[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVF":3,"homepage-market-summary":29,"stock-historical-IVF":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IVF","2026-10-05",{"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},"INVO Fertility, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","INVO Fertility Inc is a healthcare services fertility company dedicated to expanding assisted reproductive technology (ART) care to patients in need. It is offering the intravaginal culture (IVC) procedure enabled by INVOcell medical device (INVOcell). The INVOcell is a proprietary and revolutionary medical device, and the first to allow fertilization and early embryo development to take place in vivo within the woman's body. The company's segments include: The Clinics Services operating segment consisting of financial information for WFI and the Atlanta Clinic and The INVOcell Device operating segment consisting of financial information relating to the manufacture and sales of the INVOcell.","46","Sarasota, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.829,0.87,0.7596,0.855,-0.026,-3.04,144352.363471,671,0.8134,84.4,1512406.6536197609,0.1,1487,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,40,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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":17,"is_up":38,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":38,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":38,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":38,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":38,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":38},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},384,1050106,383288603.05856,-99.64,"2025-04-23",[181,182,192,202,213,222,232,242,251,259,268,279,289,298,307,316,326,337,346,353,363,373,382,388,397,405,412,419,426,433,439,446,457,466,477,488,496,503,510,518,526,532,539,547,554,563,574,583,592,599,609,615,621,627,632,638,643,647,651,654,658,663,669,678,685,694,703,710,718,725,734,740,746,751,760,766,773,776,783,787,792,797,801,809,814,822,828,834,841,849,855,861,865,873,878,884,888,893,898,904,909,914,919,924,928,933,937,941,945,949,952,957,963,969,975,981,990,997,1001,1004,1009,1015,1020,1024,1028,1032,1037,1043,1051,1059,1067,1074,1083,1092,1100,1107,1114,1120,1127,1135,1142,1150,1157,1165,1172,1180,1186,1191,1199,1205,1213,1218,1226,1232,1239,1248,1254,1262,1267,1272,1278,1285,1292,1299,1305,1309,1314,1319,1325,1332,1340,1346,1353,1361,1370,1378,1385,1393,1401,1410,1413,1417,1423,1429,1437,1443,1449,1454,1459,1464,1470,1477,1483,1490,1494,1502,1507,1514,1520,1527,1535,1540,1546,1551,1557,1563,1568,1572,1578,1584,1589,1596,1604,1613,1622,1630,1637,1645,1654,1662,1671,1678,1687,1695,1701,1707,1714,1721,1730,1736,1742,1750,1759,1765,1771,1776,1784,1792,1799,1806,1813,1821,1829,1836,1843,1850,1858,1867,1874,1883,1890,1897,1905,1912,1919,1926,1932,1937,1942,1949,1953,1961,1967,1973,1982,1989,1995,2000,2006,2012,2020,2026,2031,2037,2044,2050,2056,2063,2066,2072,2077,2082,2088,2092,2100,2108,2115,2121,2128,2135,2143,2148,2154,2158,2165,2171,2174,2179,2185,2192,2199,2205,2212,2221,2229,2235,2241,2247,2251,2258,2265,2271,2279,2284,2290,2297,2305,2312,2319,2327,2334,2341,2347,2354,2360,2366,2371,2376,2384,2392,2398,2405,2409,2416,2424,2430,2436,2442,2447,2453,2460,2467,2473,2479,2488,2497,2505,2510,2516,2521,2527,2534,2539,2546,2552,2557,2564,2572,2577,2584,2590,2595,2600,2605,2613],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.9,0.9049,0.8115,-0.0456,-5.06,223156.680509,947,0.8419,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",0.95,0.8902,0.9006,-0.0096,-1.05,128353.198152,752,0.9094,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.94,0.947444,0.91,0.9102,-0.0008,-0.09,72599.212733,314,0.9189,{"date":214,"open":194,"high":194,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",0.9101,0.911,-0.0226,-2.42,76576.876999,444,0.9226,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":194},"2026-09-28",0.9456,0.97,0.9301,0.9336,-0.0111,-1.17,92369.221224,431,{"date":233,"open":194,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",1.0431,0.93,0.9447,0.0024,0.25,514016.300564,1450,0.9814,{"date":243,"open":172,"high":244,"low":204,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",1.02,0.9423,-0.0777,-7.62,114558.280089,725,0.9607,{"date":252,"open":124,"high":244,"low":253,"close":244,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",0.9684,0.0205,2.05,147509.414942,445,1.0019,{"date":260,"open":261,"high":262,"low":204,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",0.9401,0.9995,0.0415,4.33,136632.565856,703,0.9655,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",0.9566,0.986,0.9308,0.958,-0.012,-1.24,161272.885434,473,0.9542,{"date":280,"open":281,"high":282,"low":283,"close":225,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",0.9299,0.9899,0.915,0.0411,4.42,117414.107174,540,0.9483,{"date":290,"open":291,"high":245,"low":283,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",0.9347,0.9289,-0.0046,-0.49,76441.050606,478,0.9275,{"date":299,"open":194,"high":300,"low":283,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.96,0.93345,-0.0186,-1.95,156575.516867,513,0.9399,{"date":308,"open":300,"high":309,"low":194,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.968,0.9521,0.001,0.11,61095.598955,621,0.9552,{"date":317,"open":318,"high":319,"low":194,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.9789,0.9998,0.9511,-0.018,-1.86,215439.214727,586,0.9662,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",0.9824,0.989999,0.9656,0.9691,0.0051,0.53,55816.7458,581,0.9775,{"date":338,"open":194,"high":339,"low":194,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",0.9798,0.964,0.004,0.42,64413.637531,395,0.9637,{"date":347,"open":172,"high":172,"low":194,"close":300,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",-0.0222,-2.26,153044.997654,591,0.9615,{"date":354,"open":355,"high":172,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",0.991,0.9701,0.9822,-0.0028,-0.28,73746.375885,654,0.9866,{"date":364,"open":365,"high":366,"low":356,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.9834,0.9901,0.985,0.0016,0.16,187818.584249,636,0.9831,{"date":374,"open":375,"high":244,"low":376,"close":365,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",1.01,0.98,-0.0266,-2.63,218088.974347,794,0.9962,{"date":383,"open":244,"high":244,"low":172,"close":375,"change":384,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0,120923.054804,684,1.007,{"date":389,"open":390,"high":391,"low":124,"close":375,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",1.03,1.04,-0.02,-1.94,244647.526564,872,1.0326,{"date":398,"open":390,"high":391,"low":399,"close":390,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.9914,0.03,3,184852.744951,687,1.0196,{"date":406,"open":390,"high":391,"low":172,"close":172,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",-0.03,-2.91,312319.319655,1169,1.0145,{"date":413,"open":58,"high":414,"low":172,"close":390,"change":407,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",1.06,-2.83,375636.253198,1405,1.0298,{"date":420,"open":421,"high":422,"low":375,"close":414,"change":384,"percent_change":384,"volume":423,"transactions":424,