348,"change":886,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-05",2.81,2.83,2.58,-8.51,86900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-04",2.68,2.88,2.631,2.82,0.19,7.22,82000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1077,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1077},"2026-02-03",2.73,2.9,2.59,-0.17,-6.07,146200,{"date":1369,"open":1328,"high":1240,"low":1370,"close":1178,"change":28,"percent_change":28,"volume":1371,"transactions":9,"vwap":1178},"2026-02-02",2.72,74800,{"date":1373,"open":1374,"high":1375,"low":1334,"close":1178,"change":761,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1178},"2026-01-30",2.77,2.92,-1.06,95500,{"date":1379,"open":1346,"high":1363,"low":1328,"close":1347,"change":112,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1347},"2026-01-29",-0.35,78400,{"date":1383,"open":1384,"high":1385,"low":1356,"close":1386,"change":28,"percent_change":28,"volume":1387,"transactions":9,"vwap":1386},"2026-01-28",2.95,3.02,2.84,100500,{"date":1389,"open":934,"high":1385,"low":1390,"close":1386,"change":903,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1386},"2026-01-27",2.661,-3.73,261800,{"date":1394,"open":1395,"high":1396,"low":1384,"close":1384,"change":976,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1384},"2026-01-26",3.19,3.27,-6.35,205300,{"date":1400,"open":1401,"high":1402,"low":1375,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-23",2.94,3.394,3.15,0.27,9.38,270500,{"date":1408,"open":981,"high":1409,"low":1347,"close":1354,"change":1304,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1354},"2026-01-22",3.42,-3.36,447800,{"date":1413,"open":1178,"high":944,"low":1414,"close":1415,"change":1357,"percent_change":1416,"volume":1367,"transactions":9,"vwap":1415},"2026-01-21",2.731,2.98,6.81,{"date":1418,"open":1419,"high":1419,"low":1370,"close":1420,"change":976,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-20",3.05,2.79,-6.69,198500,{"date":1424,"open":1425,"high":1426,"low":1346,"close":934,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":934},"2026-01-16",2.86,3.14,0.14,4.91,238200,{"date":1431,"open":1425,"high":944,"low":1432,"close":933,"change":112,"percent_change":1380,"volume":1433,"transactions":9,"vwap":933},"2026-01-15",2.605,309700,{"date":1435,"open":1409,"high":1409,"low":1436,"close":1425,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1425},"2026-01-14",2.855,-0.62,-17.82,299400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1015,"percent_change":762,"volume":1446,"transactions":9,"vwap":1445},"2026-01-13",3.55,3.85,3.405,3.48,156200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1202,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-12",3.38,4.4,3.241,3.57,-13.98,469500,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-09",3.875,4.325,4.15,-0.475,-10.27,193296,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1460,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-08",4.75,4.875,4.6,4.625,-9.31,129600,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1380,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-07",5.5,5,5.1,-6.42,59688,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1183,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-06",4.825,5.6,5.45,14.74,138160,{"date":1486,"open":1466,"high":1475,"low":1467,"close":1465,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1465},"2026-01-05",-0.425,-8.21,117384,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":67,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-02",4.425,5.275,5.175,21.05,262608,{"date":1498,"open":1499,"high":1467,"low":1500,"close":1500,"change":1501,"percent_change":1202,"volume":1502,"transactions":9,"vwap":1500},"2025-12-31",4.475,4.275,-0.025,57988,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1106,"percent_change":751,"volume":1509,"transactions":9,"vwap":1508},"2025-12-30",4.25,4.525,4.175,4.3,35064,{"date":1511,"open":1500,"high":1512,"low":1513,"close":1505,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1505},"2025-12-29",4.5,4.025,-0.275,-6.08,79448,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1506,"change":1501,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1506},"2025-12-26",4.1,4.7,-0.55,90048,{"date":1524,"open":1525,"high":1525,"low":1519,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-24",4.725,4.55,-0.225,-4.71,94