[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISPC":3,"homepage-market-summary":29,"stock-historical-ISPC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ISPC","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},"iSpecimen Inc. Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","iSpecimen Inc is a technology-driven company focused on connecting life science researchers who need human biofluids, solid tissues, and hematopoietic stem and immune cells for their research with the available biospecimens. The company generates revenue by procuring various specimens from hospitals, laboratories, and other supply sites. Geographically, it has a presence in the Americas, Europe, the Middle East, Africa, and the Asia Pacific, with the majority coming from the Americas. The Company has one reportable segment: biospecimens.","7","Woburn, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.05,1.08,1.09,1.02,-0.03,-2.78,123464.431643,800,1.0694,46.4,409893.83885531075,0.1,1331,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,66],{"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":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":16,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},127.2,312143,113932303.552683,-97.76,"2025-04-23",[181,182,191,200,210,219,228,237,246,253,262,271,280,287,294,302,310,317,325,334,343,352,359,367,374,379,387,394,403,411,418,428,439,448,458,469,478,487,495,503,510,517,525,533,542,551,559,567,575,583,591,598,606,610,619,627,633,637,643,647,652,657,665,669,675,682,689,698,703,710,715,719,725,729,735,741,748,754,761,767,773,780,786,793,798,804,810,818,826,832,836,840,846,852,861,867,873,881,888,896,904,911,918,926,934,942,948,955,964,972,980,987,994,1001,1008,1017,1022,1027,1034,1041,1048,1055,1062,1067,1074,1080,1086,1091,1099,1105,1111,1114,1119,1123,1129,1136,1143,1151,1158,1166,1174,1181,1188,1195,1201,1209,1216,1221,1229,1237,1242,1248,1255,1259,1265,1269,1276,1282,1288,1294,1301,1308,1315,1320,1325,1333,1340,1347,1354,1359,1366,1373,1381,1388,1395,1402,1407,1412,1418,1425,1432,1438,1442,1447,1452,1458,1464,1467,1473,1477,1482,1487,1493,1499,1505,1510,1515,1520,1525,1530,1536,1543,1550,1556,1563,1572,1579,1584,1589,1595,1599,1605,1613,1619,1625,1630,1635,1639,1645,1652,1659,1665,1671,1677,1684,1689,1696,1702,1709,1717,1724,1732,1740,1747,1755,1761,1767,1773,1778,1784,1789,1796,1803,1811,1817,1822,1828,1835,1843,1848,1856,1863,1871,1879,1887,1893,1898,1905,1912,1921,1929,1936,1943,1949,1956,1963,1970,1978,1983,1991,1997,2004,2012,2016,2023,2029,2034,2038,2042,2048,2054,2060,2068,2074,2080,2084,2087,2092,2096,2100,2105,2111,2119,2126,2131,2136,2140,2145,2150,2155,2159,2165,2170,2176,2179,2185,2190,2195,2199,2203,2207,2212,2216,2220,2226,2233,2238,2245,2251,2254,2260,2265,2271,2275,2280,2284,2289,2294,2299,2303,2309,2316,2321,2324,2329,2332,2336,2341,2345,2349,2353,2356,2360,2364,2368,2373,2378,2382,2386,2390,2395,2399,2404,2409,2413,2418,2423,2426,2431,2435,2437,2440,2444,2448,2452],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.15,1.04,-0.06,-5.26,148772.624976,924,1.0909,{"date":192,"open":148,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",1.19,1.14,-0.04,-3.39,26073.328863,815,1.1582,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",1.2,1.24,1.18,-0.05,-4.07,62728.5058,636,1.2061,{"date":211,"open":202,"high":212,"low":184,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",1.25,1.23,0.02,1.65,126537.1228,761,1.1933,{"date":220,"open":221,"high":222,"low":223,"close":221,"change":205,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",1.21,1.33,1.175,-3.97,447153.932198,2078,1.2608,{"date":229,"open":230,"high":230,"low":204,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",1.3,1.26,0.01,0.8,535315.739513,2502,1.2432,{"date":238,"open":203,"high":239,"low":240,"close":212,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",1.28,1.2204,0.04,3.31,4575508.568108,23888,1.4235,{"date":247,"open":248,"high":248,"low":221,"close":221,"change":195,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",1.29,-3.2,93281.072363,889,1.238,{"date":254,"open":134,"high":255,"low":256,"close":212,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",1.32,1.245,-0.07,-5.3,107556.059138,660,1.2807,{"date":263,"open":264,"high":265,"low":255,"close":255,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",1.36,1.38,-0.01,-0.75,136432.918377,1129,1.3387,{"date":272,"open":273,"high":274,"low":222,"close":222,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",1.35,1.39,-0.02,-1.48,55402.945656,625,1.3526,{"date":281,"open":273,"high":282,"low":230,"close":273,"change":275,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",1.41,-1.46,228959.230072,1807,1.3429,{"date":288,"open":248,"high":289,"low":212,"close":71,"change":241,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",1.43,3.01,217122.068492,2136,1.3506,{"date":295,"open":296,"high":296,"low":255,"close":222,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",1.45,-0.14,-9.52,205362.5319,1667,1.3647,{"date":303,"open":296,"high":304,"low":289,"close":305,"change":306,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",1.5,1.47,0,159946.430436,1570,1.4723,{"date":311,"open":304,"high":312,"low":289,"close":305,"change":20,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",1.52,-2,182073.563298,2008,1.4711,{"date":318,"open":319,"high":320,"low":265,"close":304,"change":205,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",1.42,1.59,-3.23,532970.505035,2927,1.495,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":195,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",1.6,1.48,1.55,-2.52,920864.983278,4877,1.5409,{"date":335,"open":336,"high":337,"low":329,"close":320,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",1.905,1.94,0.05,3.25,14179923.646337,88070,1.8749,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":306,"percent_change":306,"volume":349,"transactions":350,"vwap":351},"2026-09-04",1.53,1.57,1.51,1.54,6591823.9375,43680,1.8095,{"date":353,"open":328,"high":354,"low":328,"close":348,"change":338,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",1.566,3.36,36058.4852,434,1.5135,{"date":360,"open":328,"high":312,"low":361,"close":362,"change":266,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",1.46,1.49,-0.67,55442.126428,417,1.4969,{"date":368,"open":329,"high":369,"low":328,"close":304,"change":195,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",1.5699,-2.6,52803.3999,513,1.5208,{"date":375,"open":312,"high":320,"low":347,"close":348,"change":306,"percent_change":306,"volume":376,"transactions":377,"vwap":378},"2026-08-31",60637.3145,621,1.5483,{"date":380,"open":381,"high":382,"low":347,"close":348,"change":186,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",1.58,1.61,-3.75,88657.054279,588,1.556,{"date":388,"open":389,"high":215,"low":329,"close":327,"change":195,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",1.62,-2.44,63607.9806,532,1.6017,{"date":395,"open":327,"high":396,"low":397,"close":398,"change":241,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",1.67,1.565,1.64,2.5,233570.4039,1255,1.632,{"date":404,"open":346,"high":382,"low":405,"close":327,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",1.4,0.03,1.91,277012.6989,1672,1.5315,{"date":412,"open":396,"high":396,"low":345,"close":346,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