"vwap":425},"2026-08-26",1.07,1.3,3547365.126515,8953,1.1741,{"date":427,"open":390,"high":428,"low":376,"close":414,"change":400,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",1.08,2.91,366310.692655,1453,1.0159,{"date":434,"open":414,"high":435,"low":244,"close":390,"change":407,"percent_change":415,"volume":436,"transactions":437,"vwap":438},"2026-08-24",1.09,296859.325609,1479,1.0485,{"date":440,"open":441,"high":441,"low":414,"close":414,"change":209,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",1.12,-7.83,418983.372669,1909,1.0887,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",1.24,1.25,1.1,1.15,0.02,1.77,1030735.406168,4237,1.1849,{"date":458,"open":134,"high":459,"low":450,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",1.32,1.13,-0.3,-20.98,1282161.976247,6158,1.1831,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",1.56,1.58,1.35,1.43,-0.1,-6.54,3674794.336846,19044,1.4531,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",2.26,2.8,1.4097,1.53,0.5584,57.47,114038959.202254,718924,2.3483,{"date":489,"open":172,"high":375,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":356},"2026-08-14",0.954,0.9716,0.0015,0.15,37606.663047,343,{"date":497,"open":390,"high":390,"low":356,"close":356,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",-0.0399,-3.95,40887.697691,321,0.997,{"date":504,"open":375,"high":505,"low":506,"close":375,"change":392,"percent_change":393,"volume":507,"transactions":508,"vwap":509},"2026-08-12",1.0399,0.978,61967.747279,388,1.0075,{"date":511,"open":421,"high":421,"low":512,"close":390,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",1.005,-0.01,-0.96,37462.245163,371,1.0365,{"date":519,"open":391,"high":520,"low":521,"close":391,"change":392,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",1.0699,1.0352,-1.89,63223.624633,460,1.0516,{"date":527,"open":58,"high":428,"low":390,"close":414,"change":452,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",1.92,17805.5357,242,1.042,{"date":533,"open":460,"high":460,"low":375,"close":391,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",-0.035,-3.26,46274.260267,345,1.0542,{"date":540,"open":391,"high":450,"low":390,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",1.075,0.025,2.38,60805.320811,590,1.0645,{"date":548,"open":376,"high":428,"low":273,"close":58,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",0.075,7.69,64359.888157,477,1.011,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":490},"2026-08-03",0.9385,0.975,0.9204,0.0382,4.08,47291.953865,409,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",0.9216,0.9722,0.91295,0.9368,-0.003,-0.32,64511.069667,464,0.9406,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":314,"vwap":582},"2026-07-30",0.9471,0.9022,0.9398,0.0298,3.27,75396.856766,0.9307,{"date":584,"open":585,"high":585,"low":586,"close":206,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",0.9799,0.9001,-0.0699,-7.13,63356.873747,523,0.9246,{"date":593,"open":390,"high":390,"low":206,"close":585,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",0.0208,2.17,88337.29841,628,0.9671,{"date":600,"open":172,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",1.015,0.9072,0.9591,-0.0409,-4.09,158714.337001,1065,0.9545,{"date":610,"open":390,"high":391,"low":172,"close":172,"change":392,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",-1.96,60059.877196,548,1.0221,{"date":616,"open":391,"high":414,"low":244,"close":244,"change":392,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",-1.92,51839.13,424,1.035,{"date":622,"open":391,"high":520,"low":623,"close":391,"change":384,"percent_change":384,"volume":624,"transactions":625,"vwap":626},"2026-07-22",1.0313,51783.130738,396,1.0417,{"date":628,"open":58,"high":428,"low":244,"close":391,"change":384,"percent_change":384,"volume":629,"transactions":630,"vwap":631},"2026-07-21",64658.093074,762,1.0436,{"date":633,"open":391,"high":634,"low":172,"close":391,"change":384,"percent_change":384,"volume":635,"transactions":636,"vwap":637},"2026-07-20",1.11,188773.313445,1496,1.0358,{"date":639,"open":640,"high":640,"low":390,"close":391,"change":209,"percent_change":641,"volume":642,"transactions":9,"vwap":391},"2026-07-17",1.14,-7.96,110200,{"date":644,"open":441,"high":645,"low":450,"close":460,"change":384,"percent_change":384,"volume":646,"transactions":9,"vwap":460},"2026-07-16",1.19,168400,{"date":648,"open":460,"high":649,"low":634,"close":460,"change":384,"percent_change":384,"volume":650,"transactions":9,"vwap":460},"2026-07-15",1.18,102100,{"date":652,"open":649,"high":459,"low":460,"close":460,"change":384,"percent_change":384,"volume":653,"transactions":9,"vwap":460},"2026-07-14",310100,{"date":655,"open":451,"high":656,"low":450,"close":460,"change":384,"percent_change":384,"volume":657,"transactions":9,"vwap":460},"2026-07-13",1.165,169900,{"date":659,"open":148,"high":660,"low":460,"close":460,"change":407,"percent_change":661,"volume":662,"transactions":9,"vwap":460},"2026-07-10",1.2,-2.59,110700,{"date":664,"open":422,"high":422,"low":451,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-09",1.16,-0.12,-9.38,318600,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",1.33,1.385,1.255,1.28,-0.06,-4.48,205400,{"date":679,"open":459,"high":680,"low":681,"close":682,"change":392,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-07",1.345,1.23,1.34,-1.47,548500,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-06",1.63,1.638,1.29,1.36,-0.26,-16.05,643100,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-02",1.83,1.947,1.47,1.62,-0.21,-11.48,418200,{"date":704,"open":687,"high":705,"low":706,"close":696,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-07-01",1.99,1.625,-0.07,-3.68,797700,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":209,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-30",1.98,2.14,1.75,1.9,-4.52,1583100,{"date":719,"open":720,"high":721,"low":715,"close":705,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":705},"2026-06-29",2.23,2.41,-0.46,-18.78,3364800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-26",1.85,3.11,1.81,2.45,1.21,97.58,115634100,{"date":735,"open":690,"high":736,"low":660,"close":448,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":448},"2026-06-25",1.381,-0.08,-6.06,7098400,{"date":741,"open":742,"high":742,"low":459,"close":459,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":459},"2026-06-24",1.41,-0.05,-3.65,25700,{"date":747,"open":459,"high":748,"low":689,"close":71,"change":392,"percent_change":749,"volume":750,"transactions":9,"vwap":71},"2026-06-23",1.49,-1.44,304800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-22",1.48,1.55,1.361,1.39,-0.11,-7.33,71500,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":209,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-18",1.57,1.5,-5.66,32300,{"date":767,"open":748,"high":768,"low":769,"close":770,"change":27,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-17",1.6,1.45,1.59,6.71,88600,{"date":774,"open":763,"high":763,"low":756,"close":748,"change":384,"percent_change":384,"volume":775,"transactions":9,"vwap":748},"2026-06-16",50100,{"date":777,"open":763,"high":778,"low":779,"close":748,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":748},"2026-06-