036,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-23",4.125,5.475,4,4.775,0.475,11.05,493564,{"date":1540,"open":1532,"high":1468,"low":1457,"close":1508,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1508},"2025-12-22",0.325,8.18,335552,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-19",6.325,2.875,3.975,-2.025,-33.75,1300172,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-18",6.25,6.45,6,-0.25,-4,75648,{"date":1561,"open":1562,"high":1563,"low":1554,"close":1554,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1554},"2025-12-17",7.175,8.125,-0.925,-12.89,121140,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1562,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1562},"2025-12-16",8.5,7,-1.15,-13.81,92628,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-15",8.6,8.8,8.175,8.325,-1.05,-11.2,38856,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-12",9.8,9.275,9.375,-0.325,-3.35,20140,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":976,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-11",10.025,10.275,9.5,9.7,-2.02,30720,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1056,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-10",10,10.25,9.775,9.9,-0.5,14968,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1380,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-09",9.975,10.45,9.625,9.95,-3.4,25776,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-08",9.25,10.75,10.3,0.875,9.28,51208,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-05",9.75,9.825,9.125,9.425,-0.175,-1.82,28988,{"date":1633,"open":1593,"high":1593,"low":1595,"close":1634,"change":1487,"percent_change":393,"volume":1635,"transactions":9,"vwap":1634},"2025-12-04",9.6,23208,{"date":1637,"open":1617,"high":1602,"low":1627,"close":1593,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1593},"2025-12-03",0.725,7.8,22200,{"date":1642,"open":1601,"high":1643,"low":1617,"close":1644,"change":1304,"percent_change":1376,"volume":1645,"transactions":9,"vwap":1644},"2025-12-02",10.075,9.3,15060,{"date":1647,"open":1602,"high":1648,"low":1587,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-01",10.55,9.4,-0.875,-8.52,14556,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1594,"change":1658,"percent_change":960,"volume":1659,"transactions":9,"vwap":1594},"2025-11-28",11.15,11.275,10.15,0.275,10308,{"date":1661,"open":1603,"high":1662,"low":1663,"close":1601,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1601},"2025-11-26",10.575,9.525,0.525,5.54,19924,{"date":1668,"open":1611,"high":1611,"low":1669,"close":1670,"change":1501,"percent_change":1189,"volume":1671,"transactions":9,"vwap":1670},"2025-11-25",9.325,9.475,13760,{"date":1673,"open":1625,"high":1601,"low":1587,"close":1595,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1595},"2025-11-24",-0.3,-3.06,24780,{"date":1678,"open":1593,"high":1593,"low":1679,"close":1585,"change":1527,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1585},"2025-11-21",9.65,-2.24,18680,{"date":1683,"open":1618,"high":970,"low":1601,"close":1593,"change":1380,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1593},"2025-11-20",-3.37,37224,{"date":1687,"open":1688,"high":1618,"low":1601,"close":1689,"change":1690,"percent_change":1208,"volume":1691,"transactions":9,"vwap":1689},"2025-11-19",10.5,10.375,0.175,13420,{"date":1693,"open":1694,"high":1695,"low":1601,"close":1696,"change":1056,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-18",10.175,10.65,10.2,-0.49,14064,{"date":1700,"open":1701,"high":1656,"low":1702,"close":1602,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1602},"2025-11-17",11.25,10.1,-1.025,-9.09,26104,{"date":1707,"open":1618,"high":1708,"low":1689,"close":1656,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1656},"2025-11-14",11.5,-0.45,-3.84,22336,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-13",12.475,12.5,11.35,11.725,-0.725,-5.82,39056,{"date":1722,"open":1715,"high":1723,"low":1724,"close":1725,"change":1106,"percent_change":127,"volume":1726,"transactions":9,"vwap":1725},"2025-11-12",13,12.25,12.45,16520,{"date":1728,"open":1724,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-11",12.9,11.55,12.4,-0.125,-1,42748,{"date":1736,"open":1737,"high":1723,"low":1738,"close":1739,"change":1588,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-10",12.7,12.325,12.525,-2.53