",-0.12,-7.1,254294.123861,1599,1.5873,{"date":419,"open":420,"high":421,"low":397,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",1.875,1.9498,1.69,-0.58,-25.55,1546619.10948,8456,1.7513,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",2.44,2.59,2.2,2.27,-0.11,-4.62,620155.84493,3700,2.4446,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":241,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",2.28,2.5292,2.38,1.71,128233.896208,816,2.4301,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",2.14,2.42,2.34,0.19,8.84,82003.017072,487,2.3132,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",2.21,2.235,2.09,2.15,-0.1,-4.44,107752.490687,569,2.1853,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":205,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",2.3624,2.24,2.25,-2.17,37953.652047,337,2.2811,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":406,"percent_change":255,"volume":484,"transactions":485,"vwap":486},"2026-08-13",2.31,2.36,2.2601,2.3,48705.937059,275,2.3091,{"date":488,"open":489,"high":490,"low":460,"close":433,"change":266,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",2.23,2.35,-0.44,47435.0478,401,2.2829,{"date":496,"open":473,"high":497,"low":498,"close":441,"change":241,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",2.33,2.2401,1.79,48750.0419,546,2.2868,{"date":504,"open":505,"high":443,"low":93,"close":472,"change":214,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",2.29,0.9,67455.5319,768,2.2501,{"date":511,"open":462,"high":483,"low":462,"close":512,"change":214,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",2.22,0.91,59459.291564,445,2.2197,{"date":518,"open":519,"high":473,"low":519,"close":432,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",1.77,0.28,14.58,339392.548556,1917,1.9771,{"date":526,"open":450,"high":512,"low":407,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",1.92,-0.23,-10.7,55930.6419,796,2.0401,{"date":534,"open":535,"high":432,"low":536,"close":463,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",2.01,2,0.14,6.97,55010.063135,890,2.0964,{"date":543,"open":544,"high":545,"low":544,"close":535,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",1.89,2.02,0.12,6.35,29731.232682,606,1.9853,{"date":552,"open":544,"high":553,"low":519,"close":544,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",1.9,0.06,3.28,35162.085204,624,1.8452,{"date":560,"open":527,"high":561,"low":562,"close":562,"change":257,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",1.93,1.83,-3.68,23118.272903,699,1.8709,{"date":568,"open":407,"high":569,"low":570,"close":553,"change":232,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",1.9446,1.88,0.53,21192.920238,425,1.9155,{"date":576,"open":577,"high":577,"low":578,"close":544,"change":413,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",2.03,1.805,-5.97,64459.638136,984,1.9059,{"date":584,"open":585,"high":586,"low":587,"close":535,"change":241,"percent_change":577,"volume":588,"transactions":589,"vwap":590},"2026-07-27",2.07,2.0825,1.97,51024.1669,451,2.0173,{"date":592,"open":460,"high":460,"low":561,"close":587,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",-0.26,-11.66,48235.930629,461,2.1093,{"date":599,"open":512,"high":600,"low":601,"close":489,"change":275,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",2.2709,2.19,-0.89,25171.473115,331,2.2222,{"date":607,"open":512,"high":441,"low":460,"close":473,"change":266,"percent_change":491,"volume":608,"transactions":171,"vwap":609},"2026-07-22",19301.528871,2.2474,{"date":611,"open":480,"high":612,"low":613,"close":614,"change":186,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",2.37,2.2189,2.26,-2.59,38888.016616,431,2.3082,{"date":620,"open":93,"high":490,"low":462,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",2.32,0.22,10.48,107333.4398,1084,2.2476,{"date":628,"open":512,"high":512,"low":629,"close":630,"change":434,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-17",2.061,2.1,-4.98,54000,{"date":634,"open":614,"high":614,"low":463,"close":460,"change":275,"percent_change":635,"volume":636,"transactions":9,"vwap":460},"2026-07-16",-0.9,81400,{"date":638,"open":452,"high":452,"low":639,"close":489,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":489},"2026-07-15",2.16,-0.16,-6.69,742100,{"date":644,"open":645,"high":430,"low":621,"close":645,"change":338,"percent_change":450,"volume":646,"transactions":9,"vwap":645},"2026-07-14",2.39,234200,{"date":648,"open":649,"high":649,"low":480,"close":452,"change":640,"percent_change":650,"volume":651,"transactions":9,"vwap":452},"2026-07-13",2.49,-6.4,37600,{"date":653,"open":431,"high":431,"low":654,"close":399,"change":195,"percent_change":655,"volume":656,"transactions":9,"vwap":399},"2026-07-10",2.4,-1.57,39200,{"date":658,"open":659,"high":660,"low":612,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",2.41,2.635,2.54,0.25,10.92,315800,{"date":666,"open":654,"high":654,"low":614,"close":505,"change":434,"percent_change":667,"volume":668,"transactions":9,"vwap":505},"2026-07-08",-4.58,40400,{"date":670,"open":671,"high":671,"low":654,"close":654,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":654},"2026-07-07",2.62,-0.17,-6.61,34900,{"date":676,"open":677,"high":678,"low":661,"close":679,"change":257,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-06",2.6,2.64,2.57,-2.65,25900,{"date":683,"open":684,"high":685,"low":677,"close":678,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":678},"2026-07-02",2.7,2.96,-0.09,-3.3,133400,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-01",2.675,2.8,2.67,2.73,0.08,3.02,37400,{"date":699,"open":685,"high":685,"low":431,"close":700,"change":297,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-30",2.65,-5.02,42800,{"date":704,"open":705,"high":706,"low":700,"close":707,"change":546,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-29",2.68,2.86,2.79,4.49,76700,{"date":711,"open":712,"high":684,"low":712,"close":693,"change":27,"percent_change":713,"volume":714,"transactions":9,"vwap":693},"2026-06-26",2.52,3.89,51800,{"date":716,"open":679,"high":684,"low":712,"close":679,"change":434,"percent_change":717,"volume":718,"transactions":9,"vwap":679},"2026-06-25",-4.1,41100,{"date":720,"open":712,"high":721,"low":722,"close":705,"change":537,"percent_change":723,"volume":724,"transactions":9,"vwap":705},"2026-06-24",2.78,2.47,5.51,124900,{"date":726,"open":659,"high":671,"low":645,"close":661,"change":214,"percent_change":727,"volume":728,"transactions":9,"vwap":661},"2026-06-23",0.79,25700,{"date":730,"open":731,"high":671,"low":732,"close":712,"change":257,"percent_change":733,"volume":734,"transactions":9,"vwap":712},"2026-06-22",2.58,2.45,-2.7,41600,{"date":736,"open":737,"high":738,"low":739,"close":431,"change":241,"percent_change":346,"volume":740,"transactions":9,"vwap":431},"2026-06-18",2.595,2.825,2.508,106600,{"date":742,"open":671,"high":743,"low":399,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",2.735,2.55,-0.08,-3.04,60700,{"date":749,"open":721,"high":721,"low":671,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-16",2.63,-0.2,-7.07,117600,{"date":755,"open":756,"high":757,"low":684,"close":758,"change":695,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-15",2.82,2.855,2.83,2.91,53200,{"date":762,"open":763,"high":764,"low