15",1.51,1.44,0.01,0.68,39600,{"date":784,"open":756,"high":778,"low":756,"close":753,"change":513,"percent_change":785,"volume":786,"transactions":9,"vwap":753},"2026-06-12",-0.67,44400,{"date":788,"open":742,"high":748,"low":690,"close":748,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":748},"2026-06-11",0.08,5.67,37200,{"date":793,"open":769,"high":794,"low":459,"close":742,"change":780,"percent_change":795,"volume":796,"transactions":9,"vwap":742},"2026-06-10",1.535,0.71,145200,{"date":798,"open":682,"high":742,"low":689,"close":799,"change":27,"percent_change":550,"volume":800,"transactions":9,"vwap":799},"2026-06-09",1.4,119200,{"date":802,"open":803,"high":804,"low":805,"close":422,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":422},"2026-06-08",1.52,1.585,1.265,-0.29,-18.24,173400,{"date":810,"open":699,"high":811,"low":698,"close":770,"change":707,"percent_change":812,"volume":813,"transactions":9,"vwap":770},"2026-06-05",1.69,-4.22,146400,{"date":815,"open":816,"high":817,"low":768,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-04",1.73,2.08,1.66,-0.04,-2.35,517800,{"date":823,"open":768,"high":824,"low":768,"close":825,"change":51,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-03",1.89,1.7,11.84,441500,{"date":829,"open":698,"high":830,"low":698,"close":803,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":803},"2026-06-02",1.72,0.05,3.4,569700,{"date":835,"open":836,"high":836,"low":837,"close":698,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":698},"2026-06-01",1.8,1.397,-0.41,-21.81,775800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":51,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-29",1.76,1.91,1.67,1.88,10.59,12546600,{"date":850,"open":851,"high":852,"low":770,"close":825,"change":27,"percent_change":853,"volume":854,"transactions":9,"vwap":825},"2026-05-28",1.61,1.74,6.25,45100,{"date":856,"open":857,"high":858,"low":770,"close":768,"change":675,"percent_change":859,"volume":860,"transactions":9,"vwap":768},"2026-05-27",1.635,1.68,-3.61,27400,{"date":862,"open":754,"high":811,"low":754,"close":818,"change":452,"percent_change":863,"volume":864,"transactions":9,"vwap":818},"2026-05-26",1.22,39800,{"date":866,"open":867,"high":818,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-22",1.656,1.54,1.64,0.06,3.8,34500,{"date":874,"open":851,"high":875,"low":778,"close":469,"change":472,"percent_change":876,"volume":877,"transactions":9,"vwap":469},"2026-05-21",1.736,-5.95,44200,{"date":879,"open":471,"high":880,"low":881,"close":858,"change":238,"percent_change":882,"volume":883,"transactions":9,"vwap":858},"2026-05-20",1.78,1.38,17.48,143100,{"date":885,"open":851,"high":851,"low":742,"close":471,"change":707,"percent_change":886,"volume":887,"transactions":9,"vwap":471},"2026-05-19",-4.67,59100,{"date":889,"open":468,"high":869,"low":763,"close":763,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":763},"2026-05-18",-0.095,-5.96,51500,{"date":894,"open":770,"high":818,"low":468,"close":895,"change":896,"percent_change":897,"volume":860,"transactions":9,"vwap":895},"2026-05-15",1.595,0.035,2.24,{"date":899,"open":900,"high":845,"low":754,"close":468,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":468},"2026-05-14",1.639,-0.015,-0.95,33600,{"date":905,"open":818,"high":811,"low":754,"close":906,"change":513,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-13",1.575,-0.63,21400,{"date":910,"open":851,"high":699,"low":754,"close":804,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":804},"2026-05-12",-0.025,-1.55,33000,{"date":915,"open":811,"high":916,"low":851,"close":851,"change":757,"percent_change":917,"volume":918,"transactions":9,"vwap":851},"2026-05-11",2.02,-6.4,199400,{"date":920,"open":921,"high":921,"low":825,"close":830,"change":472,"percent_change":922,"volume":923,"transactions":9,"vwap":830},"2026-05-08",1.82,-5.49,30900,{"date":925,"open":696,"high":727,"low":880,"close":921,"change":780,"percent_change":926,"volume":927,"transactions":9,"vwap":921},"2026-05-07",0.55,19900,{"date":929,"open":930,"high":528,"low":836,"close":729,"change":737,"percent_change":931,"volume":932,"transactions":9,"vwap":729},"2026-05-06",1.885,-4.23,38600,{"date":934,"open":715,"high":705,"low":935,"close":824,"change":384,"percent_change":384,"volume":936,"transactions":9,"vwap":824},"2026-05-05",1.87,49400,{"date":938,"open":844,"high":528,"low":836,"close":824,"change":513,"percent_change":939,"volume":940,"transactions":9,"vwap":824},"2026-05-04",-0.53,38000,{"date":942,"open":824,"high":943,"low":727,"close":715,"change":452,"percent_change":414,"volume":944,"transactions":9,"vwap":715},"2026-05-01",1.94,23100,{"date":946,"open":715,"high":943,"low":727,"close":846,"change":819,"percent_change":947,"volume":948,"transactions":9,"vwap":846},"2026-04-30",-2.08,24700,{"date":950,"open":715,"high":528,"low":935,"close":528,"change":392,"percent_change":951,"volume":923,"transactions":9,"vwap":528},"2026-04-29",-1.03,{"date":953,"open":954,"high":954,"low":528,"close":943,"change":472,"percent_change":955,"volume":956,"transactions":9,"vwap":943},"2026-04-28",2.04,-4.9,31600,{"date":958,"open":959,"high":960,"low":961,"close":954,"change":472,"percent_change":886,"volume":962,"transactions":9,"vwap":954},"2026-04-27",2.09,2.13,2.03,32100,{"date":964,"open":965,"high":966,"low":959,"close":713,"change":407,"percent_change":967,"volume":968,"transactions":9,"vwap":713},"2026-04-24",2.19,2.22,-1.38,24600,{"date":970,"open":971,"high":971,"low":972,"close":595,"change":737,"percent_change":973,"volume":974,"transactions":9,"vwap":595},"2026-04-23",2.4,2.1,-3.56,49500,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":27,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-22",2.16,2.25,4.65,12600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-21",2.27,2.272,2.121,2.15,-0.13,-5.7,35000,{"date":991,"open":972,"high":992,"low":993,"close":994,"change":51,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-20",2.29,2.06,2.28,8.57,41300,{"date":998,"open":79,"high":977,"low":817,"close":972,"change":407,"percent_change":999,"volume":1000,"transactions":9,"vwap":972},"2026-04-17",-1.41,36000,{"date":1002,"open":978,"high":994,"low":960,"close":960,"change":737,"percent_change":1003,"volume":791,"transactions":9,"vwap":960},"2026-04-16",-3.62,{"date":1005,"open":713,"high":966,"low":1006,"close":1007,"change":400,"percent_change":881,"volume":1008,"transactions":9,"vwap":1007},"2026-04-15",2,2.21,48100,{"date":1010,"open":986,"high":983,"low":1011,"close":93,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":93},"2026-04-14",2.146,0.07,3.32,45500,{"date":1016,"open":255,"high":960,"low":961,"close":1017,"change":27,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-13",2.11,4.98,29400,{"date":1021,"open":916,"high":713,"low":705,"close":1022,"change":384,"percent_change":384,"volume":1023,"transactions":9,"vwap":1022},"2026-04-10",2.01,34400,{"date":1025,"open":255,"high":959,"low":528,"close":1022,"change":743,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1022},"2026-04-09",-2.43,54000,{"date":1029,"open":479,"high":1030,"low":255,"close":993,"change":392,"percent_change":514,"volume":1031,"transactions":9,"vwap":993},"2026-04-08",2.34,50800,{"date":1033,"open