[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENLV":3,"homepage-market-summary":29,"stock-historical-ENLV":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ENLV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Enlivex Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Enlivex Ltd is a clinical stage macrophage reprogramming immunotherapy company currently focused on the late-stage clinical development of Allocetra, a novel therapy designed to treat the joint disease osteoarthritis. Additionally, it has developed a treasury using the RAIN protocol, which currently serves as the primary treasury reserve asset of the company.","34",false,{"close":15,"open":16,"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},0.3873,0.4243,0.4299,0.38,0.4227,-0.0354,-8.37,616613.057411,3047,0.4044,27.15,175179.377533568,0,3062,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":18,"price":146,"is_up":38},"Utilities","XLU",39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},31.5,126989,46351061.383392,-97.1,"2025-04-22",[180,181,191,202,213,223,232,243,253,263,274,284,294,304,314,324,333,344,354,363,372,381,391,400,407,418,429,440,447,457,464,474,483,491,499,508,518,529,539,548,558,567,576,585,595,606,614,622,631,641,652,662,672,681,690,697,706,715,722,731,739,746,755,764,773,781,789,795,804,812,820,828,835,843,850,857,864,870,877,883,891,900,906,913,922,928,934,940,948,955,963,971,979,986,994,999,1005,1010,1015,1021,1027,1033,1040,1046,1051,1057,1064,1069,1073,1078,1085,1092,1100,1105,1110,1119,1125,1132,1138,1142,1145,1154,1163,1170,1176,1183,1191,1198,1205,1211,1217,1223,1229,1236,1242,1249,1254,1258,1262,1268,1273,1279,1286,1291,1295,1298,1303,1309,1314,1318,1321,1325,1330,1335,1341,1346,1350,1355,1358,1361,1364,1367,1371,1375,1379,1383,1388,1391,1396,1399,1404,1408,1411,1414,1418,1423,1427,1432,1438,1442,1449,1456,1463,1470,1475,1479,1484,1489,1496,1501,1506,1513,1520,1526,1532,1537,1542,1547,1551,1556,1562,1567,1572,1577,1582,1587,1593,1599,1602,1607,1612,1619,1623,1627,1632,1637,1641,1645,1651,1657,1661,1665,1668,1672,1677,1681,1684,1687,1689,1693,1696,1701,1706,1710,1713,1718,1721,1727,1732,1738,1742,1745,1750,1754,1757,1760,1764,1769,1773,1777,1783,1786,1790,1794,1797,1801,1804,1808,1811,1814,1817,1820,1823,1826,1829,1832,1835,1840,1844,1847,1851,1854,1858,1861,1865,1868,1872,1876,1879,1882,1885,1889,1893,1898,1905,1911,1918,1925,1931,1938,1945,1951,1957,1963,1968,1975,1980,1988,1996,2000,2004,2010,2014,2017,2021,2026,2030,2035,2039,2042,2046,2050,2055,2059,2063,2068,2072,2075,2078,2081,2084,2087,2091,2095,2100,2103,2106,2112,2116,2120,2125,2128,2133,2138,2141,2145,2149,2152,2156,2160,2165,2170,2172,2177,2181,2184,2188,2191,2194,2198,2202,2207,2210,2214,2217,2221,2225,2227,2232,2237,2242,2247,2252,2258,2263],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.492,0.5018,0.4114,-0.0801,-15.93,756685.497577,4342,0.4432,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.481,0.58,0.4701,0.5028,0.0227,4.73,972230.677765,3554,0.527,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.52,0.53,0.47,0.4801,-0.0339,-6.6,587736.571153,3174,0.4933,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.6,0.5027,0.514,-0.0835,-13.97,631015.642154,2518,0.541,{"date":224,"open":215,"high":225,"low":194,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.62,0.5975,-0.0082,-1.35,317470.803935,1269,0.5974,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.6337,0.64,0.57,0.6057,-0.0343,-5.36,381202.117444,2091,0.59,{"date":244,"open":245,"high":246,"low":247,"close":235,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.633,0.6873,0.6151,-0.0064,-0.99,594238.686008,2513,0.642,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":234},"2026-09-22",0.69,0.709,0.5737,0.6464,-0.0464,-6.7,1234281.470619,5189,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.84,0.85,0.6651,0.6928,-0.1138,-14.11,671041.869461,3258,0.7107,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":131},"2026-09-18",0.7301,0.819,0.7105,0.8066,0.0794,10.92,350080.352917,1449,{"date":285,"open":286,"high":287,"low":235,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",0.821,0.8513,0.7272,-0.0839,-10.34,767716.109614,3207,0.7542,{"date":295,"open":66,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",0.92,0.79,0.8111,-0.0716,-8.11,410625.513115,2354,0.8486,{"date":305,"open":306,"high":296,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.88,0.87,0.8827,0.0182,2.11,218065.034484,2916,0.8948,{"date":315,"open":316,"high":88,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.95,0.8637,0.8645,-0.095,-9.9,302973.711696,1804,0.9581,{"date":325,"open":45,"high":326,"low":316,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",1.07,0.9595,-0.0212,-2.16,255984.221562,1681,1.0145,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",1.03,1.06,0.9798,0.9807,-0.0593,-5.7,281540.258377,2689,1.0386,{"date":345,"open":346,"high":347,"low":88,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",1.12,1.2171,1.04,-0.07,-6.31,287775.787845,1769,1.0735,{"date":355,"open":356,"high":59,"low":336,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",1.1,1.11,0.01,0.91,190497.313528,1659,1.1024,{"date":364,"open":365,"high":366,"low":88,"close":356,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",1.15,1.16,-0.06,-5.17,252141.515407,2210,1.0875,{"date":373,"open":374,"high":375,"low":116,"close":366,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",1.25,1.275,-0.09,-7.2,293981.491144,2596,1.203,{"date":382,"open":383,"high":384,"low":385,"close":374,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",1.29,1.3,1.21,-0.03,-2.34,227489.541103,1726,1.2478,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":27,"percent_change":27,"volume":397,"transactions":398,"vwap":399},"2026-09-01",1.27,1.31,1.2,1.28,343139.385367,1741,1.2543,{"date":401,"open":402,"high":81,"low":365,"close":396,"change":349,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",1.33,-5.19,403712.41493,3712,1.2158,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",1.5,1.575,1.345,1.35,-0.125,-8.47,531304.621785,4981,1.451,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",1.51,1.66,1.47,1.475,-0.04,-2.64,519248.979195,3175,1.5492,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",1.52,1.62,1.46,1.515,-0.005,-0.33,149873.583162,1710,1.5274,{"date":441,"open":442,"high":443,"low":433,"close":431,"change":358,"percent_