":765,"close":763,"change":306,"percent_change":306,"volume":766,"transactions":9,"vwap":763},"2026-06-12",2.75,2.92,2.72,108600,{"date":768,"open":694,"high":769,"low":661,"close":763,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":763},"2026-06-11",2.76,0.07,2.61,181400,{"date":774,"open":775,"high":776,"low":777,"close":705,"change":86,"percent_change":778,"volume":779,"transactions":9,"vwap":705},"2026-06-10",2.87,2.905,2.665,-8.22,103200,{"date":781,"open":782,"high":783,"low":763,"close":764,"change":20,"percent_change":784,"volume":785,"transactions":9,"vwap":764},"2026-06-09",2.95,3.09,-1.02,203600,{"date":787,"open":788,"high":789,"low":790,"close":782,"change":257,"percent_change":791,"volume":792,"transactions":9,"vwap":782},"2026-06-08",3,3.11,2.93,-2.32,60800,{"date":794,"open":789,"high":795,"low":788,"close":696,"change":640,"percent_change":796,"volume":797,"transactions":9,"vwap":696},"2026-06-05",3.12,-5.03,55000,{"date":799,"open":788,"high":339,"low":800,"close":801,"change":52,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-04",2.958,3.18,6,81700,{"date":805,"open":788,"high":806,"low":807,"close":788,"change":257,"percent_change":808,"volume":809,"transactions":9,"vwap":788},"2026-06-03",3.072,2.9,-2.28,130800,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-02",3.33,3.05,3.07,-0.27,-8.08,118200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":52,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-01",3.17,3.35,3.1,3.34,5.7,90200,{"date":827,"open":828,"high":828,"low":789,"close":829,"change":640,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-29",3.32,3.16,-4.82,141600,{"date":833,"open":828,"high":834,"low":789,"close":828,"change":20,"percent_change":635,"volume":835,"transactions":9,"vwap":828},"2026-05-28",3.38,191000,{"date":837,"open":838,"high":708,"low":795,"close":821,"change":20,"percent_change":602,"volume":839,"transactions":9,"vwap":821},"2026-05-27",3.85,2383400,{"date":841,"open":842,"high":843,"low":812,"close":834,"change":257,"percent_change":844,"volume":845,"transactions":9,"vwap":834},"2026-05-26",3.41,3.59,-2.03,128100,{"date":847,"open":843,"high":843,"low":848,"close":849,"change":413,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-22",3.2,3.45,-3.36,189300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-21",3.37,3.642,3.322,3.57,0.17,5,78700,{"date":862,"open":863,"high":863,"low":848,"close":864,"change":815,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-20",3.56,3.4,-7.36,168400,{"date":868,"open":869,"high":869,"low":863,"close":870,"change":593,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-19",3.9,3.67,-6.62,109900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":258,"volume":880,"transactions":9,"vwap":878},"2026-05-18",4.22,4.424,3.86,3.93,-0.22,163200,{"date":882,"open":883,"high":884,"low":877,"close":885,"change":52,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-15",3.98,4.25,4.15,4.53,125400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":86,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-14",4.02,4.09,3.701,3.97,-5.7,188600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":851,"transactions":9,"vwap":901},"2026-05-13",4.465,4.47,4.065,4.21,-0.33,-7.27,{"date":905,"open":906,"high":906,"low":899,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-12",4.93,4.54,-0.51,-10.1,178300,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":257,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-11",5.21,5.5,5.05,-1.37,362100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":672,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-08",5.27,5.31,4.851,5.12,-3.21,175900,{"date":927,"open":928,"high":929,"low":859,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-07",5.8,5.835,5.29,-0.53,-9.11,282200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":434,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-06",5.93,6.1,5.58,5.82,-1.85,236300,{"date":943,"open":944,"high":945,"low":944,"close":936,"change":571,"percent_change":946,"volume":947,"transactions":9,"vwap":936},"2026-05-05",5.3,6.238,9.81,602100,{"date":949,"open":950,"high":824,"low":951,"close":952,"change":879,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-04",4.8,4.7,5.4,-3.91,531700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-01",6.06,6.77,4.795,5.62,0.39,7.46,9615800,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-30",4.18,5.75,5.23,0.96,22.48,2030100,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-29",4.56,4,4.27,-0.29,-6.36,158700,{"date":981,"open":859,"high":982,"low":983,"close":974,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":974},"2026-04-28",5.2,4.342,-0.36,-7.32,295800,{"date":988,"open":982,"high":982,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-27",4.6,4.92,-0.28,-5.38,281728,{"date":995,"open":982,"high":996,"low":997,"close":982,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":982},"2026-04-24",5.56,5.04,-1.28,-19.75,699378,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1004,"volume":1007,"transactions":9,"vwap":1005},"2026-04-23",6.12,7.28,6.48,0.44,539050,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-22",5.92,6.2,5.84,6.04,0.24,4.14,329890,{"date":1018,"open":982,"high":802,"low":997,"close":928,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":928},"2026-04-21",0.48,9.02,476658,{"date":1023,"open":950,"high":996,"low":950,"close":1024,"change":640,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-20",5.32,-2.92,742370,{"date":1028,"open":1029,"high":1030,"low":982,"close":1031,"change":233,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-17",6.64,7.88,5.48,17.09,15000470,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":165,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-16",4.28,4.68,4.2,4.46,1296023,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":546,"percent_change":763,"volume":1047,"transactions":9,"vwap":1046},"2026-04-15",4.16,4.72,4.04,4.48,723998,{"date":1049,"open":1050,"high":1051,"low":1045,"close":1052,"change":991,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-14",4.08,4.44,4.36,-6.03,498600,{"date":1056,"open":1057,"high":982,"low":1051,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-13",4.88,4.64,-0.48,-9.38,893120,{"date":1063,"open":1064,"high":1064,"low":997,"close":923,"change":745,"percent_change":1065,"volume":1066,"transactions":9,"vwap":923},"2026-04-10",8.04,-1.54,9124048,{"date":1068,"open":1069,"high":1070,"low":997,"close":982,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":982},"2026-04-09",5.76,6.08,-0.6,-10.34,1672003,{"date":1075,"open":1076,"high":1077,"low":928,"close":928,"change":241,"percent_change":1078,"volume":1079,"transactions":9,"vwap":928},"2026-04-08",6.28,6.4,0.69,210570,{"date":1081,"open":1003,"high":1082,"low":1083,"close":1069,"change":984,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1069},"2026-04-07",6.32,5.64,-5.88,147280,{"date":1087,"open":1070,"high":1088,"low":1083,"close":1003,"change":1006,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1003},"2026-04-06",6.68,7.75,119975,{"date":1092,"open":802,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-02",6.16,5.52,5.68,-0.4,-6.58,44638,{"date":1100,"open":1101,"high":1102,"low":1010,"close":1070,"change":751,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1070},"2026-04-01",6.36,6.6,-3.18,