":1034,"high":1034,"low":993,"close":817,"change":570,"percent_change":1035,"volume":1036,"transactions":9,"vwap":817},"2026-04-07",2.43,-13.33,98400,{"date":1038,"open":1039,"high":1040,"low":971,"close":971,"change":757,"percent_change":1041,"volume":1042,"transactions":9,"vwap":971},"2026-04-06",2.47,2.517,-4.38,21500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":472,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-02",2.57,2.58,2.39,2.51,-3.83,49700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":757,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-01",2.64,2.71,2.522,2.61,-4.04,24100,{"date":1060,"open":897,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-31",2.73,2.149,2.72,0.45,19.82,126900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":983,"change":838,"percent_change":1072,"volume":1073,"transactions":9,"vwap":983},"2026-03-30",2.63,2.7,2.245,-15.3,113400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-27",2.93,3.07,2.56,2.68,-0.205,-7.11,233900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-26",3.065,3.115,2.855,2.885,-0.255,-8.12,64160,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":700,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-25",3.05,3.25,2.75,3.14,-6.27,129040,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":472,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-24",3.38,3.59,3.35,-2.9,25780,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":384,"percent_change":384,"volume":1113,"transactions":9,"vwap":1112},"2026-03-23",3.335,3.55,3.3,3.45,19640,{"date":1115,"open":1116,"high":1117,"low":832,"close":1112,"change":472,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1112},"2026-03-20",3.48,3.595,-2.82,36320,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1110,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1110},"2026-03-19",3.645,3.465,-0.135,-3.66,25860,{"date":1128,"open":871,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-18",4,3.6,3.685,-0.175,-4.53,56180,{"date":1136,"open":1129,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":765,"transactions":9,"vwap":1139},"2026-03-17",4.09,3.815,3.86,-0.14,-3.5,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1129,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1129},"2026-03-16",4.3,4.35,3.96,-0.305,-7.08,85940,{"date":1151,"open":285,"high":1152,"low":1144,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-13",4.9,4.305,0.22,5.39,208740,{"date":1158,"open":1159,"high":1144,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-12",4.28,4.05,4.085,-0.22,-5.11,25600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1153,"change":1170,"percent_change":1022,"volume":1171,"transactions":9,"vwap":1153},"2026-03-11",4.14,4.43,4.125,0.085,24440,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":407,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-10",4.165,4.25,4.075,4.22,-0.71,24800,{"date":1181,"open":1182,"high":1175,"low":1160,"close":1175,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1175},"2026-03-09",4.1,0.005,0.12,26800,{"date":1187,"open":1175,"high":1144,"low":1169,"close":1188,"change":890,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-06",4.245,-2.19,19580,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":890,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-05",4.395,4.45,4.2,4.34,-2.14,27080,{"date":1200,"open":1188,"high":1201,"low":1195,"close":1202,"change":312,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-04",4.515,4.435,2.54,41080,{"date":1206,"open":1144,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-03",4.4,4.06,4.325,-0.325,-6.99,77600,{"date":1214,"open":1207,"high":1215,"low":1175,"close":979,"change":472,"percent_change":1216,"volume":1217,"transactions":9,"vwap":979},"2026-03-02",4.685,-2.11,40840,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":819,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-27",4.6,4.805,4.55,4.75,-0.84,58140,{"date":1227,"open":1223,"high":1228,"low":1222,"close":1229,"change":1230,"percent_change":1003,"volume":1231,"transactions":9,"vwap":1229},"2026-02-26",4.84,4.79,-0.18,43120,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":911,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-25",5.05,4.7,4.97,-0.5,79220,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-24",4.615,5.04,4.47,4.995,0.295,6.28,108460,{"date":1249,"open":1250,"high":1251,"low":1222,"close":1235,"change":1089,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1235},"2026-02-23",4.695,5,-5.15,104400,{"date":1255,"open":1256,"high":1257,"low":1207,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-20",4.985,5.1,4.955,0.165,3.44,2206000,{"date":1263,"open":1244,"high":1257,"low":1264,"close":1229,"change":700,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1229},"2026-02-19",4.775,-4.2,26420,{"date":1268,"open":1234,"high":1269,"low":1270,"close":1251,"change":472,"percent_change":611,"volume":1271,"transactions":9,"vwap":1251},"2026-02-18",5.15,4.85,27840,{"date":1273,"open":1269,"high":1274,"low":1220,"close":1257,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1257},"2026-02-17",5.25,-0.2,-3.77,58340,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":27,"percent_change":528,"volume":1284,"transactions":9,"vwap":1283},"2026-02-13",5.4,5.5,5.175,5.3,34380,{"date":1286,"open":1287,"high":1288,"low":1251,"close":1289,"change":461,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-12",5.6,5.75,5.2,-5.45,68680,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1281,"change":743,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1281},"2026-02-11",5.65,6.275,5.35,-0.9,135320,{"date":1300,"open":1301,"high":1302,"low":1289,"close":1303,"change":542,"percent_change":1064,"volume":1304,"transactions":9,"vwap":1303},"2026-02-10",5.8,6.055,5.55,120520,{"date":1306,"open":1303,"high":1287,"low":1274,"close":1307,"change":542,"percent_change":1064,"volume":1308,"transactions":9,"vwap":1307},"2026-02-09",5.525,48900,{"date":1310,"open":1274,"high":1287,"low":1311,"close":1281,"change":238,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1281},"2026-02-06",5.075,4.76,53080,{"date":1315,"open":1274,"high":1316,"low":1251,"close":1274,"change":472,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1274},"2026-02-05",5.7,-1.87,98560,{"date":1320,"open":1301,"high":1321,"low":1257,"close":1296,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1296},"2026-02-04",6.1,-0.45,-7.76,154780,{"date":1326,"open":1327,"high":1328,"low":1316,"close":1301,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1301},"2026-02-03",6.2,6.45,-0.4,-6.45,76340,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1327,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1327},"2026-02-02",6.55,6.65,6.15,-0.65,-9.49,74560,{"date":1341,"open":1342,"high":1342,"low":853,"close":1343,"change":1275,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-30",7,6.85,-2.84,131520,{"date":1347,"open":1348,"high":92,"low":1349,"close":1350,"change":198,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-29",8.05,6.95,7.05,-12.96,190120,{"date":1354,"open":1355,"high":1356,"low":1357,"close":92,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":92},"2026-01-28",8.4,9.4,7.6,-0.475,-5.54,573680,