change":136,"volume":444,"transactions":445,"vwap":446},"2026-08-25",1.49,1.57,162429.401097,1415,1.5206,{"date":448,"open":449,"high":450,"low":451,"close":420,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",1.48,1.56,1.44,0.04,2.72,148740.590524,1734,1.5007,{"date":458,"open":442,"high":431,"low":459,"close":422,"change":386,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",1.39,-2,157528.458752,1667,1.4681,{"date":465,"open":466,"high":467,"low":468,"close":409,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",1.68,1.7,1.455,-0.23,-13.29,256691.088863,2584,1.5454,{"date":475,"open":409,"high":476,"low":422,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",1.81,1.73,0.21,13.82,288809.644168,1989,1.6512,{"date":484,"open":443,"high":485,"low":486,"close":431,"change":367,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",1.58,1.4801,-3.8,145119.599498,1600,1.5284,{"date":492,"open":493,"high":494,"low":495,"close":485,"change":27,"percent_change":27,"volume":496,"transactions":497,"vwap":498},"2026-08-17",1.59,1.6199,1.54,172680.934439,1774,1.5814,{"date":500,"open":501,"high":501,"low":502,"close":485,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",1.71,1.53,-0.11,-6.51,340010.866613,2780,1.6135,{"date":509,"open":510,"high":511,"low":466,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",1.94,1.98,1.69,-0.15,-8.15,439530.76044,3287,1.8073,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",2,2.18,1.72,1.84,-0.08,-4.17,636888.919705,4472,1.901,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":376,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",2.02,2.0945,1.89,1.92,-4.48,185210.02095,1008,1.9771,{"date":540,"open":531,"high":541,"low":542,"close":543,"change":349,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",2.13,1.945,2.01,-3.37,188138.1192,1402,2.0253,{"date":549,"open":511,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",2.137,1.9001,2.08,0.1,5.05,192626.319426,1919,2.0545,{"date":559,"open":560,"high":561,"low":534,"close":511,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",2.15,2.19,-0.2,-9.17,195873.490784,1803,2.0282,{"date":568,"open":569,"high":570,"low":511,"close":521,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",2.07,2.26,0.07,3.32,279485.882285,2686,2.125,{"date":577,"open":578,"high":579,"low":580,"close":310,"change":367,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",2.25,2.255,2.03,-2.76,463256.959569,4503,2.1943,{"date":586,"open":587,"high":588,"low":310,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",2.14,2.3234,2.17,0.08,3.83,269892.083076,2684,2.1924,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",1.91,2.16,1.8001,2.09,0.14,7.18,338200.687358,3240,2.0123,{"date":607,"open":578,"high":578,"low":534,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",1.95,-0.3,-13.33,310064.131586,3685,2.0592,{"date":615,"open":616,"high":617,"low":520,"close":578,"change":358,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",2.29,2.32,0.45,372613.698455,5339,2.2028,{"date":623,"open":624,"high":624,"low":552,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",3.26,2.24,-2.02,-47.42,3996995.363674,46119,3.6429,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":106,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",4.22,4.32,4.02,4.26,1.43,59358.900618,824,4.1699,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",4.36,4.47,4.08,4.2,-0.16,-3.67,106558.518879,2078,4.2906,{"date":653,"open":654,"high":655,"low":656,"close":643,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",4.52,4.6096,4.3,-0.225,-4.91,130574.074287,1588,4.3906,{"date":663,"open":95,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",4.83,4.535,4.585,-0.145,-3.07,65645.398416,1036,4.6654,{"date":673,"open":674,"high":675,"low":676,"close":198,"change":677,"percent_change":510,"volume":678,"transactions":679,"vwap":680},"2026-07-21",4.62,5.08,4.4901,0.09,60755.834011,1393,4.6554,{"date":682,"open":683,"high":664,"low":684,"close":685,"change":424,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",4.71,4.25,4.64,-0.85,97373.407961,1079,4.5803,{"date":691,"open":692,"high":693,"low":634,"close":694,"change":349,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-17",4.72,4.99,4.68,-1.47,118200,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-16",5.88,5.92,4.735,4.75,-1.09,-18.66,224800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-15",6.01,6.17,5.405,5.84,-0.21,-3.47,117000,{"date":716,"open":717,"high":717,"low":700,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-14",6.64,6.05,-0.62,-9.3,52000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-13",7.34,7.438,6.54,6.67,-0.19,-2.77,99400,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",7.4,6.51,6.86,-0.54,-7.3,96500,{"date":740,"open":735,"high":741,"low":742,"close":733,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":733},"2026-07-09",7.64,6.8,0.185,2.56,98200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",7.095,7.485,6.42,7.215,-0.195,-2.63,54707,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",7.305,7.71,6.855,7.41,-0.27,-3.52,76687,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",7.95,8.115,7.635,7.68,-0.24,-3.03,24833,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":712,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-02",8.1,8.625,7.8,7.92,-2.58,37960,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",8.85,7.875,8.13,-0.12,-1.45,45867,{"date":790,"open":783,"high":783,"low":791,"close":792,"change":793,"percent_change":368,"volume":794,"transactions":9,"vwap":792},"2026-06-30",8.055,8.25,-0.45,25507,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",8.565,9,8.445,8.7,0.15,1.75,14947,{"date":805,"open":806,"high":798,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",8.715,8.325,8.55,-0.165,-1.89,14547,{"date":813,"open":814,"high":815,"low":816,"close":806,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":806},"2026-06-25",9.15,9.435,8.52,-0.36,-3.97,33133,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":376,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-24",9.165,9.285,8.91,9.075,-0.98,20640,{"date":829,"open":798,"high":830,"low":831,"close":822,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":822},"2026-06-23",9.42,8.895,-0.18,-1.93,17873,{"date":836,"open":837,"high":838,"low":831,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