38190,{"date":1106,"open":1107,"high":1077,"low":996,"close":1076,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1076},"2026-03-31",5.88,0.52,9.03,29853,{"date":1112,"open":1069,"high":1010,"low":996,"close":1069,"change":745,"percent_change":916,"volume":1113,"transactions":9,"vwap":1069},"2026-03-30",24013,{"date":1115,"open":1003,"high":1076,"low":1116,"close":1012,"change":1059,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1012},"2026-03-27",5.72,-7.59,32200,{"date":1120,"open":1003,"high":1121,"low":1070,"close":1082,"change":695,"percent_change":239,"volume":1122,"transactions":9,"vwap":1082},"2026-03-26",6.56,37860,{"date":1124,"open":802,"high":1125,"low":802,"close":1126,"change":546,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-25",7.2,6.24,1.96,59673,{"date":1130,"open":1131,"high":1132,"low":1095,"close":1003,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1003},"2026-03-24",6.52,6.88,-1.08,-15,90418,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1125,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1125},"2026-03-23",8,6.92,-0.64,-8.16,55958,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":413,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-20",7.72,8.28,7.12,7.84,-1.51,69993,{"date":1152,"open":1145,"high":1153,"low":1154,"close":1155,"change":195,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-19",8.4,7.4,7.96,-0.5,86428,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1138,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1138},"2026-03-18",8.32,9,7.92,-0.88,-9.91,162525,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":172,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-17",9.2,10,7.8,8.88,12.69,872588,{"date":1175,"open":1176,"high":1177,"low":1004,"close":1030,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1030},"2026-03-16",11.96,12,-3.48,-30.63,746700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":654,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-13",17,17.44,11.36,26.79,6748280,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1140,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-12",9.56,9.72,8.96,-6.67,1133685,{"date":1196,"open":1169,"high":1169,"low":1197,"close":1198,"change":1096,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-11",9.36,9.6,-4,7535,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1169,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1169},"2026-03-10",9.32,10.28,9.24,0.84,9.17,20065,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":85,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-09",8.8,9.96,9.16,-8.03,11580,{"date":1217,"open":1218,"high":1169,"low":1198,"close":1212,"change":695,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1212},"2026-03-06",9.88,0.81,6470,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1218,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1218},"2026-03-05",10.2,10.8,9.12,-0.32,-3.14,13223,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1223,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1223},"2026-03-04",9.68,10.36,9.4,0.6,6.25,7960,{"date":1238,"open":1169,"high":1223,"low":1239,"close":1198,"change":85,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1198},"2026-03-03",9.48,-7.69,12410,{"date":1243,"open":1169,"high":1244,"low":1191,"close":1245,"change":1246,"percent_change":975,"volume":1247,"transactions":9,"vwap":1245},"2026-03-02",10.6,10.4,0.4,6355,{"date":1249,"open":1224,"high":1250,"low":1251,"close":1169,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1169},"2026-02-27",11.2,9.84,-1,-9.09,8985,{"date":1256,"open":1250,"high":1250,"low":1169,"close":1257,"change":413,"percent_change":1133,"volume":1258,"transactions":9,"vwap":1257},"2026-02-26",11,7300,{"date":1260,"open":1261,"high":1262,"low":1191,"close":1262,"change":1206,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-25",10.08,11.12,8.17,10878,{"date":1266,"open":1197,"high":1232,"low":1205,"close":1204,"change":1267,"percent_change":1029,"volume":1268,"transactions":9,"vwap":1204},"2026-02-24",0.64,9578,{"date":1270,"open":1271,"high":1257,"low":1168,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-23",10.68,9.64,-1.52,-13.62,30190,{"date":1277,"open":1176,"high":1278,"low":1257,"close":1279,"change":640,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-20",12.68,11.16,-1.41,219835,{"date":1283,"open":1284,"high":1284,"low":1257,"close":1285,"change":1133,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-19",12.08,11.32,-8.71,63835,{"date":1289,"open":1290,"high":1291,"low":1177,"close":1292,"change":1071,"percent_change":435,"volume":1293,"transactions":9,"vwap":1292},"2026-02-18",12.76,12.8,12.4,11190,{"date":1295,"open":1296,"high":1297,"low":1177,"close":1298,"change":160,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-17",12.52,13.04,13,7.26,11003,{"date":1302,"open":1303,"high":1304,"low":1177,"close":1305,"change":1071,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-13",13.2,14.8,12.12,-4.72,61278,{"date":1309,"open":1310,"high":1291,"low":1311,"close":1312,"change":1313,"percent_change":731,"volume":1314,"transactions":9,"vwap":1312},"2026-02-12",12.2,11.6,12.72,0.32,19985,{"date":1316,"open":1290,"high":1298,"low":1317,"close":1292,"change":1059,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1292},"2026-02-11",11.52,-3.73,18328,{"date":1321,"open":1322,"high":1298,"low":1292,"close":1322,"change":991,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-10",12.88,-2.13,12975,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":195,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-09",13.88,14,12.28,13.16,-0.3,42118,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1303,"change":1071,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1303},"2026-02-06",16,18,12.48,-4.35,507995,{"date":1341,"open":1327,"high":1342,"low":1343,"close":1344,"change":413,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-05",17.6,13.36,13.8,-0.86,69578,{"date":1348,"open":1349,"high":1350,"low":1297,"close":1351,"change":1234,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-04",13.32,14.88,13.92,4.5,5160,{"date":1355,"open":1349,"high":1356,"low":1298,"close":1349,"change":1226,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1349},"2026-02-03",13.56,-2.35,3735,{"date":1360,"open":1361,"high":1362,"low":1356,"close":1363,"change":1096,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-02",14.52,14.72,13.64,-2.85,3143,{"date":1367,"open":1368,"high":1369,"low":1303,"close":1370,"change":160,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-30",13.24,14.6,14.04,6.69,4488,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1330,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1330},"2026-01-29",14.36,14.96,12.84,-1.16,-8.1,5045,{"date":1382,"open":1383,"high":1384,"low":1356,"close":1385,"change":1206,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-28",14.2,15,14.32,6.23,2185,{"date":1389,"open":1304,"high":1390,"low":1343,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-27",14.84,13.48,-1.56,-10.37,6180,{"date":1396,"open":1328,"high":1397,"low":1398,"close":1399,"change":1226,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-26",15.2,13.68,15.04,-2.08,9780,{"date":1403,"open":1397,"high":1335,"low":1404,"close":1405,"change":195,"percent_change":593,"volume":1406,"transactions":9,"vwap":1405},