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-27",9.65,10.7,7.35,8.575,2.525,41.74,13149020,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-26",6.7,7.2,6.05,-2.1,-25.77,364840,{"date":1379,"open":1380,"high":1381,"low":1348,"close":1382,"change":1337,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-23",8.3,9.2,8.15,-7.39,262260,{"date":1386,"open":1387,"high":1388,"low":1380,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-22",9.75,10.05,8.8,-1.25,-12.44,588100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1388,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1388},"2026-01-21",10.45,11.35,8.65,-1.8,-15.19,1721520,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-20",16.725,22.9,11.65,11.85,7.79,191.87,53159240,{"date":1411,"open":1129,"high":1175,"low":1129,"close":1208,"change":384,"percent_change":384,"volume":1412,"transactions":9,"vwap":1208},"2026-01-16",12302020,{"date":1414,"open":1160,"high":1175,"low":1415,"close":1208,"change":780,"percent_change":238,"volume":1416,"transactions":9,"vwap":1208},"2026-01-15",4.01,14140,{"date":1418,"open":1419,"high":1144,"low":1420,"close":1160,"change":1421,"percent_change":172,"volume":1422,"transactions":9,"vwap":1160},"2026-01-14",4.15,4.02,0.04,11720,{"date":1424,"open":1425,"high":1426,"low":1129,"close":1415,"change":1080,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1415},"2026-01-13",4.105,4.175,-4.86,13520,{"date":1430,"open":1144,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-12",4.445,4.0050001,4.215,-0.045,-1.06,27460,{"date":1438,"open":1439,"high":1223,"low":1182,"close":1440,"change":1441,"percent_change":1359,"volume":1442,"transactions":9,"vwap":1440},"2026-01-09",4.46,4.26,-0.25,15360,{"date":1444,"open":1223,"high":1223,"low":1445,"close":1446,"change":86,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-08",4.5,4.51,-5.05,18360,{"date":1450,"open":1222,"high":1264,"low":1451,"close":1223,"change":238,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1223},"2026-01-07",4.505,5.56,64600,{"date":1455,"open":1289,"high":1289,"low":1415,"close":1445,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1445},"2026-01-06",-0.55,-10.89,81260,{"date":1460,"open":1445,"high":1461,"low":1445,"close":1234,"change":926,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1234},"2026-01-05",5.54,12.22,91780,{"date":1465,"open":1466,"high":1222,"low":871,"close":1445,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1445},"2026-01-02",3.9,0.735,19.52,20820,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-31",4.07,3.765,-0.31,-7.61,16320,{"date":1478,"open":1479,"high":1182,"low":1110,"close":1176,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1176},"2025-12-30",3.705,0.37,9.99,33240,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1479,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1479},"2025-12-29",4.19,3.655,-0.485,-11.58,19520,{"date":1491,"open":1194,"high":1194,"low":1425,"close":1485,"change":1230,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1485},"2025-12-26",-4.12,17560,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":675,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-24",4.38,4.58,4.285,4.37,-1.35,10520,{"date":1503,"open":1504,"high":1222,"low":1144,"close":1168,"change":542,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1168},"2025-12-23",4.41,0.57,15620,{"date":1508,"open":1235,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-22",4.825,4.405,-0.195,-4.24,15380,{"date":1515,"open":1516,"high":1509,"low":1222,"close":1220,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1220},"2025-12-19",4.63,-0.065,-1.39,20760,{"date":1521,"open":1289,"high":1522,"low":1222,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-18",5.45,4.665,-0.66,-12.39,35940,{"date":1528,"open":1529,"high":1530,"low":1289,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-17",5.9,6.135,5.325,-0.575,-9.75,74160,{"date":1536,"open":1537,"high":1538,"low":1316,"close":1529,"change":743,"percent_change":1224,"volume":1539,"transactions":9,"vwap":1529},"2025-12-16",5.95,6.16,21780,{"date":1541,"open":1542,"high":1542,"low":1288,"close":1537,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1537},"2025-12-15",6.9,-0.75,-11.19,42600,{"date":1547,"open":1548,"high":1548,"low":1372,"close":1372,"change":1322,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1372},"2025-12-12",7.15,-6.29,25120,{"date":1552,"open":1349,"high":1553,"low":1554,"close":1548,"change":238,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1548},"2025-12-11",7.45,6.6,3.62,47220,{"date":1558,"open":1559,"high":1560,"low":1542,"close":1542,"change":1543,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1542},"2025-12-10",7.7,7.8,-9.8,44160,{"date":1564,"open":1373,"high":1565,"low":1373,"close":1566,"change":165,"percent_change":1079,"volume":1567,"transactions":9,"vwap":1566},"2025-12-09",7.975,7.65,59680,{"date":1569,"open":1559,"high":1559,"low":1542,"close":1553,"change":1441,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1553},"2025-12-08",-3.25,38100,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1559,"change":1237,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1559},"2025-12-05",8.25,7.5,-6.1,45740,{"date":1579,"open":1559,"high":1580,"low":1548,"close":1581,"change":165,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-04",9.1,8.2,2.5,93560,{"date":1585,"open":1342,"high":1586,"low":1554,"close":1586,"change":926,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-03",8,7.38,108700,{"date":1590,"open":1591,"high":1592,"low":1350,"close":1553,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1553},"2025-12-02",8.55,8.7,-1,-11.83,360660,{"date":1597,"open":1598,"high":1599,"low":1382,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-01",12.1,12.125,8.45,-2.775,-24.72,1328780,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-28",10.25,11.3,9.05,11.225,1.105,10.92,1705380,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-26",9.8,10.4,9.6,10.12,-0.16,-1.56,31193,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-25",11.2,9.44,10.28,-2.6,-20.19,75473,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1275,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-24",13.44,12.8,12.88,-1.53,7045,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":781,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-21",11.4,14.32,11.28,13.08,5.48,24658,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-20",14.8,15.4,12.16,12.4,-2.44,-16.44,24083,{"date":1655,"open":1656,"high":882,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-19",16.96,13.6,14.84,-2.4,-13.92,24170,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-18",17.6,18,16.040001,17.24,-1.08,-5.9,21320,{"date":1672,"open":1673,"high":1674,"low":1665,"close":1675,"change":514,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-17",19.76,20,18.32,-4.98,15318,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-14",19.36,20.64,19.2,19.28,-0.68,-3.41,9550,{"date":1688,"open":1689,"high":1690,"low":1683,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-13",22,22.64,19.96,-2.8,-12.3,21590,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":391,"percent_change":1229,"volume":1700,"transactions":9,"vwap":1699},"2025-11-12",21.52,24.52,22.76,29100,{"date":1702