",9.45,9.9,9.345,0.015,0.16,71260,{"date":844,"open":845,"high":846,"low":822,"close":847,"change":106,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-18",9.6,9.705,9.33,0.65,21580,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":832,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-17",10.035,10.05,9.27,-1.9,17827,{"date":858,"open":859,"high":860,"low":861,"close":837,"change":793,"percent_change":862,"volume":863,"transactions":9,"vwap":837},"2026-06-16",10.11,10.38,9.315,-4.55,20700,{"date":865,"open":866,"high":866,"low":867,"close":838,"change":513,"percent_change":868,"volume":869,"transactions":9,"vwap":838},"2026-06-15",10.605,9.75,-1.49,20407,{"date":871,"open":872,"high":873,"low":853,"close":853,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":853},"2026-06-12",10.95,11.025,-0.735,-6.82,11900,{"date":878,"open":879,"high":880,"low":838,"close":880,"change":255,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-11",10.335,10.785,6.84,12293,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":609,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-10",10.59,10.65,9.915,10.095,-2.89,19760,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",10.875,11.31,10.215,10.395,-0.315,-2.94,23700,{"date":901,"open":880,"high":902,"low":903,"close":903,"change":106,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-08",11.85,10.71,0.56,7600,{"date":907,"open":908,"high":908,"low":909,"close":886,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":886},"2026-06-05",11.7,10.515,-1.215,-10.24,20513,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",12.495,12.825,11.4,11.865,-0.885,-6.94,25627,{"date":923,"open":924,"high":916,"low":925,"close":926,"change":27,"percent_change":27,"volume":927,"transactions":9,"vwap":926},"2026-06-03",12.45,12.315,12.75,32700,{"date":929,"open":930,"high":931,"low":925,"close":926,"change":752,"percent_change":932,"volume":933,"transactions":9,"vwap":926},"2026-06-02",13.05,13.485,-1.51,46780,{"date":935,"open":908,"high":936,"low":908,"close":937,"change":938,"percent_change":726,"volume":939,"transactions":9,"vwap":937},"2026-06-01",12.975,12.945,0.795,54213,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":255,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-29",11.925,12.48,11.415,12.15,6.02,50233,{"date":949,"open":950,"high":915,"low":951,"close":952,"change":761,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-28",12.465,11.205,11.46,-2.3,72913,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":422,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-27",11.235,12.6,10.8,11.73,14.33,88427,{"date":964,"open":965,"high":966,"low":838,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",10.365,10.5,10.26,-0.51,-4.74,39580,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":386,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-22",11.055,11.145,10.725,10.77,-0.28,7467,{"date":980,"open":981,"high":982,"low":965,"close":959,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":959},"2026-05-21",10.665,11.04,0.24,2.27,8460,{"date":987,"open":988,"high":959,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",10.44,10.35,10.56,-0.015,-0.14,8973,{"date":995,"open":989,"high":975,"low":989,"close":996,"change":997,"percent_change":365,"volume":998,"transactions":9,"vwap":996},"2026-05-19",10.575,0.12,6500,{"date":1000,"open":872,"high":1001,"low":989,"close":1002,"change":817,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",11.1,10.455,-3.33,8333,{"date":1006,"open":903,"high":1001,"low":966,"close":1007,"change":809,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-15",10.815,-1.5,14993,{"date":1011,"open":1012,"high":1012,"low":959,"close":1013,"change":27,"percent_change":27,"volume":1014,"transactions":9,"vwap":1013},"2026-05-14",11.25,10.98,13993,{"date":1016,"open":917,"high":1017,"low":1007,"close":1013,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1013},"2026-05-13",12.03,-0.255,-2.27,16633,{"date":1022,"open":1023,"high":1024,"low":1007,"close":957,"change":677,"percent_change":1025,"volume":1026,"transactions":9,"vwap":957},"2026-05-12",10.965,11.385,0.81,12047,{"date":1028,"open":908,"high":1029,"low":1001,"close":974,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":974},"2026-05-11",12,-0.405,-3.51,18353,{"date":1034,"open":1029,"high":926,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",11.52,11.55,-0.495,-4.11,22753,{"date":1041,"open":915,"high":926,"low":1042,"close":1043,"change":793,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-07",11.895,12.045,-3.6,12680,{"date":1047,"open":1048,"high":916,"low":1029,"close":915,"change":1049,"percent_change":493,"volume":1050,"transactions":9,"vwap":915},"2026-05-06",12.3,0.195,18167,{"date":1052,"open":926,"high":1053,"low":1043,"close":1048,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1048},"2026-05-05",12.885,-0.48,-3.76,16233,{"date":1058,"open":1059,"high":931,"low":1029,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-04",13.2,12.78,0.54,4.41,19713,{"date":1065,"open":958,"high":936,"low":1029,"close":1066,"change":367,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-01",12.24,-0.49,18987,{"date":1070,"open":945,"high":924,"low":942,"close":1048,"change":1071,"percent_change":625,"volume":1072,"transactions":9,"vwap":1048},"2026-04-30",0.27,13680,{"date":1074,"open":1075,"high":1075,"low":1036,"close":1017,"change":817,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1017},"2026-04-29",12.84,-2.91,24973,{"date":1079,"open":930,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-28",13.5,12.39,-0.84,-6.35,20913,{"date":1086,"open":1059,"high":1087,"low":926,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-27",13.65,13.23,-0.105,-0.79,18493,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":761,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-24",13.56,13.89,13.17,13.335,-1.98,17120,{"date":1101,"open":1080,"high":1102,"low":1059,"close":1103,"change":1071,"percent_change":531,"volume":1104,"transactions":9,"vwap":1103},"2026-04-23",13.86,13.605,33180,{"date":1106,"open":1107,"high":1080,"low":936,"close":1097,"change":801,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1097},"2026-04-22",13.305,1.14,25993,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-21",14.1,14.64,12.93,13.185,0.045,0.34,31647,{"date":1120,"open":916,"high":1097,"low":1121,"close":1122