"2026-01-23",14.4,15.36,13895,{"date":1408,"open":1291,"high":1335,"low":1292,"close":1409,"change":765,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-22",15.4,21.45,22453,{"date":1413,"open":1368,"high":1351,"low":1414,"close":1278,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1278},"2026-01-21",12.44,-0.72,-5.37,7233,{"date":1419,"open":1420,"high":1420,"low":1298,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-20",14.68,13.4,-1.84,-12.07,12740,{"date":1426,"open":1427,"high":1428,"low":1404,"close":1429,"change":1392,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-16",16.48,16.8,15.24,-9.29,41653,{"date":1433,"open":1303,"high":1434,"low":1298,"close":1428,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1428},"2026-01-15",17.64,3.6,27.27,64058,{"date":1439,"open":1278,"high":1356,"low":1278,"close":1303,"change":751,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1303},"2026-01-14",-1.49,7193,{"date":1443,"open":1177,"high":1384,"low":1444,"close":1421,"change":172,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1421},"2026-01-13",11.72,8.06,62010,{"date":1448,"open":1449,"high":1292,"low":1317,"close":1292,"change":1019,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1292},"2026-01-12",12.36,4.03,5843,{"date":1453,"open":1298,"high":1303,"low":1454,"close":1455,"change":1163,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-09",11.68,11.92,-6.87,13613,{"date":1459,"open":1305,"high":1460,"low":1177,"close":1291,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1291},"2026-01-08",13.08,0.36,2.89,20158,{"date":1465,"open":1305,"high":1337,"low":1454,"close":1414,"change":241,"percent_change":1313,"volume":1466,"transactions":9,"vwap":1414},"2026-01-07",11035,{"date":1468,"open":1444,"high":1469,"low":1470,"close":1292,"change":1267,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1292},"2026-01-06",12.56,11.4,5.44,15200,{"date":1474,"open":1224,"high":1305,"low":1244,"close":1475,"change":1313,"percent_change":692,"volume":1476,"transactions":9,"vwap":1475},"2026-01-05",11.76,49715,{"date":1478,"open":1224,"high":1479,"low":1224,"close":1480,"change":185,"percent_change":1169,"volume":1481,"transactions":9,"vwap":1480},"2026-01-02",12.04,11.44,46475,{"date":1483,"open":1304,"high":1390,"low":1245,"close":1245,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1245},"2025-12-31",-1.44,-12.16,538405,{"date":1488,"open":1303,"high":1328,"low":1285,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-30",11.84,-1.8,-13.2,440205,{"date":1494,"open":1390,"high":1384,"low":1495,"close":1363,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1363},"2025-12-29",13.6,-1.64,-10.73,13638,{"date":1500,"open":1501,"high":1335,"low":1361,"close":1502,"change":86,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-26",15.92,15.28,-1.55,6568,{"date":1506,"open":1390,"high":1335,"low":1507,"close":69,"change":1313,"percent_change":1508,"volume":1509,"transactions":9,"vwap":69},"2025-12-24",14.64,2.11,6650,{"date":1511,"open":1512,"high":1513,"low":1304,"close":1397,"change":1313,"percent_change":463,"volume":1514,"transactions":9,"vwap":1397},"2025-12-23",15.44,16.28,5983,{"date":1516,"open":1397,"high":1517,"low":1304,"close":1350,"change":695,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1350},"2025-12-22",17.56,0.54,6208,{"date":1521,"open":1397,"high":1522,"low":1304,"close":1304,"change":1415,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1304},"2025-12-19",16.36,-4.64,5283,{"date":1526,"open":1527,"high":1528,"low":1304,"close":69,"change":306,"percent_change":306,"volume":1529,"transactions":9,"vwap":69},"2025-12-18",15.32,16.4,3563,{"date":1531,"open":1532,"high":1533,"low":1369,"close":69,"change":85,"percent_change":1534,"volume":1535,"transactions":9,"vwap":69},"2025-12-17",15.84,16.56,-4.9,3993,{"date":1537,"open":1428,"high":1538,"low":1404,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-16",16.88,16.32,-0.52,-3.09,7368,{"date":1544,"open":1434,"high":1545,"low":1428,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-15",17.88,16.84,-1.04,-5.82,5915,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1545,"change":998,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1545},"2025-12-12",19.28,17.16,-6.68,46455,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1140,"percent_change":321,"volume":1562,"transactions":9,"vwap":1561},"2025-12-11",19.44,19.84,18.4,19.16,1520,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-10",19.76,20,19.2,19.8,-0.56,-2.75,2095,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1013,"volume":1578,"transactions":9,"vwap":1576},"2025-12-09",18.64,21.2,20.36,1.16,5910,{"date":1580,"open":1581,"high":1581,"low":64,"close":1567,"change":413,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1567},"2025-12-08",20.32,-0.62,4290,{"date":1585,"open":1567,"high":1586,"low":1560,"close":1587,"change":413,"percent_change":1582,"volume":1588,"transactions":9,"vwap":1587},"2025-12-05",19.6,19.32,3205,{"date":1590,"open":1591,"high":1592,"low":1336,"close":1558,"change":202,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1558},"2025-12-04",18.36,20.4,6.58,8228,{"date":1596,"open":1428,"high":1597,"low":1428,"close":1597,"change":398,"percent_change":1218,"volume":1598,"transactions":9,"vwap":1597},"2025-12-03",18.24,4293,{"date":1600,"open":1601,"high":1336,"low":1335,"close":1602,"change":276,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-02",17.92,16.6,-8.19,4780,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":239,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-01",16.12,18.2,15.6,18.08,7.62,14028,{"date":1614,"open":1576,"high":1615,"low":1335,"close":1428,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1428},"2025-11-28",27.44,-2.56,-13.22,128928,{"date":1620,"open":1621,"high":1622,"low":64,"close":1623,"change":165,"percent_change":185,"volume":1624,"transactions":9,"vwap":1623},"2025-11-26",19.24,20.12,19.36,1453,{"date":1626,"open":1567,"high":1581,"low":1627,"close":1561,"change":751,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1561},"2025-11-25",18.8,-1.03,3013,{"date":1631,"open":1632,"high":1581,"low":1632,"close":1623,"change":621,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1623},"2025-11-24",15.48,13.62,11705,{"date":1636,"open":1546,"high":1560,"low":1335,"close":1637,"change":165,"percent_change":193,"volume":1638,"transactions":9,"vwap":1637},"2025-11-21",17.040001,3085,{"date":1640,"open":1560,"high":1641,"low":1602,"close":1546,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1546},"2025-11-20",19.56,-3.44,-16.96,9043,{"date":1646,"open":1647,"high":1647,"low":1586,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-19",22.4,20.28,-1.88,-8.48,3645,{"date":1653,"open":1654,"high":1655,"low":1575,"close":1656,"change":1547,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-18",22.52,23.2,22.16,-4.48,4535,{"date":1660,"open":1661,"high":1661,"low":1654,"close":1655,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1655},"2025-11-17",25.2,-1.92,-7.64,3598,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1313,"percent_change":248,"volume":1670,"transactions":9,"vwap":1669},"2025-11-14",23.28,25.32,25.12,2215,{"date":1672,"open":1673,"high":1674,"low":970,"close":1675,"change":1071,"percent_change":1676,"volume":1658,"transactions":9,"vwap":1675},"2025-11-13",24.16,25.4,24