,"open":1703,"high":1699,"low":1703,"close":1704,"change":359,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-11",21.28,21.72,-1.27,11375,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1689,"change":1712,"percent_change":954,"volume":1713,"transactions":9,"vwap":1689},"2025-11-10",20.68,23.4,20.6,0.44,27470,{"date":1715,"open":1682,"high":1716,"low":1717,"close":1718,"change":843,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-07",21.6,19,21.56,8.89,23378,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-06",20.4,20.96,19.4,19.8,-1.16,-5.53,14483,{"date":1731,"open":1682,"high":1732,"low":1733,"close":1724,"change":660,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1724},"2025-11-05",21.44,18.88,6.07,23088,{"date":1737,"open":1691,"high":1738,"low":1683,"close":1673,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1673},"2025-11-04",20.76,-1.6,-7.49,20213,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":359,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-03",21.12,23.16,18.72,21.36,-1.29,81473,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-31",18.4,26.6,18.24,21.64,3.2,17.35,284018,{"date":1760,"open":1468,"high":1691,"low":1665,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-30",18.44,-1.2,-6.11,29583,{"date":1766,"open":1674,"high":1716,"low":1767,"close":1768,"change":514,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-29",19.6,19.64,-4.66,19173,{"date":1772,"open":1732,"high":1773,"low":1723,"close":1711,"change":85,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1711},"2025-10-28",22.48,-3.74,26068,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-27",23.6,24,21.4,-1.72,-7.44,43313,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-24",25.2,26.8,23.12,-2.72,-10.53,66338,{"date":1793,"open":1794,"high":1795,"low":1689,"close":1796,"change":1797,"percent_change":824,"volume":1798,"transactions":9,"vwap":1796},"2025-10-23",24.32,27.6,25.84,0.48,96733,{"date":1800,"open":1674,"high":1801,"low":1674,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-22",29.16,25.36,3.76,17.41,307105,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1716,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1716},"2025-10-21",26,20.48,-5.64,-20.7,120820,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1344,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-20",28,30,26.72,27.24,-9.44,93968,{"date":1822,"open":1823,"high":1824,"low":1816,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-17",40.4,42.4,30.08,-25.92,-46.29,497503,{"date":1830,"open":1831,"high":25,"low":1832,"close":1833,"change":1796,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-16",30.16,28.8,56,85.68,5575328,{"date":1837,"open":1838,"high":1839,"low":1816,"close":1831,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1831},"2025-10-15",30.6,31.88,-1.04,-3.33,3090,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":817,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-14",29,31.2,27.2,7.14,5458,{"date":1851,"open":1852,"high":1853,"low":1832,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-13",29.56,30.2,29.12,-0.48,-1.62,1648,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-10",32.28,32.32,29.2,29.6,-2.68,-8.3,4423,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1860,"change":1224,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1860},"2025-10-09",32.44,33.080002,31.6,-2.54,1423,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-08",32.4,33.6,30.84,33.12,2.6,8.52,3835,{"date":1884,"open":1861,"high":1861,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-07",29.84,30.52,-1.32,-4.15,3780,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":165,"percent_change":119,"volume":1896,"transactions":9,"vwap":1895},"2025-10-06",31.56,33.2,31.040001,31.84,5748,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-03",34,31.44,31.64,-1.84,-5.5,6320,{"date":1906,"open":1846,"high":1877,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-02",30.44,33.48,2.76,8.98,4113,{"date":1913,"open":1914,"high":1892,"low":1915,"close":1916,"change":1917,"percent_change":58,"volume":1918,"transactions":9,"vwap":1916},"2025-10-01",30.4,29.4,30.72,0.32,3983,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1914,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1914},"2025-09-30",32.8,29.88,-2.36,-7.2,4403,{"date":1927,"open":1893,"high":1899,"low":1861,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-29",32.76,-0.72,-2.15,4545,{"date":1933,"open":1934,"high":1899,"low":1921,"close":1908,"change":1224,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1908},"2025-09-26",33.4,-2.45,2868,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1619,"percent_change":722,"volume":240,"transactions":9,"vwap":1941},"2025-09-25",33.36,34.4,34.32,{"date":1943,"open":1944,"high":1945,"low":1877,"close":1946,"change":1947,"percent_change":951,"volume":1948,"transactions":9,"vwap":1946},"2025-09-24",34.8,34.84,34.48,-0.36,1570,{"date":1950,"open":1940,"high":1951,"low":1899,"close":1945,"change":428,"percent_change":1756,"volume":1952,"transactions":9,"vwap":1945},"2025-09-23",35.2,1595,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1265,"volume":1960,"transactions":9,"vwap":1958},"2025-09-22",35.6,35.8,33.24,33.76,-1.48,2933,{"date":1962,"open":1944,"high":1963,"low":1944,"close":1964,"change":1965,"percent_change":451,"volume":1966,"transactions":9,"vwap":1964},"2025-09-19",37.16,35.24,0.4,3695,{"date":1968,"open":1969,"high":1970,"low":1944,"close":1945,"change":1971,"percent_change":1398,"volume":1972,"transactions":9,"vwap":1945},"2025-09-18",35,36.8,-0.64,3550,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-17",38,39.52,34.44,35.48,-2.52,-6.63,4998,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1975,"change":617,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1975},"2025-09-16",38.8,39.92,37.56,-4.81,4653,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1985,"change":947,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1985},"2025-09-15",42,38.88,-4.95,4723,{"date":1996,"open":1997,"high":1991,"low":1997,"close":1991,"change":660,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1991},"2025-09-12",39.2,2.94,6150,{"date":2001,"open":2002,"high":2003,"low":1984,"close":2004,"change":1965,"percent_change":124,"volume":2005,"transactions":9,"vwap":2004},"2025-09-11",40,41.2,40.8,5300,{"date":2007,"open":2008,"high":2003,"low":2009,"close":1823,"change":528,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1823},"2025-09-10",37.2,37,4.99,7005,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":617,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-09",39.32,39.6,37.6,38.48,-4.75,5268,{"date":2021,"open":2022,"high":2004,"low":1860,"close":1823,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1823},"2025-09-08",32.36,7.64,23.32,28543,{"date":2027,"open":1940,"high":2028,"low":1862,"close":1928,"change":1593,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1928},"2025-09-05",34.6,-2.96,7895,{"date":2032,"open":2033,"high":2016,"low":1921,"close":1958,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1958},"2025-09-04",36.4,-3.44,-9.25,7358,{"date":2038,"open":1970,"high":2039,"low":2040,"close":2008,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2008