,"change":983,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-20",12.63,13.14,1.86,26193,{"date":1126,"open":1122,"high":1080,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-17",12.705,12.9,-0.435,-3.26,27193,{"date":1133,"open":1048,"high":1134,"low":1029,"close":1097,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1097},"2026-04-16",13.47,1.035,8.41,120193,{"date":1139,"open":1029,"high":924,"low":1140,"close":1048,"change":106,"percent_change":52,"volume":1141,"transactions":9,"vwap":1048},"2026-04-15",11.745,23053,{"date":1143,"open":1048,"high":916,"low":960,"close":1066,"change":436,"percent_change":753,"volume":1144,"transactions":9,"vwap":1066},"2026-04-14",48987,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-13",13.125,13.71,11.115,12.57,-1.86,-12.89,122120,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-10",13.965,14.625,13.95,14.43,0.18,1.26,11807,{"date":1164,"open":1165,"high":1166,"low":1080,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-09",14.055,14.25,0.255,1.82,15687,{"date":1171,"open":1172,"high":1173,"low":1128,"close":1174,"change":409,"percent_change":1029,"volume":1175,"transactions":9,"vwap":1174},"2026-04-08",12.915,15.15,13.995,99460,{"date":1177,"open":1178,"high":1179,"low":915,"close":915,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":915},"2026-04-07",13.53,13.8,-0.615,-4.69,12133,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-06",14.07,12.795,13.11,-1.17,-8.19,21933,{"date":1192,"open":1193,"high":1194,"low":1080,"close":1195,"change":513,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-02",14.325,14.925,14.28,-1.04,20500,{"date":1199,"open":1200,"high":1201,"low":1112,"close":1159,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1159},"2026-04-01",14.55,15.9,0.48,3.44,32133,{"date":1206,"open":1179,"high":1207,"low":1208,"close":1158,"change":618,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1158},"2026-03-31",14.37,13.38,3.33,22487,{"date":1212,"open":1173,"high":1213,"low":1187,"close":1080,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1080},"2026-03-30",15.3,-2.25,-14.29,25287,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":648,"volume":1222,"transactions":9,"vwap":1220},"2026-03-27",16.35,15.75,-0.6,15393,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1219,"change":1227,"percent_change":563,"volume":1228,"transactions":9,"vwap":1219},"2026-03-26",17.55,16.2,-1.65,52047,{"date":1230,"open":1231,"high":1232,"low":1220,"close":1233,"change":409,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-25",19.575,19.8,18,9.09,840093,{"date":1237,"open":1219,"high":1238,"low":1220,"close":1239,"change":513,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",16.95,16.5,-0.9,19880,{"date":1243,"open":1244,"high":1245,"low":1201,"close":1246,"change":412,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",16.049999,16.725,16.65,8.82,18480,{"date":1250,"open":1246,"high":1246,"low":1251,"close":1213,"change":1240,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1213},"2026-03-20",15.225,-5.56,16013,{"date":1255,"open":1226,"high":1219,"low":1201,"close":1226,"change":513,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1226},"2026-03-19",-0.92,5900,{"date":1259,"open":1239,"high":1246,"low":1244,"close":1219,"change":513,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1219},"2026-03-18",-0.91,16447,{"date":1263,"open":1219,"high":1264,"low":1226,"close":1239,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1239},"2026-03-17",17.1,0.3,1.85,10260,{"date":1269,"open":1270,"high":1219,"low":1270,"close":1226,"change":215,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1226},"2026-03-16",15.6,3.85,7967,{"date":1274,"open":1220,"high":1275,"low":1276,"close":1270,"change":793,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1270},"2026-03-13",16.485,15.45,-2.8,7053,{"date":1280,"open":1281,"high":1282,"low":1201,"close":1244,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1244},"2026-03-12",16.8,17.07,-0.75,-4.46,14833,{"date":1287,"open":1264,"high":1288,"low":1246,"close":1281,"change":1221,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1281},"2026-03-11",17.325,-3.45,7313,{"date":1292,"open":1225,"high":1225,"low":1281,"close":1293,"change":27,"percent_change":27,"volume":1294,"transactions":9,"vwap":1293},"2026-03-10",17.4,8287,{"date":1296,"open":1281,"high":1225,"low":1281,"close":1293,"change":1265,"percent_change":802,"volume":1297,"transactions":9,"vwap":1293},"2026-03-09",6553,{"date":1299,"open":1246,"high":1300,"low":1239,"close":1264,"change":1265,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1264},"2026-03-06",17.625,1.79,13013,{"date":1304,"open":1225,"high":1305,"low":1281,"close":1281,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1281},"2026-03-05",17.7,-1.2,-6.67,7093,{"date":1310,"open":1238,"high":1233,"low":1238,"close":1233,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1233},"2026-03-04",1.05,6.19,12033,{"date":1315,"open":1281,"high":1293,"low":1281,"close":1238,"change":793,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1238},"2026-03-03",-2.59,13267,{"date":1319,"open":1219,"high":1305,"low":1219,"close":1293,"change":801,"percent_change":307,"volume":1320,"transactions":9,"vwap":1293},"2026-03-02",22747,{"date":1322,"open":1238,"high":1293,"low":1246,"close":1323,"change":27,"percent_change":27,"volume":1324,"transactions":9,"vwap":1323},"2026-02-27",17.25,10787,{"date":1326,"open":1226,"high":1293,"low":1201,"close":1323,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1323},"2026-02-26",0.75,4.55,10220,{"date":1331,"open":1225,"high":1225,"low":1332,"close":1239,"change":1283,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1239},"2026-02-25",16.275,-4.35,15727,{"date":1336,"open":1276,"high":1337,"low":1276,"close":1323,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1323},"2026-02-24",18.75,1.65,10.58,57200,{"date":1342,"open":1213,"high":1244,"low":1343,"close":1270,"change":618,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1270},"2026-02-23",15,2.97,29887,{"date":1347,"open":1213,"high":1270,"low":1343,"close":1173,"change":1221,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1173},"2026-02-20",-3.81,4447,{"date":1351,"open":1244,"high":1246,"low":1220,"close":1220,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1220},"2026-02-19",-1.05,-6.25,10067,{"date":