.8,-2.36,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1674,"change":413,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1674},"2025-11-12",24.96,25.52,24.040001,-0.47,1068,{"date":1685,"open":1674,"high":1686,"low":1661,"close":1680,"change":86,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1680},"2025-11-11",26.4,-0.93,1368,{"date":1690,"open":1691,"high":1692,"low":1661,"close":1693,"change":1014,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-10",25.96,26.8,25.76,0.94,1763,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1680,"change":306,"percent_change":306,"volume":1701,"transactions":9,"vwap":1680},"2025-11-07",24.84,26.36,22,5355,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1680,"change":1484,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1680},"2025-11-06",26.96,27.040001,24.48,-5.34,5190,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1704,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1704},"2025-11-05",26.040001,27.2,25.6,0.92,3.53,3680,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1711,"change":1722,"percent_change":1491,"volume":1723,"transactions":9,"vwap":1711},"2025-11-04",28,29.040001,25.68,-3.96,12775,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-03",32.96,29.2,30,-1.2,-3.85,7570,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":165,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-31",30.8,32,30.4,31.2,0.65,3295,{"date":1741,"open":1742,"high":1735,"low":1728,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-30",30.68,31,-1.12,-3.49,3550,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":808,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-29",33.6,34,31.56,32.12,-6.63,5793,{"date":1756,"open":1757,"high":1758,"low":1735,"close":1758,"change":172,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-28",33.4,34.4,2.99,4700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1757,"change":745,"percent_change":86,"volume":1766,"transactions":9,"vwap":1757},"2025-10-27",34.040001,34.8,32.4,5055,{"date":1768,"open":1734,"high":1769,"low":1736,"close":1770,"change":692,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-24",36.32,33.48,9.13,19900,{"date":1774,"open":1775,"high":1734,"low":1776,"close":1742,"change":520,"percent_change":1714,"volume":1777,"transactions":9,"vwap":1742},"2025-10-23",30.56,28.88,5960,{"date":1779,"open":1780,"high":1735,"low":1781,"close":1736,"change":1616,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1736},"2025-10-22",30.84,29.6,-7.77,7918,{"date":1785,"open":1786,"high":1758,"low":1780,"close":1726,"change":520,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1726},"2025-10-21",32.68,0.86,8370,{"date":1790,"open":1791,"high":1792,"low":1727,"close":1786,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1786},"2025-10-20",29.64,32.8,3.04,10.26,13083,{"date":1797,"open":1737,"high":1798,"low":1799,"close":1791,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1791},"2025-10-17",31.88,29.4,-2.68,-8.29,8030,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1484,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-16",33.16,33.76,30.44,32.32,-4.27,14593,{"date":1812,"open":1813,"high":1814,"low":1792,"close":1806,"change":405,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1806},"2025-10-15",33.56,35.6,4.33,15795,{"date":1818,"open":1735,"high":1792,"low":1737,"close":1819,"change":1415,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-14",32.36,-2.18,12325,{"date":1823,"open":1814,"high":1814,"low":1765,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-13",33.080002,-1.68,-4.83,11230,{"date":1829,"open":1830,"high":1831,"low":1792,"close":1832,"change":1392,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-10",36.36,37.6,34.76,-4.3,19470,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1769,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1769},"2025-10-09",39.2,40.040001,36,-3.52,-8.84,18808,{"date":1844,"open":1831,"high":1845,"low":1831,"close":1846,"change":1577,"percent_change":788,"volume":1847,"transactions":9,"vwap":1846},"2025-10-08",40.8,39.84,16948,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-07",42.4,36.8,38.68,-5.72,-12.88,43433,{"date":1857,"open":1858,"high":25,"low":1859,"close":1860,"change":1729,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-06",46,43.2,44.4,-2.63,13955,{"date":1864,"open":1865,"high":1866,"low":1860,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-03",49.6,50,45.6,-5.6,-10.94,25753,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":536,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-02",48.4,52,48,51.2,4.07,14890,{"date":1880,"open":1881,"high":1882,"low":1875,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-01",50.4,52.8,49.2,-2.4,-4.65,17228,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":975,"percent_change":1153,"volume":1892,"transactions":9,"vwap":1891},"2025-09-30",46.8,53.2,51.6,23803,{"date":1894,"open":1895,"high":1876,"low":1895,"close":1896,"change":233,"percent_change":444,"volume":1897,"transactions":9,"vwap":1896},"2025-09-29",45.2,47.6,23435,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1889,"change":650,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1889},"2025-09-26",53.6,53.92,45,-12.03,36360,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1890,"change":1910,"percent_change":1193,"volume":1911,"transactions":9,"vwap":1890},"2025-09-25",55.6,58.4,52.4,-3.8,29323,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-24",60.8,64,56,57,-5.4,-8.65,24668,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":249,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-09-23",63.2,68.4,62,62.4,-4.88,26133,{"date":1930,"open":1931,"high":1932,"low":1900,"close":1933,"change":1168,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-22",54.8,71.6,65.6,16.31,74050,{"date":1937,"open":1938,"high":1939,"low":1931,"close":1940,"change":1868,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-19",60.6,65.2,56.4,-9.03,40900,{"date":1944,"open":1915,"high":1945,"low":1946,"close":1925,"change":313,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1925},"2025-09-18",68,57.6,-3.12,55495,{"date":1950,"open":1925,"high":1951,"low":1952,"close":1915,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1915},"2025-09-17",70.8,61.8,-3.6,-5.33,56170,{"date":1957,"open":1923,"high":1958,"low":1959,"close":1960,"change":85,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-16",73.2,58.8,67.6,-1.17,95183,{"date":1964,"open":1958,"high":1965,"low":1966,"close":1924,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1924},"2025-09-15",86.4,66.4,-9.6,-12.31,208603,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1661,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-12",58.2,103.2,58,78,47.73,1735655,{"date":1979,"open":1860,"high":1923,"low":1980,"close":1882,"change":1246,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1882},"2025-09-11",42,0.76,200268,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1909,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1909},"2025-09-10",60.4,64.4,48.8,-25.2,-32.47,303865,{"date":1992,"open":1712,"high":175,"low":1712,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-09",77.6,47.72,159.71,3282948,{"date":1998,"open":1999,"high":1734,"low":1704,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-08",28.52,29.88,-4.28,-12.53