,13480,{"date":1743,"open":1744,"high":1745,"low":1724,"close":1746,"change":1629,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-07",12.825,13.45,12.85,-1.34,21148,{"date":1750,"open":1745,"high":1751,"low":1752,"close":1753,"change":1460,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-06",13.525,12.75,13.025,-3.52,12464,{"date":1757,"open":1758,"high":1759,"low":1753,"close":1760,"change":1304,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-05",13.75,13.975,13.5,-0.74,8832,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1741,"transactions":9,"vwap":1767},"2025-11-04",14.25,13.325,13.6,-0.75,-5.23,{"date":1771,"open":1772,"high":1773,"low":1758,"close":1773,"change":1774,"percent_change":840,"volume":1775,"transactions":9,"vwap":1773},"2025-11-03",14.2,14.35,0.2,18096,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":362,"volume":1783,"transactions":9,"vwap":1781},"2025-10-31",14.175,14.375,13.575,14.15,0.075,11388,{"date":1785,"open":1765,"high":1786,"low":1787,"close":1788,"change":122,"percent_change":1219,"volume":1789,"transactions":9,"vwap":1788},"2025-10-30",14.5,13.7,14.075,34912,{"date":1791,"open":1792,"high":1792,"low":1760,"close":1793,"change":1571,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-29",15,13.825,-7.68,33728,{"date":1797,"open":1786,"high":1798,"low":1799,"close":1800,"change":431,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-28",15.175,14.125,14.975,4.54,38148,{"date":1804,"open":1779,"high":1786,"low":1805,"close":1806,"change":912,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-27",14,14.325,1.06,15520,{"date":1810,"open":1806,"high":1806,"low":1787,"close":1778,"change":1811,"percent_change":1474,"volume":1812,"transactions":9,"vwap":1778},"2025-10-24",0.675,27360,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1760,"change":1774,"percent_change":862,"volume":1818,"transactions":9,"vwap":1760},"2025-10-23",13.375,13.725,13.05,12428,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-22",14.475,13.125,13.3,-1.175,-8.12,34584,{"date":1828,"open":1829,"high":1830,"low":1781,"close":1821,"change":1460,"percent_change":299,"volume":1831,"transactions":9,"vwap":1821},"2025-10-21",14.75,15.075,21608,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-20",13.85,15.25,14.95,1.125,8.14,34696,{"date":1841,"open":1760,"high":1842,"low":1760,"close":1793,"change":1527,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1793},"2025-10-17",14.05,-1.6,22184,{"date":1846,"open":1792,"high":26,"low":1805,"close":1842,"change":1650,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1842},"2025-10-16",-5.86,88264,{"date":1850,"open":1792,"high":1835,"low":1829,"close":1851,"change":1629,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-15",14.925,-1.16,23888,{"date":1855,"open":1758,"high":1856,"low":1857,"close":1858,"change":827,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-14",15.4,13.625,15.1,8.63,58472,{"date":1862,"open":1863,"high":1765,"low":1723,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-13",13.95,13.9,0.025,0.18,40504,{"date":1869,"open":1792,"high":1835,"low":1758,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-10",13.875,-1.125,-7.5,52196,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1792,"change":1879,"percent_change":1375,"volume":1880,"transactions":9,"vwap":1792},"2025-10-09",14.575,15.425,14.425,0.425,53724,{"date":1882,"open":1805,"high":1883,"low":1758,"close":1876,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1876},"2025-10-08",14.6,0.75,5.42,25740,{"date":1888,"open":1779,"high":1786,"low":1815,"close":1793,"change":1521,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1793},"2025-10-07",-3.83,51544,{"date":1892,"open":1806,"high":1893,"low":1805,"close":1779,"change":1732,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1779},"2025-10-06",14.725,-0.86,32868,{"date":1897,"open":1786,"high":1898,"low":1788,"close":1786,"change":1899,"percent_change":1512,"volume":1900,"transactions":9,"vwap":1786},"2025-10-03",14.625,0.625,42688,{"date":1902,"open":1758,"high":1805,"low":1723,"close":1870,"change":127,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1870},"2025-10-02",2.97,36752,{"date":1906,"open":1715,"high":1787,"low":1907,"close":1908,"change":877,"percent_change":1863,"volume":1909,"transactions":9,"vwap":1908},"2025-10-01",12,13.475,100268,{"date":1911,"open":1792,"high