1356,"open":1201,"high":1238,"low":1201,"close":1281,"change":1265,"percent_change":1168,"volume":1357,"transactions":9,"vwap":1281},"2026-02-18",10273,{"date":1359,"open":1219,"high":1281,"low":1226,"close":1239,"change":513,"percent_change":1240,"volume":1360,"transactions":9,"vwap":1239},"2026-02-17",8780,{"date":1362,"open":1281,"high":1264,"low":1332,"close":1246,"change":801,"percent_change":359,"volume":1363,"transactions":9,"vwap":1246},"2026-02-13",7213,{"date":1365,"open":1323,"high":1288,"low":1239,"close":1239,"change":1221,"percent_change":1031,"volume":1366,"transactions":9,"vwap":1239},"2026-02-12",17687,{"date":1368,"open":1323,"high":1225,"low":1238,"close":1264,"change":513,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1264},"2026-02-11",-0.87,21027,{"date":1372,"open":1293,"high":1373,"low":1239,"close":1323,"change":27,"percent_change":27,"volume":1374,"transactions":9,"vwap":1323},"2026-02-10",17.85,20727,{"date":1376,"open":1373,"high":1233,"low":1238,"close":1323,"change":513,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1323},"2026-02-09",-0.86,24213,{"date":1380,"open":1233,"high":1233,"low":1381,"close":1293,"change":27,"percent_change":27,"volume":1382,"transactions":9,"vwap":1293},"2026-02-06",17.084999,20987,{"date":1384,"open":1219,"high":1385,"low":1201,"close":1293,"change":66,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1293},"2026-02-05",18.9,5.45,81353,{"date":1389,"open":1219,"high":1239,"low":1173,"close":1239,"change":801,"percent_change":296,"volume":1390,"transactions":9,"vwap":1239},"2026-02-04",20267,{"date":1392,"open":1270,"high":1219,"low":1393,"close":1219,"change":1327,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1219},"2026-02-03",15.285,4.81,17587,{"date":1397,"open":1343,"high":1226,"low":1343,"close":1270,"change":618,"percent_change":1344,"volume":1398,"transactions":9,"vwap":1270},"2026-02-02",16720,{"date":1400,"open":1343,"high":1270,"low":1401,"close":1173,"change":793,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1173},"2026-01-30",14.85,-2.88,23787,{"date":1405,"open":1264,"high":1264,"low":1251,"close":1270,"change":1227,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1270},"2026-01-29",-9.57,37653,{"date":1409,"open":1225,"high":1305,"low":1264,"close":1323,"change":1283,"percent_change":525,"volume":1410,"transactions":9,"vwap":1323},"2026-01-28",17727,{"date":1412,"open":1305,"high":1385,"low":1225,"close":1233,"change":618,"percent_change":744,"volume":1413,"transactions":9,"vwap":1233},"2026-01-27",35793,{"date":1415,"open":1219,"high":1233,"low":1220,"close":1225,"change":412,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1225},"2026-01-26",8.33,45060,{"date":1419,"open":1219,"high":1420,"low":1220,"close":1226,"change":618,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1226},"2026-01-23",16.575,2.86,35653,{"date":1424,"open":1200,"high":1226,"low":1200,"close":1220,"change":1135,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1220},"2026-01-22",7.03,40213,{"date":1428,"open":1429,"high":1213,"low":1179,"close":1430,"change":840,"percent_change":553,"volume":1431,"transactions":9,"vwap":1430},"2026-01-21",14.73,14.715,41073,{"date":1433,"open":1434,"high":1401,"low":1435,"close":1436,"change":215,"percent_change":636,"volume":1437,"transactions":9,"vwap":1436},"2026-01-20",14.355,14.175,14.7,25493,{"date":1439,"open":1200,"high":1440,"low":1174,"close":1112,"change":677,"percent_change":235,"volume":1441,"transactions":9,"vwap":1112},"2026-01-16",14.79,25593,{"date":1443,"open":1444,"high":1276,"low":1445,"close":1446,"change":1037,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-15",14.265,13.755,14.01,-3.41,74460,{"date":1450,"open":1451,"high":1200,"low":1452,"close":1453,"change":1454,"percent_change":854,"volume":1455,"transactions":9,"vwap":1453},"2026-01-14",14.115,13.425,14.505,1.23,37720,{"date":1457,"open":1156,"high":1156,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-13",12.81,13.275,-1.02,-7.14,30380,{"date":1464,"open":1465,"high":1157,"low":1080,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-12",14.19,14.295,0.765,5.65,37047,{"date":1471,"open":1128,"high":1112,"low":1472,"close":1178,"change":1473,"percent_change":741,"volume":1474,"transactions":9,"vwap":1178},"2026-01-09",12.645,0.96,31060,{"date":1476,"open":1048,"high":1128,"low":1477,"close":1150,"change":983,"percent_change":608,"volume":1478,"transactions":9,"vwap":1150},"2026-01-08",12.075,12020,{"date":1480,"open":926,"high":1128,"low":1029,"close":1481,"change":1116,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-07",12.33,0.37,24073,{"date":1485,"open":1029,"high":1481,"low":917,"close":1486,"change":236,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-06",12.285,4.87,17327,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1203,"volume":1495,"transactions":9,"vwap":1493},"2026-01-05",12.195,11.325,11.715,0.39,19473,{"date":1497,"open":1498,"high":1036,"low":1499,"close":1492,"change":131,"percent_change":733,"volume":1500,"transactions":9,"vwap":1492},"2026-01-02",10.83,10.545,26447,{"date":1502,"open":838,"high":959,"low":838,"close":1499,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1499},"2025-12-31",0.465,4.61,24207,{"date":1507,"open":959,"high":1007,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-30",10.0050001,10.08,-1.095,-9.8,38353,{"date":1514,"open":1001,"high":1515,"low":982,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-29",11.655,11.175,-0.045,-0.4,28287,{"date":1521,"open":902,"high":902,"low":872,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-26",11.22,-0.375,-3.23,27233,{"date":1527,"open":1481,"high":1481,"low":1001,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-12-24",11.595,-0.795,-6.42,57613,{"date":1533,"open":1048,"high":1534,"low":1535,"close":1081,"change":840,"percent_change":997,"volume":1536,"transactions":9,"vwap":1081},"2025-12-23",12.72,12.165,16527,{"date":1538,"open":958,"high":1539,"low":945,"close":1540,"change":513,"percent_change":1306,"volume":1541,"transactions":9,"vwap":1540},"2025-12-22",12.765,12.375,27380,{"date":1543,"open":924,"high":1128,"low":1029,"close":1544,"change":1116,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-19",12.525,0.36,38327,{"date":1548,"open":958,"high":1549,"low":943,"close":943,"change":386,"percent_change":770,"volume":1550,"transactions":9,"vwap":943},"