},"2025-09-03",37.8,36.16,0.24,0.65,5645,{"date":2045,"open":2046,"high":2046,"low":1944,"close":2047,"change":749,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-02",38.68,36.96,-3.75,7458,{"date":2051,"open":2015,"high":2015,"low":2052,"close":2053,"change":1917,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-29",37.12,38.4,0.84,4363,{"date":2057,"open":2002,"high":2058,"low":2008,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-28",40.92,38.080002,-2.32,-5.74,10890,{"date":2064,"open":2004,"high":2003,"low":2015,"close":1823,"change":384,"percent_change":384,"volume":2065,"transactions":9,"vwap":1823},"2025-08-27",6135,{"date":2067,"open":2068,"high":2068,"low":1823,"close":1823,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1823},"2025-08-26",44.8,-4.4,-9.82,9513,{"date":2073,"open":2074,"high":2075,"low":1824,"close":2068,"change":384,"percent_change":384,"volume":2076,"transactions":9,"vwap":2068},"2025-08-25",44,46.4,6628,{"date":2078,"open":1991,"high":2075,"low":2079,"close":2068,"change":480,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2068},"2025-08-22",41.6,6.67,11570,{"date":2083,"open":2084,"high":2085,"low":2079,"close":1991,"change":1692,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1991},"2025-08-21",43.6,45.2,-6.25,7123,{"date":2089,"open":1824,"high":2085,"low":2003,"close":2068,"change":2090,"percent_change":921,"volume":2091,"transactions":9,"vwap":2068},"2025-08-20",0.8,10228,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2074,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2074},"2025-08-19",54,55,43.2,-12.4,-21.99,36135,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":917,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-18",61.2,62,55.8,56.4,-10.19,18163,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1924,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-15",66.8,59.6,62.8,-10.29,19778,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2117,"change":660,"percent_change":852,"volume":2120,"transactions":9,"vwap":2117},"2025-08-14",70,72.4,68,35765,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2123,"change":1329,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2123},"2025-08-13",68.8,71.6,66.6,-0.58,38730,{"date":2129,"open":2117,"high":2130,"low":2131,"close":2132,"change":85,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-12",73.6,68.4,69.2,-1.14,17845,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2117,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2117},"2025-08-11",70.8,71.2,66.4,-2,-2.78,22278,{"date":2144,"open":2145,"high":2145,"low":2117,"close":2146,"change":1329,"percent_change":1456,"volume":2147,"transactions":9,"vwap":2146},"2025-08-08",74.8,72,17158,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2118,"change":1129,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2118},"2025-08-07",67.6,84,5.85,78023,{"date":2155,"open":2123,"high":2156,"low":2150,"close":2131,"change":384,"percent_change":384,"volume":2157,"transactions":9,"vwap":2131},"2025-08-06",74.4,15485,{"date":2159,"open":2160,"high":2161,"low":2110,"close":2131,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2131},"2025-08-05",75.6,90.8,-6.8,-9.04,80915,{"date":2166,"open":2167,"high":2168,"low":2138,"close":2169,"change":768,"percent_change":595,"volume":2170,"transactions":9,"vwap":2169},"2025-08-04",74,79.6,75.2,22290,{"date":2172,"open":2146,"high":2160,"low":2123,"close":2130,"change":2090,"percent_change":450,"volume":2173,"transactions":9,"vwap":2130},"2025-08-01",22498,{"date":2175,"open":2132,"high":2176,"low":2119,"close":2177,"change":768,"percent_change":978,"volume":2178,"transactions":9,"vwap":2177},"2025-07-31",78,72.8,22060,{"date":2180,"open":2138,"high":2181,"low":2182,"close":2138,"change":1762,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2138},"2025-07-30",76,64.4,-1.66,24778,{"date":2186,"open":2187,"high":2188,"low":2131,"close":2118,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2118},"2025-07-29",86.4,88.2,-12.8,-15.02,344608,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2069,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-28",89.6,83.8,85.2,-4.91,5845,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2194,"change":1006,"percent_change":994,"volume":2204,"transactions":9,"vwap":2194},"2025-07-25",86,94.040001,80,16450,{"date":2206,"open":2207,"high":2207,"low":2201,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-24",102.4,87.6,-16.4,-15.77,19098,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-23",120.4,123.6,102,104,-34.4,-24.86,34738,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2033,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-22",146.39999,169.60001,120.8,138.39999,35.69,1309940,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2216,"change":2054,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2216},"2025-07-21",112,93.2,0.83,8413,{"date":2236,"open":2216,"high":2237,"low":2238,"close":2239,"change":858,"percent_change":811,"volume":2240,"transactions":9,"vwap":2239},"2025-07-18",110.4,99.6,101.16,7778,{"date":2242,"open":2238,"high":2243,"low":2244,"close":2245,"change":428,"percent_change":450,"volume":2246,"transactions":9,"vwap":2245},"2025-07-17",100.44,92.4,99.48,4940,{"date":2248,"open":2249,"high":2250,"low":2244,"close":2250,"change":977,"percent_change":897,"volume":597,"transactions":9,"vwap":2250},"2025-07-16",94.92,98.4,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":468,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-15",101.4,91.68,96.24,1.65,589,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":468,"percent_change":858,"volume":2264,"transactions":9,"vwap":2263},"2025-07-14",93.12,96,88.32,94.68,1297,{"date":2266,"open":2250,"high":2216,"low":2267,"close":2260,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2260},"2025-07-11",91.2,-5.28,-5.37,1469,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2250,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2250},"2025-07-10",99.96,102.96,96.72,-4.68,-4.54,1228,{"date":2280,"open":2281,"high":2282,"low":2250,"close":2283,"change":428,"percent_change":414,"volume":1857,"transactions":9,"vwap":2283},"2025-07-09",102.36,107.4,103.080002,{"date":2285,"open":2286,"high":2216,"low":2286,"close":2216,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2216},"2025-07-08",96.6,4.8,4.94,1105,{"date":2291,"open":2292,"high":2293,"low":2261,"close":2294,"change":2295,"percent_change":2086,"volume":2296,"transactions":9,"vwap":2294},"2025-07-07",101.28,102.48,97.2,-6.48,1124,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":749,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-03",103.44,104.64,100.56,103.68,-1.37,453,{"date":2306,"open":2250,"high":2307,"low":2250,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-02",107.76,105.12,3.72,3.67,977,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2253,"change":1265,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2253},"2025-07-01",104.4,105.84,98.88,-3.98,1814,{"date":2320,"open":2321,"high":2237,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-06-30",108,105,105.6,-4.56,-4.14,1473,{"date":2328,"open":2329,"high":2215,"low":2321,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-06-27",121.2,110.16,-14.64,-11.73