":1792,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-09-30",11.425,11.825,-3.9,-24.8,243776,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1487,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-29",16.325,16.8,15.5,15.725,-2.63,25692,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":132,"volume":1932,"transactions":9,"vwap":1930},"2025-09-26",16.25,16.45,16,16.15,0.125,10720,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1935,"change":1527,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1935},"2025-09-25",16.025,16.75,15.825,-1.38,17324,{"date":1941,"open":1029,"high":1936,"low":1929,"close":1927,"change":1865,"percent_change":912,"volume":1942,"transactions":9,"vwap":1927},"2025-09-24",18260,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":976,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-23",17.5,16.225,-1.22,44248,{"date":1950,"open":1929,"high":1951,"low":1937,"close":1952,"change":1953,"percent_change":1143,"volume":1954,"transactions":9,"vwap":1952},"2025-09-22",17,16.425,0.225,21824,{"date":1956,"open":1957,"high":1951,"low":1958,"close":1029,"change":1380,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1029},"2025-09-19",16.5,15.625,-2.11,35400,{"date":1962,"open":1945,"high":1945,"low":1957,"close":1963,"change":1709,"percent_change":587,"volume":1964,"transactions":9,"vwap":1963},"2025-09-18",16.55,34932,{"date":1966,"open":1967,"high":1968,"low":1951,"close":1951,"change":1487,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1951},"2025-09-17",17.625,17.75,-2.44,22208,{"date":1972,"open":1951,"high":1973,"low":1974,"close":1975,"change":1658,"percent_change":1259,"volume":1976,"transactions":9,"vwap":1975},"2025-09-16",17.725,16.775,17.425,19388,{"date":1978,"open":1968,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-15",17.775,16.9,17.15,-0.4,-2.28,19500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-12",17.925,18,17.25,17.55,-0.375,-2.09,12316,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1987,"change":1183,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1987},"2025-09-11",17.225,18.2,17.025,4.06,28140,{"date":2002,"open":1989,"high":1989,"low":2003,"close":1996,"change":28,"percent_change":28,"volume":2004,"transactions":9,"vwap":1996},"2025-09-10",16.3,20644,{"date":2006,"open":1989,"high":2007,"low":2008,"close":1996,"change":1527,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1996},"2025-09-09",17.3,16.95,-1.29,18608,{"date":2012,"open":1973,"high":1968,"low":1951,"close":2013,"change":28,"percent_change":28,"volume":2014,"transactions":9,"vwap":2013},"2025-09-08",17.45,18492,{"date":2016,"open":2017,"high":2018,"low":1920,"close":2013,"change":1703,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2013},"2025-09-05",18.5,19,-5.55,41112,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":976,"percent_change":527,"volume":2026,"transactions":9,"vwap":2025},"2025-09-04",19.2,18.25,18.475,13488,{"date":2028,"open":2024,"high":2029,"low":1988,"close":2030,"change":1690,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-03",19.175,18.675,0.95,22116,{"date":2034,"open":2017,"high":2035,"low":1968,"close":2017,"change":946,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2017},"2025-09-02",19.15,-0.8,16820,{"date":2039,"open":2040,"high":2040,"low":1967,"close":2041,"change":1865,"percent_change":1233,"volume":2042,"transactions":9,"vwap":2041},"2025-08-29",18.75,18.65,11120,{"date":2044,"open":2018,"high":2023,"low":2045,"close":2046,"change":1588,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-28",18.025,18.625,-1.72,26448,{"date":2050,"open":2051,"high":2052,"low":2040,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-08-27",19.625,19.8,18.95,-0.625,-3.19,21912,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":431,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-26",19.85,20,19.325,19.575,3.43,33252,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":1527,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-25",19.425,18.8,18.925,-1.17,15508,{"date":2073,"open":2074,"high":2051,"low":2075,"close":2035,"change":127,"percent_change":910,"volume":2076,"transactions":9,"vwap":2035},"2025-08-22",19.225,18.6,34904,{"date":2078,"open":2079,"high":2018,"low":2080,"close":2040,"change":1527,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2040},"2025-08-21",18.975,18.049999,-1.19,26292