2025-12-18",13.08,32867,{"date":1552,"open":1115,"high":1059,"low":1029,"close":1553,"change":832,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-17",12.51,-1.42,54427,{"date":1557,"open":1187,"high":1122,"low":1558,"close":1559,"change":657,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-16",11.91,12.69,-1.74,82700,{"date":1563,"open":1207,"high":1564,"low":926,"close":1172,"change":1460,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1172},"2025-12-15",14.385,-7.32,75173,{"date":1568,"open":1401,"high":1343,"low":1080,"close":1569,"change":793,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-12",13.935,-3.13,61567,{"date":1573,"open":1343,"high":1343,"low":1574,"close":1564,"change":991,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1564},"2025-12-11",13.695,-0.1,65960,{"date":1578,"open":1270,"high":1201,"low":1166,"close":1579,"change":1240,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-10",14.4,-5.88,44413,{"date":1583,"open":1281,"high":1584,"low":1173,"close":1213,"change":1306,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1213},"2025-12-09",16.875,-7.27,73927,{"date":1588,"open":1589,"high":1590,"low":1219,"close":1239,"change":1227,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1239},"2025-12-08",18.3,18.6,-9.09,98253,{"date":1594,"open":1233,"high":1595,"low":1238,"close":1596,"change":1327,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-05",18.675,18.15,4.31,70173,{"date":1600,"open":1201,"high":1305,"low":1201,"close":1293,"change":1311,"percent_change":750,"volume":1601,"transactions":9,"vwap":1293},"2025-12-04",62680,{"date":1603,"open":1579,"high":1264,"low":1434,"close":1219,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1219},"2025-12-03",2.025,14.14,158647,{"date":1608,"open":1609,"high":1200,"low":1087,"close":1193,"change":1061,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1193},"2025-12-02",14.22,3.92,56040,{"date":1613,"open":1579,"high":1579,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-01",13.395,13.785,-0.765,-5.26,49380,{"date":1620,"open":1112,"high":1436,"low":1080,"close":1200,"change":1311,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1200},"2025-11-28",7.78,81473,{"date":1624,"open":1213,"high":1201,"low":1059,"close":1080,"change":1306,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1080},"2025-11-26",-8.16,199273,{"date":1628,"open":1401,"high":1213,"low":1629,"close":1436,"change":1221,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1436},"2025-11-25",13.455,-3.92,362540,{"date":1633,"open":1634,"high":25,"low":1343,"close":1213,"change":1635,"percent_change":1148,"volume":1636,"transactions":9,"vwap":1213},"2025-11-24",23.925,1.845,13904700,{"date":1638,"open":1087,"high":1451,"low":950,"close":1629,"change":770,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1629},"2025-11-21",-1.75,14673,{"date":1642,"open":1112,"high":1453,"low":1087,"close":1574,"change":1643,"percent_change":729,"volume":1644,"transactions":9,"vwap":1574},"2025-11-20",-0.39,8993,{"date":1646,"open":1436,"high":1401,"low":1179,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-19",14.085,-0.585,-3.99,11840,{"date":1652,"open":1653,"high":1343,"low":1579,"close":1654,"change":1116,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-18",14.565,14.67,0.31,8680,{"date":1658,"open":1200,"high":1343,"low":1200,"close":1157,"change":770,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1157},"2025-11-17",-1.61,4607,{"date":1662,"open":1200,"high":1343,"low":1200,"close":1663,"change":840,"percent_change":553,"volume":1664,"transactions":9,"vwap":1663},"2025-11-14",14.865,6967,{"date":1666,"open":1213,"high":1276,"low":1200,"close":1401,"change":793,"percent_change":898,"volume":1667,"transactions":9,"vwap":1401},"2025-11-13",5280,{"date":1669,"open":1213,"high":1220,"low":1173,"close":1213,"change":609,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1213},"2025-11-12",-1.92,5253,{"date":1673,"open":1173,"high":1270,"low":1674,"close":1270,"change":215,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1270},"2025-11-11",15.06,4,3907,{"date":1678,"open":1343,"high":1276,"low":1679,"close":1343,"change":27,"percent_change":27,"volume":1680,"transactions":9,"vwap":1343},"2025-11-10",14.91,7160,{"date":1682,"open":1343,"high":1173,"low":1430,"close":1343,"change":513,"percent_change":249,"volume":1683,"transactions":9,"vwap":1343},"2025-11-07",5933,{"date":1685,"open":1173,"high":1173,"low":1436,"close":1173,"change":801,"percent_change":45,"volume":1686,"transactions":9,"vwap":1173},"2025-11-06",7813,{"date":1688,"open":1213,"high":1213,"low":1436,"close":1343,"change":793,"percent_change":1076,"volume":1650,"transactions":9,"vwap":1343},"2025-11-05",{"date":1690,"open":1276,"high":1691,"low":1276,"close":1276,"change":609,"percent_change":855,"volume":1692,"transactions":9,"vwap":1276},"2025-11-04",15.81,3853,{"date":1694,"open":1201,"high":1244,"low":1270,"close":1220,"change":27,"percent_change":27,"volume":1695,"transactions":9,"vwap":1220},"2025-11-03",5347,{"date":1697,"open":1220,"high":1698,"low":1699,"close":1220,"change":27,"percent_change":27,"volume":1700,"transactions":9,"vwap":1220},"2025-10-31",16.035,15.435,4413,{"date":1702,"open":1244,"high":1703,"low":1270,"close":1220,"change":609,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1220},"2025-10-30",16.125,-1.87,4587,{"date":1707,"open":1219,"high":1293,"low":1276,"close":1244,"change":513,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1244},"2025-10-29",-0.93,33927,{"date":1711,"open":1226,"high":1281,"low":1226,"close":1226,"change":27,"percent_change":27,"volume":1712,"transactions":9,"vwap":1226},"2025-10-28",13140,{"date":1714,"open":1239,"high":1239,"low":1201,"close":1226,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1226},"2025-10-27",0.225,1.41,5720,{"date":1719,"open":1201,"high":1219,"low":1220,"close":1720,"change":801,"percent_change":316,"volume":1004,"transactions":9,"vwap":1720},"2025-10-24",15.975,{"date":1722,"open":1201,"high":1720,"low":1270,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-23",15.825,-0.075,-0.47,5007,{"date":1728,"open":1226,"high":1239,"low":1220,"close":1201,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1201},"2025-10-22",-0.525,-3.2,18347,{"date":1733,"open":1270,"high":1734,"low":1276,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-21",16.425,0.