,212260,{"date":2005,"open":2006,"high":2007,"low":1728,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-05",39.8,41.2,34.16,7.36,27.46,3055950,{"date":2013,"open":1719,"high":2014,"low":1713,"close":1692,"change":745,"percent_change":1331,"volume":2015,"transactions":9,"vwap":1692},"2025-09-04",28.76,628110,{"date":2017,"open":1719,"high":2018,"low":2019,"close":2020,"change":276,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-03",28.8,26.56,26.88,-5.22,6625,{"date":2024,"open":2025,"high":2026,"low":1686,"close":2027,"change":745,"percent_change":991,"volume":2028,"transactions":9,"vwap":2027},"2025-09-02",28.44,28.56,28.36,7405,{"date":2030,"open":2000,"high":2000,"low":2031,"close":2025,"change":984,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2025},"2025-08-29",27.72,-1.25,10005,{"date":2035,"open":2018,"high":2036,"low":1615,"close":2018,"change":85,"percent_change":733,"volume":2037,"transactions":9,"vwap":2018},"2025-08-28",29.92,19290,{"date":2039,"open":1735,"high":1765,"low":2018,"close":1781,"change":1884,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1781},"2025-08-27",-7.5,16145,{"date":2043,"open":1736,"high":2044,"low":1728,"close":1735,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1735},"2025-08-26",32.92,-0.92,-2.79,12863,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2044,"change":745,"percent_change":86,"volume":2053,"transactions":9,"vwap":2044},"2025-08-25",33,33.64,31.6,15680,{"date":2055,"open":2056,"high":1770,"low":2057,"close":2050,"change":99,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2050},"2025-08-22",31.4,27.84,1.73,51660,{"date":2061,"open":2062,"high":2063,"low":2052,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-08-21",52.2,60,32.44,-13.76,-29.78,372753,{"date":2069,"open":1860,"high":1987,"low":1850,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-20",46.2,1.8,4.05,5608,{"date":2075,"open":1889,"high":2076,"low":2077,"close":1860,"change":1884,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1860},"2025-08-19",47.040001,43.6,-5.13,2145,{"date":2081,"open":1867,"high":1883,"low":1895,"close":1889,"change":1096,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1889},"2025-08-18",-0.85,4745,{"date":2085,"open":25,"high":1874,"low":1858,"close":2086,"change":99,"percent_change":202,"volume":1754,"transactions":9,"vwap":2086},"2025-08-15",47.2,{"date":2088,"open":1889,"high":2089,"low":1895,"close":2090,"change":1014,"percent_change":1108,"volume":2091,"transactions":9,"vwap":2090},"2025-08-14",47.36,46.64,1390,{"date":2093,"open":25,"high":2094,"low":1867,"close":25,"change":1246,"percent_change":45,"volume":2095,"transactions":9,"vwap":25},"2025-08-13",47.28,1635,{"date":2097,"open":1858,"high":2086,"low":2098,"close":1858,"change":233,"percent_change":519,"volume":2099,"transactions":9,"vwap":1858},"2025-08-12",44,3478,{"date":2101,"open":1881,"high":1881,"low":2098,"close":1895,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1895},"2025-08-11",-6,-11.72,10515,{"date":2106,"open":2107,"high":1939,"low":1881,"close":1876,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1876},"2025-08-08",62.8,-20.8,-28.89,30988,{"date":2112,"open":1966,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-07",74,63.76,72,4.4,6.51,53295,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1960,"change":1198,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1960},"2025-08-06",57.2,68.2,54,16.55,7613,{"date":2127,"open":1908,"high":2128,"low":2129,"close":1974,"change":1884,"percent_change":224,"volume":2130,"transactions":9,"vwap":1974},"2025-08-05",61.2,55.2,3005,{"date":2132,"open":2133,"high":1939,"low":2134,"close":1985,"change":327,"percent_change":765,"volume":2135,"transactions":9,"vwap":1985},"2025-08-04",59.2,58.48,6475,{"date":2137,"open":1865,"high":1923,"low":1896,"close":1959,"change":1168,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1959},"2025-08-01",18.55,17868,{"date":2141,"open":1883,"high":1940,"low":2142,"close":1865,"change":313,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1865},"2025-07-31",46.84,-3.88,14715,{"date":2146,"open":2147,"high":1931,"low":2007,"close":1891,"change":1168,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1891},"2025-07-30",42.8,21.7,47273,{"date":2151,"open":1859,"high":1858,"low":1850,"close":1850,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1850},"2025-07-29",-1.6,-3.64,1263,{"date":2156,"open":2147,"high":1867,"low":2157,"close":2098,"change":203,"percent_change":807,"volume":2158,"transactions":9,"vwap":2098},"2025-07-28",42.040001,5438,{"date":2160,"open":2098,"high":2098,"low":1850,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-07-25",42.76,-1.24,-2.82,1580,{"date":2166,"open":2167,"high":1860,"low":1839,"close":2098,"change":85,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2098},"2025-07-24",38.8,-1.79,17400,{"date":2171,"open":2007,"high":1867,"low":2172,"close":2173,"change":692,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-23",40.4,44.8,6.67,4328,{"date":2177,"open":2007,"high":2098,"low":2172,"close":1980,"change":233,"percent_change":337,"volume":2178,"transactions":9,"vwap":1980},"2025-07-22",5298,{"date":2180,"open":2181,"high":2070,"low":2182,"close":2007,"change":1490,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2007},"2025-07-21",41.6,37.28,-4.19,12980,{"date":2186,"open":2077,"high":2173,"low":2181,"close":2187,"change":2071,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-18",43,4.37,6593,{"date":2191,"open":2007,"high":2192,"low":1845,"close":2007,"change":1729,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2007},"2025-07-17",45.12,-2.83,5928,{"date":2196,"open":2197,"high":1858,"low":2172,"close":1850,"change":85,"percent_change":940,"volume":2198,"transactions":9,"vwap":1850},"2025-07-16",41.76,9408,{"date":2200,"open":1860,"high":1860,"low":2201,"close":1859,"change":306,"percent_change":306,"volume":2202,"transactions":9,"vwap":1859},"2025-07-15",41.52,3065,{"date":2204,"open":2205,"high":1875,"low":2172,"close":1859,"change":202,"percent_change":706,"volume":2206,"transactions":9,"vwap":1859},"2025-07-14",41.32,8640,{"date":2208,"open":2077,"high":1865,"low":2209,"close":1980,"change":2152,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1980},"2025-07-11",39.24,-3.67,3490,{"date":2213,"open":1980,"high":2077,"low":2172,"close":2077,"change":536,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2077},"2025-07-10",4.81,1015,{"date":2217,"open":1980,"high":2218,"low":1839,"close":2181,"change":306,"percent_change":306,"volume":2219,"transactions":9,"vwap":2181},"2025-07-09",46.88,3518,{"date":2221,"open":2222,"high":1850,"low":2223,"close":2181,"change":848,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2181},"2025-07-08",39.32,38.72,8.33,2238,{"date":2227,"open":2167,"high":2228,"low":2229,"close":2230,"change":1729,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-07",41,38,38.4,-3.03,520,{"date":2234,"open":2235,"high":2181,"low":2236,"close":2236,"change":1096,"percent_change":1252,"volume":2237,"transactions":9,"vwap":2236},"2025-07-03",39.92,39.6,1403,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-02",38.44,40,1.56,4.06,190,{"date":2246,"open":2247,"high":1837,"low":2247,"close":2240,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2240},"2025-07-01",38.080002,-0.76,-1.94,130,{"date":2252,"open":2