,{"date":2084,"open":1988,"high":2085,"low":1979,"close":2079,"change":821,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2079},"2025-08-20",19.375,7.36,60784,{"date":2089,"open":2090,"high":2060,"low":2007,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-19",19.049999,17.675,-0.825,-4.46,73596,{"date":2096,"open":2068,"high":2079,"low":2097,"close":2017,"change":1460,"percent_change":1261,"volume":2098,"transactions":9,"vwap":2017},"2025-08-18",18.375,24124,{"date":2100,"open":2018,"high":2101,"low":2102,"close":2079,"change":1774,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2079},"2025-08-15",19.125,17.825,1.07,33704,{"date":2106,"open":2017,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2107},"2025-08-14",18.775,17.7,0.3,1.62,17492,{"date":2113,"open":1988,"high":2040,"low":2114,"close":2025,"change":46,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2025},"2025-08-13",17.525,5.72,47836,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1536,"percent_change":1420,"volume":2123,"transactions":9,"vwap":2122},"2025-08-12",17.125,18.825,16.675,17.475,27336,{"date":2125,"open":2126,"high":1989,"low":2127,"close":1951,"change":1865,"percent_change":912,"volume":2128,"transactions":9,"vwap":1951},"2025-08-11",16.925,16.65,13508,{"date":2130,"open":2131,"high":2122,"low":1928,"close":2131,"change":122,"percent_change":1138,"volume":2132,"transactions":9,"vwap":2131},"2025-08-08",16.975,17284,{"date":2134,"open":2135,"high":2136,"low":1957,"close":2137,"change":1774,"percent_change":755,"volume":2138,"transactions":9,"vwap":2137},"2025-08-07",16.525,16.825,16.725,16460,{"date":2140,"open":1968,"high":1988,"low":2141,"close":2135,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2135},"2025-08-06",16.275,-1.7,-9.33,67448,{"date":2146,"open":2147,"high":2147,"low":1979,"close":2148,"change":1824,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-05",19.25,18.225,-6.06,27552,{"date":2152,"open":2153,"high":2154,"low":1979,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-04",18.075001,19.4,1.275,7.03,19708,{"date":2159,"open":1968,"high":2075,"low":2160,"close":2161,"change":1931,"percent_change":524,"volume":2162,"transactions":9,"vwap":2161},"2025-08-01",17.2,18.125,21536,{"date":2164,"open":2018,"high":2147,"low":2165,"close":1988,"change":1871,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1988},"2025-07-31",17.875,-5.88,33756,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2101,"change":1541,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2101},"2025-07-30",19.5,20.625,18.875,1.73,76664,{"date":2176,"open":2060,"high":2060,"low":1988,"close":2068,"change":2109,"percent_change":2110,"volume":2177,"transactions":9,"vwap":2068},"2025-07-29",64924,{"date":2179,"open":2060,"high":2180,"low":1987,"close":2017,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2017},"2025-07-28",20.275,-1.25,-6.33,82676,{"date":2185,"open":2186,"high":2187,"low":2147,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-07-25",20.325,20.65,19.75,-0.575,-2.83,54824,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2186,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2186},"2025-07-24",21.975,22,20.025,-0.95,-4.47,62616,{"date":2201,"open":2202,"high":2203,"low":2180,"close":2204,"change":584,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-23",20.5,21.75,21.275,3.78,41428,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2202,"change":28,"percent_change":28,"volume":2212,"transactions":9,"vwap":2202},"2025-07-22",21,21.25,19.525,43356,{"date":2214,"open":2170,"high":2215,"low":2154,"close":2202,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2202},"2025-07-21",23.1,1.375,7.19,190424,{"date":2220,"open":2017,"high":2221,"low":2024,"close":2101,"change":543,"percent_change":96,"volume":2222,"transactions":9,"vwap":2101},"2025-07-18",19.45,40464,{"date":2224,"open":2017,"high":2040,"low":1968,"close":2225,"change":1304,"percent_change":330,"volume":2226,"transactions":9,"vwap":2225},"2025-07-17",18.275,44420,{"date":2228,"open":2229,"high":2090,"low":2007,"close":2097,"change":1837,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2097},"2025-07-16",17.4,6.52,101052,{"date":2233,"open":2013,"high":1988,"low":2234,"close":1989,"change":1931,"percent_change":38,"volume":2235,"transactions":9,"vwap":1989},"2025-07-15",16.875,54628,{"date":2237,"open":1998,"high":1945,"