525,3.3,7627,{"date":1739,"open":1244,"high":1740,"low":1220,"close":1201,"change":27,"percent_change":27,"volume":1741,"transactions":9,"vwap":1201},"2025-10-20",16.08,7200,{"date":1743,"open":1244,"high":1239,"low":1201,"close":1201,"change":1729,"percent_change":1730,"volume":1744,"transactions":9,"vwap":1201},"2025-10-17",5647,{"date":1746,"open":1323,"high":1323,"low":1219,"close":1734,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1734},"2025-10-16",-0.975,-5.6,5500,{"date":1751,"open":1264,"high":1293,"low":1238,"close":1293,"change":1327,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1293},"2025-10-15",4.5,14887,{"date":1755,"open":1239,"high":1238,"low":1219,"close":1246,"change":801,"percent_change":359,"volume":1756,"transactions":9,"vwap":1246},"2025-10-14",6560,{"date":1758,"open":1239,"high":1281,"low":1244,"close":1239,"change":1283,"percent_change":1333,"volume":1759,"transactions":9,"vwap":1239},"2025-10-13",18747,{"date":1761,"open":1225,"high":1596,"low":1238,"close":1323,"change":1523,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1323},"2025-10-10",-2.13,8613,{"date":1765,"open":1225,"high":1596,"low":1293,"close":1300,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1300},"2025-10-09",0.075,0.43,17413,{"date":1770,"open":1264,"high":1373,"low":1239,"close":1225,"change":215,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1225},"2025-10-08",3.54,20327,{"date":1774,"open":1323,"high":1323,"low":1281,"close":1238,"change":657,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1238},"2025-10-07",-1.31,15620,{"date":1778,"open":1244,"high":1323,"low":1779,"close":1780,"change":375,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-06",15.675,17.175,8.02,31087,{"date":1784,"open":1270,"high":1201,"low":1276,"close":1201,"change":1265,"percent_change":534,"volume":1785,"transactions":9,"vwap":1201},"2025-10-03",9180,{"date":1787,"open":1276,"high":1220,"low":1173,"close":1270,"change":801,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1270},"2025-10-02",0.97,7840,{"date":1791,"open":1213,"high":1220,"low":1213,"close":1276,"change":513,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1276},"2025-10-01",-0.96,6160,{"date":1795,"open":1276,"high":1270,"low":1213,"close":1270,"change":618,"percent_change":1344,"volume":1796,"transactions":9,"vwap":1270},"2025-09-30",10893,{"date":1798,"open":1213,"high":1270,"low":1173,"close":1173,"change":609,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1173},"2025-09-29",-1.94,16287,{"date":1802,"open":1276,"high":1803,"low":1173,"close":1276,"change":27,"percent_change":27,"volume":1294,"transactions":9,"vwap":1276},"2025-09-26",15.525,{"date":1805,"open":1276,"high":1723,"low":1213,"close":1276,"change":657,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1276},"2025-09-25",-1.44,9353,{"date":1809,"open":1220,"high":1201,"low":1276,"close":1779,"change":1724,"percent_change":1054,"volume":1810,"transactions":9,"vwap":1779},"2025-09-24",5893,{"date":1812,"open":1220,"high":1226,"low":1220,"close":1220,"change":1724,"percent_change":1725,"volume":1813,"transactions":9,"vwap":1220},"2025-09-23",18227,{"date":1815,"open":1270,"high":1201,"low":1213,"close":1723,"change":801,"percent_change":1473,"volume":1816,"transactions":9,"vwap":1723},"2025-09-22",4993,{"date":1818,"open":1220,"high":1201,"low":1270,"close":1779,"change":1724,"percent_change":1054,"volume":1819,"transactions":9,"vwap":1779},"2025-09-19",4700,{"date":1821,"open":1220,"high":1220,"low":1173,"close":1220,"change":27,"percent_change":27,"volume":1822,"transactions":9,"vwap":1220},"2025-09-18",10693,{"date":1824,"open":1226,"high":1219,"low":1276,"close":1220,"change":793,"percent_change":1825,"volume":1644,"transactions":9,"vwap":1220},"2025-09-17",-2.78,{"date":1827,"open":1244,"high":1226,"low":1220,"close":1226,"change":1715,"percent_change":1716,"volume":1828,"transactions":9,"vwap":1226},"2025-09-16",8647,{"date":1830,"open":1244,"high":1226,"low":1220,"close":1720,"change":1724,"percent_change":1725,"volume":1831,"transactions":9,"vwap":1720},"2025-09-15",9600,{"date":1833,"open":1220,"high":1226,"low":1220,"close":1244,"change":27,"percent_change":27,"volume":1834,"transactions":9,"vwap":1244},"2025-09-12",15247,{"date":1836,"open":1276,"high":1226,"low":1276,"close":1244,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1244},"2025-09-11",0.825,5.42,19293,{"date":1841,"open":1276,"high":1270,"low":1343,"close":1251,"change":657,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1251},"2025-09-10",-1.46,15793,{"date":1845,"open":1270,"high":1220,"low":1173,"close":1276,"change":513,"percent_change":1792,"volume":1846,"transactions":9,"vwap":1276},"2025-09-09",12307,{"date":1848,"open":1244,"high":1849,"low":1270,"close":1270,"change":609,"percent_change":810,"volume":1850,"transactions":9,"vwap":1270},"2025-09-08",16.14,17047,{"date":1852,"open":1201,"high":1226,"low":1220,"close":1201,"change":513,"percent_change":1708,"volume":1853,"transactions":9,"vwap":1201},"2025-09-05",12373,{"date":1855,"open":1270,"high":1244,"low":1213,"close":1244,"change":801,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1244},"2025-09-04",0.94,18413,{"date":1859,"open":1244,"high":1244,"low":1213,"close":1201,"change":27,"percent_change":27,"volume":1860,"transactions":9,"vwap":1201},"2025-09-03",14540,{"date":1862,"open":1270,"high":1863,"low":1173,"close":1201,"change":801,"percent_change":316,"volume":1864,"transactions":9,"vwap":1201},"2025-09-02",15.99,12967,{"date":1866,"open":1270,"high":1201,"low":1213,"close":1220,"change":801,"percent_change":1473,"volume":1867,"transactions":9,"vwap":1220},"2025-08-29",13933,{"date":1869,"open":1239,"high":1239,"low":1276,"close":1270,"change":1283,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1270},"2025-08-28",-4.59,20147,{"date":1873,"open":1238,"high":1238,"low":1703,"close":1219,"change":801,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1219},"2025-08-27",0.93,29240,{"date":1877,"open":1332,"high":1246,"low":1720,"close":1226,"change":27,"percent_change":27,"volume":1878,"transactions":9,"vwap":1226},"2025-08-26",25553,{"date":1880,"open":1244,"high":1281,"low":1220,"close":1226,"change":618,"percent_change":1421,"volume":1881,"transactions":9,"vwap":1226},"2025-08-25",42460,{"date":1883,"open":1173,"high":1220,"low":1436,"close":1220,"change":1265,"percent_change":