229,"high":2007,"low":1839,"close":1837,"change":398,"percent_change":2188,"volume":2253,"transactions":9,"vwap":1837},"2025-06-30",3203,{"date":2255,"open":2229,"high":2229,"low":2256,"close":2257,"change":1133,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-27",35.96,37.56,-2.8,143,{"date":2261,"open":1839,"high":2262,"low":1839,"close":2262,"change":678,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-26",38.64,7.33,783,{"date":2266,"open":1839,"high":2267,"low":2268,"close":1839,"change":751,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1839},"2025-06-25",36.4,35.4,-0.55,510,{"date":2272,"open":1758,"high":2267,"low":1758,"close":2273,"change":2071,"percent_change":968,"volume":2274,"transactions":9,"vwap":2273},"2025-06-24",36.2,600,{"date":2276,"open":2230,"high":1837,"low":2277,"close":1758,"change":1199,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1758},"2025-06-23",34.2,-10.42,4050,{"date":2281,"open":1837,"high":2172,"low":2229,"close":2230,"change":85,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2230},"2025-06-20",-2.04,1670,{"date":2285,"open":2286,"high":2236,"low":1837,"close":1837,"change":1226,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1837},"2025-06-18",39.52,-0.81,710,{"date":2290,"open":1837,"high":2291,"low":1837,"close":2286,"change":1313,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2286},"2025-06-17",40.2,0.82,855,{"date":2295,"open":2147,"high":2147,"low":2296,"close":1837,"change":249,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1837},"2025-06-16",38.96,-7.55,1480,{"date":2300,"open":1858,"high":1858,"low":2241,"close":1850,"change":2258,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1850},"2025-06-13",-6.19,2800,{"date":2304,"open":2305,"high":1883,"low":2173,"close":1895,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1895},"2025-06-12",46.24,-4.4,-8.87,1145,{"date":2310,"open":2311,"high":2312,"low":2313,"close":1865,"change":85,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1865},"2025-06-11",50.6,51.4,49.4,-1.59,1080,{"date":2317,"open":1866,"high":2318,"low":1866,"close":1881,"change":1096,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1881},"2025-06-10",50.8,-0.79,255,{"date":2322,"open":1874,"high":1874,"low":1865,"close":2318,"change":1246,"percent_change":727,"volume":2323,"transactions":9,"vwap":2318},"2025-06-09",888,{"date":2325,"open":2326,"high":1891,"low":2327,"close":1881,"change":306,"percent_change":306,"volume":2328,"transactions":9,"vwap":1881},"2025-06-06",48.24,48.040001,1053,{"date":2330,"open":1866,"high":1891,"low":1865,"close":1881,"change":1246,"percent_change":233,"volume":2331,"transactions":9,"vwap":1881},"2025-06-05",723,{"date":2333,"open":1881,"high":1881,"low":1858,"close":1866,"change":1252,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1866},"2025-06-04",-1.96,1288,{"date":2337,"open":1889,"high":1890,"low":1889,"close":2338,"change":989,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-03",51,9.91,2885,{"date":2342,"open":1875,"high":1875,"low":1860,"close":25,"change":1884,"percent_change":2343,"volume":2344,"transactions":9,"vwap":25},"2025-06-02",-4.92,1105,{"date":2346,"open":1865,"high":2347,"low":25,"close":1987,"change":233,"percent_change":396,"volume":2348,"transactions":9,"vwap":1987},"2025-05-30",51.52,1660,{"date":2350,"open":2098,"high":1875,"low":2098,"close":1875,"change":975,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1875},"2025-05-29",9.09,1630,{"date":2354,"open":2355,"high":1858,"low":2077,"close":2098,"change":85,"percent_change":2168,"volume":2344,"transactions":9,"vwap":2098},"2025-05-28",44.56,{"date":2357,"open":1980,"high":1867,"low":1980,"close":2173,"change":536,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2173},"2025-05-27",4.67,1085,{"date":2361,"open":1895,"high":1867,"low":1850,"close":2147,"change":2258,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2147},"2025-05-23",-6.14,953,{"date":2365,"open":2366,"high":1858,"low":1895,"close":1867,"change":751,"percent_change":491,"volume":2367,"transactions":9,"vwap":1867},"2025-05-22",45.84,135,{"date":2369,"open":2086,"high":2086,"low":1895,"close":2370,"change":1729,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-21",45.8,-2.55,490,{"date":2374,"open":2086,"high":1865,"low":1889,"close":2375,"change":165,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-05-20",47,0.43,648,{"date":2379,"open":2173,"high":2380,"low":2173,"close":1889,"change":327,"percent_change":2381,"volume":171,"transactions":9,"vwap":1889},"2025-05-19",47.96,3.54,{"date":2383,"open":1889,"high":1889,"low":1895,"close":1895,"change":2152,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1895},"2025-05-16",-3.42,433,{"date":2387,"open":1889,"high":2086,"low":1858,"close":1889,"change":751,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1889},"2025-05-15",-0.43,945,{"date":2391,"open":2392,"high":1987,"low":1858,"close":2375,"change":751,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2375},"2025-05-14",46.92,-0.42,828,{"date":2396,"open":1889,"high":1866,"low":1858,"close":2086,"change":1246,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2086},"2025-05-13",0.85,468,{"date":2400,"open":1858,"high":2401,"low":1858,"close":1889,"change":239,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1889},"2025-05-12",47.64,2.81,565,{"date":2405,"open":25,"high":25,"low":2077,"close":2406,"change":745,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-09",45.52,-0.18,420,{"date":2410,"open":1895,"high":25,"low":2411,"close":1867,"change":233,"percent_change":499,"volume":2412,"transactions":9,"vwap":1867},"2025-05-08",44.48,538,{"date":2414,"open":2098,"high":2415,"low":2077,"close":2173,"change":233,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2173},"2025-05-07",45.76,1.82,668,{"date":2419,"open":1987,"high":1987,"low":2098,"close":2098,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2098},"2025-05-06",-4.8,-9.84,1825,{"date":2424,"open":1873,"high":1940,"low":1873,"close":1987,"change":1729,"percent_change":1884,"volume":2425,"transactions":9,"vwap":1987},"2025-05-05",8643,{"date":2427,"open":1891,"high":2428,"low":1866,"close":1866,"change":1729,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1866},"2025-05-02",51.92,-2.34,548,{"date":2432,"open":1891,"high":1874,"low":2433,"close":1876,"change":1246,"percent_change":727,"volume":2434,"transactions":9,"vwap":1876},"2025-05-01",49.24,488,{"date":2436,"open":1896,"high":1874,"low":2086,"close":2318,"change":327,"percent_change":339,"volume":2377,"transactions":9,"vwap":2318},"2025-04-30",{"date":2438,"open":1873,"high":1883,"low":2086,"close":1883,"change":233,"percent_change":215,"volume":2439,"transactions":9,"vwap":1883},"2025-04-29",353,{"date":2441,"open":2318,"high":2318,"low":2442,"close":1873,"change":2152,"percent_change":249,"volume":2443,"transactions":9,"vwap":1873},"2025-04-28",47.8,225,{"date":2445,"open":1873,"high":1876,"low":1873,"close":1866,"change":405,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1866},"2025-04-25",2.88,568,{"date":2449,"open":2086,"high":1883,"low":2086,"close":2450,"change":2071,"percent_change":838,"volume":2451,"transactions":9,"vwap":2450},"2025-04-24",48.6,585,{"date":179,"open":1875,"high":1875,"low":1858,"close":1889,"change":1729,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1889},-2.5,463]