,3039,{"date":2335,"open":2336,"high":2337,"low":2215,"close":2338,"change":971,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-26",126,134.39999,124.8,1.96,4615,{"date":2342,"open":2343,"high":2344,"low":2329,"close":2345,"change":971,"percent_change":1006,"volume":2346,"transactions":9,"vwap":2345},"2025-06-25",129.60001,183.60001,122.4,71483,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":473,"volume":2353,"transactions":9,"vwap":2351},"2025-06-24",128.39999,116.4,120,-8.4,1254,{"date":2355,"open":2356,"high":2357,"low":2338,"close":2349,"change":2358,"percent_change":1693,"volume":2359,"transactions":9,"vwap":2349},"2025-06-23",142.8,145.2,-18,1108,{"date":2361,"open":2362,"high":2363,"low":2357,"close":2223,"change":2364,"percent_change":2365,"volume":266,"transactions":9,"vwap":2223},"2025-06-20",151.2,152.39999,-4.8,-3.17,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2362,"change":660,"percent_change":2090,"volume":2370,"transactions":9,"vwap":2362},"2025-06-18",150,154.8,863,{"date":2372,"open":2373,"high":2373,"low":2368,"close":2368,"change":2352,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2368},"2025-06-17",159.60001,-5.3,514,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":660,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-16",157.2,162,153.60001,158.39999,0.76,666,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2378,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2378},"2025-06-13",170.39999,170.88,156,-13.2,-7.75,815,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2386,"change":2364,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2386},"2025-06-12",171.60001,166.8,-2.74,505,{"date":2399,"open":2394,"high":2400,"low":2401,"close":2402,"change":2287,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-06-11",177.60001,168,175.2,2.82,563,{"date":2406,"open":2400,"high":2400,"low":2386,"close":2386,"change":2407,"percent_change":891,"volume":2408,"transactions":9,"vwap":2386},"2025-06-10",-10.8,972,{"date":2410,"open":2402,"high":2344,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-06-09",164.39999,181.2,6,3.42,1468,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2402,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2402},"2025-06-06",178.8,183.24001,169.2,-3.6,-2.01,841,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2418,"change":2428,"percent_change":1549,"volume":2429,"transactions":9,"vwap":2418},"2025-06-05",190.8,176.39999,-12,940,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2426,"change":660,"percent_change":119,"volume":2435,"transactions":9,"vwap":2426},"2025-06-04",189.60001,192,186,804,{"date":2437,"open":2433,"high":2438,"low":2439,"close":2432,"change":2364,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2432},"2025-06-03",198,182.39999,-2.47,1708,{"date":2443,"open":2438,"high":2444,"low":2433,"close":2445,"change":2352,"percent_change":2325,"volume":2446,"transactions":9,"vwap":2445},"2025-06-02",202.8,194.39999,773,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2444,"change":1762,"percent_change":2452,"volume":23,"transactions":9,"vwap":2444},"2025-05-30",208.8,209.52,200.39999,-0.59,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2421,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-29",210,199.2,204,-1.73,420,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1617,"percent_change":1270,"volume":2466,"transactions":9,"vwap":2465},"2025-05-28",195.60001,215.75999,193.2,207.60001,1799,{"date":2468,"open":2469,"high":2470,"low":2426,"close":2438,"change":2421,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2438},"2025-05-27",205.2,206.39999,-1.79,1355,{"date":2474,"open":2465,"high":2475,"low":2456,"close":2476,"change":2428,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-23",216,201.60001,-5.62,1396,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-05-22",230.39999,240,212.39999,213.60001,-21,-8.95,2415,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-05-21",235.2,246,231.60001,234.60001,-27,-10.32,1910,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":660,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-20",260.39999,277.20001,259.20001,261.60001,0.46,3498,{"date":2506,"open":2491,"high":2507,"low":2508,"close":2499,"change":1716,"percent_change":1608,"volume":2509,"transactions":9,"vwap":2499},"2025-05-19",264,232.8,4887,{"date":2511,"open":2512,"high":2491,"low":2513,"close":2514,"change":1130,"percent_change":482,"volume":2515,"transactions":9,"vwap":2514},"2025-05-16",223.2,222,238.8,2356,{"date":2517,"open":2514,"high":2518,"low":2512,"close":2490,"change":1924,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2490},"2025-05-15",244.67999,-2.97,2410,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2287,"percent_change":916,"volume":2526,"transactions":9,"vwap":2525},"2025-05-14",236.39999,252,242.39999,2407,{"date":2528,"open":2529,"high":2530,"low":2490,"close":2531,"change":2358,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-13",250.8,258,237.60001,-7.04,2205,{"date":2535,"open":2536,"high":2537,"low":2529,"close":2536,"change":2287,"percent_change":844,"volume":2538,"transactions":9,"vwap":2536},"2025-05-12",255.60001,267.60001,2475,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2529,"change":2352,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2529},"2025-05-09",268.79999,272.39999,249.60001,-3.24,3050,{"date":2547,"open":2548,"high":2549,"low":2536,"close":2501,"change":1617,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2501},"2025-05-08",262.79999,297.60001,3.85,9913,{"date":2553,"open":2554,"high":2507,"low":2512,"close":2543,"change":1716,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2543},"2025-05-07",225.60001,9.47,6283,{"date":2558,"open":2559,"high":2507,"low":2512,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-06",253.2,228,-51.6,-18.45,11257,{"date":2565,"open":2566,"high":2567,"low":2491,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-05-05",254.39999,360,279.60001,63.6,29.44,324713,{"date":2573,"open":2484,"high":2512,"low":2438,"close":2475,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2475},"2025-05-02",-9.6,-4.26,17162,{"date":2578,"open":2566,"high":2579,"low":2580,"close":2554,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2554},"2025-05-01",271.20001,218.39999,-61.2,-21.34,16070,{"date":2585,"open":2502,"high":175,"low":2499,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-04-30",286.79999,93.6,48.45,688231,{"date":2591,"open":2456,"high":2451,"low":2592,"close":2464,"change":2593,"percent_change":2163,"volume":2594,"transactions":9,"vwap":2464},"2025-04-29",165.60001,-19.2,2918,{"date":2596,"open":2597,"high":2597,"low":2470,"close":2483,"change":2561,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2483},"2025-04-28",303.60001,-19.55,25370,{"date":2601,"open":2525,"high":2602,"low":2490,"close":2507,"change":1723,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2507},"2025-04-25",278.39999,8.37,1569,{"date":2606,"open":2560,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-04-24",256.79999,222.96001,243.60001,13.2,5.73,1276,{"date":179,"open":2614,"high":2615,"low":2484,"close":2481,"change":2616,"percent_change":1575,"volume":2617,"transactions":9,"vwap":2481},214.32001,312,16.08,2896]