low":1974,"close":2119,"change":1953,"percent_change":856,"volume":2238,"transactions":9,"vwap":2119},"2025-07-14",47088,{"date":2240,"open":1936,"high":1945,"low":26,"close":1980,"change":1953,"percent_change":1101,"volume":2241,"transactions":9,"vwap":1980},"2025-07-11",81812,{"date":2243,"open":1919,"high":1951,"low":1792,"close":2121,"change":1541,"percent_change":918,"volume":2244,"transactions":9,"vwap":2121},"2025-07-10",109444,{"date":2246,"open":1989,"high":2101,"low":1927,"close":2247,"change":912,"percent_change":671,"volume":2248,"transactions":9,"vwap":2247},"2025-07-09",16.35,179684,{"date":2250,"open":2251,"high":2234,"low":1715,"close":1029,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1029},"2025-07-08",12.625,3.65,29.08,241244,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2258},"2025-07-07",12.125,12.55,11.75,0.55,4.58,68260,{"date":2264,"open":1724,"high":2265,"low":2266,"close":1907,"change":1782,"percent_change":391,"volume":2267,"transactions":9,"vwap":1907},"2025-07-03",12.425,11.8,47500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":976,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-02",12.025,12.95,10.825,11.925,-1.65,156644,{"date":2277,"open":1772,"high":2278,"low":1618,"close":2257,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2257},"2025-07-01",14.525,-9.525,-44,638880,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-30",24,24.5,21.5,21.65,-2.35,-9.79,41616,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2284,"change":122,"percent_change":736,"volume":2296,"transactions":9,"vwap":2284},"2025-06-27",23.425,24.125,22.975,29732,{"date":2298,"open":2299,"high":2284,"low":2300,"close":2301,"change":781,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-26",22.275,21.55,23.75,5.91,30956,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":1732,"percent_change":1521,"volume":2309,"transactions":9,"vwap":2308},"2025-06-25",23,21.325,22.425,27904,{"date":2311,"open":2312,"high":2313,"low":2210,"close":2314,"change":1811,"percent_change":81,"volume":2315,"transactions":9,"vwap":2314},"2025-06-24",22.35,23.25,22.55,60176,{"date":2317,"open":2318,"high":2285,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-06-23",23.95,21.875,-1.725,-7.31,57624,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":1536,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-20",24.875,23.3,23.6,2.05,116704,{"date":2331,"open":2332,"high":2333,"low":2306,"close":2334,"change":1899,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-18",26.25,30.75,23.125,2.78,521304,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-06-17",33.25,34.25,22.25,22.5,-10.5,-31.82,105576,{"date":2347,"open":2348,"high":176,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-16",29,27.5,33,7.25,28.16,96660,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-06-13",27.75,28.075001,25.75,-2.75,-9.65,8436,{"date":2363,"open":2364,"high":2365,"low":2349,"close":2366,"change":28,"percent_change":28,"volume":2367,"transactions":9,"vwap":2366},"2025-06-12",28.25,29.625,28.5,13336,{"date":2369,"open":2370,"high":2371,"low":2364,"close":2366,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2366},"2025-06-11",31,31.1,-2,-6.56,19100,{"date":2376,"open":2350,"high":2350,"low":2377,"close":2378,"change":46,"percent_change":847,"volume":2379,"transactions":9,"vwap":2378},"2025-06-10",30,30.5,25736,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":862,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-09",28,32,29.5,5.36,52628,{"date":2388,"open":2382,"high":2389,"low":2390,"close":2382,"change":1884,"percent_change":960,"volume":2391,"transactions":9,"vwap":2382},"2025-06-06",28.475,27.25,11160,{"date":2393,"open":2356,"high":2366,"low":2394,"close":2390,"change":1768,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2390},"2025-06-05",26.5,-2.68,16464,{"date":2398,"open":2399,"high":2382,"low":2332,"close":2382,"change":1231,"percent_change":1022,"volume":2400,"transactions":9,"vwap":2382},"2025-06-04",26.75,11960,{"date":2402,"open":2358,"high":2403,"low":2404,"close":2332,"change":122,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2332},"2025-06-03",27,25.5,0.96,11336,{"date":2408,"open":2332,"high":2399,"low":66,"close":2409,"change":271,"percent_change":882,"volume":2410,"transactions":9,"vwap":2409},"2025-06-02",26,16068,{"date":2412,"open":2390,"high":2413,"low":2404,"close":2404,"change":2181,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2404},"2025-05-30",27.45,-4.67,6980,{"date":2417,"open":2394,"high":2403,"low":2409,"close":2399,"change":122,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2399},"2025-05-29",0.94,6492,{"date":2421,"open":2390,"high":2422,"low":2332,"close":2394,"change":1605,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2394},"2025-05-28",27.425,-1.85,9604,{"date":2426,"open":2427,"high":2348,"low":66,"close":2403,"change":1231,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2403},"2025-05-27",25.25,6.93,32164,{"date":2431,"open":2404,"high":2404,"low":2432,"close":2427,"change":1557,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2427},"2025-05-23",24.25,-0.98,4704,{"date":2436,"open":2285,"high":2404,"low":2284,"close":2404,"change":46,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2404},"2025-05-22",4.08,5792,{"date":2440,"open":2404,"high":2409,"low":2313,"close":2285,"change":2441,"percent_change":536,"volume":2442,"transactions":9,"vwap":2285},"2025-05-21",-1.5,11968,{"date":2444,"open":2404,"high":2445,"low":2446,"close":2409,"change":271,"percent_change":882,"volume":2447,"transactions":9,"vwap":2409},"2025-05-20",26.625,24.75,10964,{"date":2449,"open":2285,"high":2404,"low":2294,"close":2404,"change":1620,"percent_change":1442,"volume":2450,"transactions":9,"vwap":2404},"2025-05-19",12760,{"date":2452,"open":2306,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-05-16",24.7,22.925,24.625,1.925,8.48,12668,{"date":2460,"open":2306,"high":2461,"low":2210,"close":2462,"change":1629,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-15",23.5,22.7,-0.77,7704,{"date":2466,"open":2301,"high":2467,"low":2468,"close":2469,"change":2054,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-14",23.925,22.8,22.875,-2.66,5184,{"date":2473,"open":2313,"high":2301,"low":2474,"close":2461,"change":2475,"percent_change":2110,"volume":2476,"transactions":9,"vwap":2461},"2025-05-13",22.75,0.375,9272,{"date":2478,"open":2301,"high":2284,"low":2342,"close":2334,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2334},"2025-05-12",-0.075,-0.32,12288,{"date":2483,"open":2285,"high":2285,"low":2306,"close":2484,"change":1580,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-09",23.2,-4.33,4896,{"date":2488,"open":2489,"high":2285,"low":2474,"close":2432,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2432},"2025-05-08",23.8,1.025,4.41,6964,{"date":2494,"open":2461,"high":2495,"low":2496,"close":2497,"change":1056,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-07",23.575,22.9,23.225,-0.21,4780,{"date":2501,"open":2427,"high":2404,"low":2502,"close":2503,"change":2504,"percent_change":878,"volume":2505,"transactions":9,"vwap":2503},"2025-05-06",22.45,23.275,-1.975,13356,{"date":2507,"open":2446,"high":2358,"low":2446,"close":2427,"change":28,"percent_change":28,"volume":2508,"transactions":9,"vwap":2427},"2025-05-05",8088,{"date":2510,"open":2285,"high":2358,"low":2511,"close":2427,"change":1664,"percent_change":547,"volume":2512,"transactions":9,"vwap":2427},"2025-05-02",24.025,11584,{"date":2514,"open":2358,"high":2358,"low":2461,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-05-01",24.725,-0.525,-2.08,11184,{"date":2520,"open":2521,"high":2427,"low":2306,"close":2427,"change":1658,"percent_change":734,"volume":2522,"transactions":9,"vwap":2427},"2025-04-30",24.975,9880,{"date":2524,"open":2409,"high":2332,"low":2525,"close":2521,"change":2516,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2521},"2025-04-29",24.175,-2.06,11312,{"date":2529,"open":2427,"high":2349,"low":2432,"close":2404,"change":2530,"percent_change":1450,"volume":2531,"transactions":9,"vwap":2404},"2025-04-28",1.075,20912,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2189,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-04-25",28.75,23.375,24.425,-2.3,35828,{"date":2540,"open":2541,"high":2349,"low":2300,"close":66,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":66},"2025-04-24",21.625,3.8,17.92,37868,{"date":2546,"open":2209,"high":2547,"low":2548,"close":2549,"change":1884,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-04-23",22.049999,20.75,21.2,3.67,12936,{"date":180,"open":2060,"high":2553,"low":2060,"close":2554,"change":315,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},20.925,20.45,2.25,5916]