510,"volume":1884,"transactions":9,"vwap":1220},"2025-08-22",60267,{"date":1886,"open":1239,"high":1281,"low":1173,"close":1276,"change":1352,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1276},"2025-08-21",-6.36,62980,{"date":1890,"open":1281,"high":1323,"low":1276,"close":1239,"change":1327,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1239},"2025-08-20",4.76,58913,{"date":1894,"open":1590,"high":1590,"low":1213,"close":1220,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1220},"2025-08-19",-3,-16,195413,{"date":1899,"open":1900,"high":1901,"low":1589,"close":1337,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1337},"2025-08-18",25.95,26.25,-8.55,-31.32,705600,{"date":1906,"open":1907,"high":174,"low":1908,"close":1909,"change":215,"percent_change":578,"volume":1910,"transactions":9,"vwap":1909},"2025-08-15",28.95,26.43,27.3,152473,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1736,"percent_change":1112,"volume":1917,"transactions":9,"vwap":1916},"2025-08-14",23.85,27.6,23.25,26.7,63327,{"date":1919,"open":1920,"high":1916,"low":1921,"close":1922,"change":513,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-13",24.3,22.5,23.4,-0.64,69347,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":409,"percent_change":742,"volume":1930,"transactions":9,"vwap":1929},"2025-08-12",22.049999,24.6,23.55,33607,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1927,"change":215,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1927},"2025-08-11",22.35,23.7,21.45,2.8,31187,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1935,"change":395,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1935},"2025-08-08",20.55,22.29,20.31,5.93,16353,{"date":1946,"open":1947,"high":1948,"low":1232,"close":1949,"change":27,"percent_change":27,"volume":1950,"transactions":9,"vwap":1949},"2025-08-07",19.95,20.85,20.25,14273,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1949,"change":1221,"percent_change":1402,"volume":1956,"transactions":9,"vwap":1949},"2025-08-06",20.97,21,19.65,21940,{"date":1958,"open":1933,"high":1959,"low":1960,"close":1948,"change":228,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1948},"2025-08-05",22.95,20.1,-6.08,35087,{"date":1964,"open":1921,"high":1965,"low":1927,"close":1966,"change":618,"percent_change":569,"volume":1967,"transactions":9,"vwap":1966},"2025-08-04",24.9,22.2,54633,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1970,"change":1221,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1970},"2025-08-01",21.75,22.8,21.15,-2.68,16713,{"date":1976,"open":1921,"high":1977,"low":1966,"close":1933,"change":1283,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1933},"2025-07-31",24,-3.25,20813,{"date":1981,"open":1933,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-07-30",24.885,21.6,23.1,1.8,8.45,67473,{"date":1989,"open":1990,"high":1983,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-07-29",19.5,19.2,21.3,2.4,12.7,44733,{"date":1997,"open":1233,"high":1998,"low":1293,"close":1385,"change":569,"percent_change":1048,"volume":1999,"transactions":9,"vwap":1385},"2025-07-28",19.35,69967,{"date":2001,"open":1225,"high":1305,"low":1281,"close":2002,"change":609,"percent_change":1639,"volume":2003,"transactions":9,"vwap":2002},"2025-07-25",16.83,2620,{"date":2005,"open":1225,"high":1373,"low":1238,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-07-24",17.13,-0.42,-2.39,3707,{"date":2011,"open":2012,"high":1373,"low":1293,"close":1225,"change":513,"percent_change":686,"volume":2013,"transactions":9,"vwap":1225},"2025-07-23",17.565,6493,{"date":2015,"open":1305,"high":1232,"low":1293,"close":1305,"change":513,"percent_change":1082,"volume":2016,"transactions":9,"vwap":1305},"2025-07-22",9233,{"date":2018,"open":1596,"high":2019,"low":1305,"close":1373,"change":27,"percent_change":27,"volume":2020,"transactions":9,"vwap":1373},"2025-07-21",18.525,6393,{"date":2022,"open":1233,"high":2023,"low":1293,"close":1373,"change":513,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1373},"2025-07-18",19.049999,-0.83,4960,{"date":2027,"open":1589,"high":1955,"low":1233,"close":1233,"change":793,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1233},"2025-07-17",-2.44,4040,{"date":2031,"open":1590,"high":2032,"low":1373,"close":2033,"change":27,"percent_change":27,"volume":2034,"transactions":9,"vwap":2033},"2025-07-16",18.615,18.45,1793,{"date":2036,"open":1385,"high":2023,"low":1589,"close":2033,"change":1283,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2033},"2025-07-15",-3.91,2067,{"date":2040,"open":2023,"high":1960,"low":1337,"close":1991,"change":27,"percent_change":27,"volume":2041,"transactions":9,"vwap":1991},"2025-07-14",8900,{"date":2043,"open":1960,"high":2044,"low":2033,"close":1991,"change":1240,"percent_change":535,"volume":2045,"transactions":9,"vwap":1991},"2025-07-11",20.4,7207,{"date":2047,"open":1998,"high":2044,"low":1385,"close":1960,"change":215,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1960},"2025-07-10",3.08,16100,{"date":2051,"open":1233,"high":2052,"low":1305,"close":1990,"change":1985,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1990},"2025-07-09",20.7,10.17,21287,{"date":2056,"open":1233,"high":1233,"low":1264,"close":1305,"change":793,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1305},"2025-07-08",-2.48,4187,{"date":2060,"open":1373,"high":1589,"low":1373,"close":1596,"change":618,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1596},"2025-07-07",2.54,6707,{"date":2064,"open":1293,"high":2065,"low":1323,"close":1305,"change":1327,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1305},"2025-07-03",18.18,4.42,9407,{"date":2069,"open":1246,"high":1293,"low":1246,"close":1238,"change":801,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1238},"2025-07-02",0.89,2260,{"date":2073,"open":1264,"high":1293,"low":1246,"close":1281,"change":27,"percent_change":27,"volume":2074,"transactions":9,"vwap":1281},"2025-07-01",3633,{"date":2076,"open":1305,"high":2033,"low":1246,"close":1281,"change":1306,"percent_change":1307,"volume":2077,"transactions":9,"vwap":1281},"2025-06-30",13107,{"date":2079,"open":1590,"high":1590,"low":1323,"close":1233,"change":513,"percent_change":2024,"volume":2080,"transactions":9,"vwap":1233},"2025-06-27",4547,{"date":2082,"open":1385,"high":2023,"low":1305,"close":1596,"change":1283,"percent_change":818,"volume":2083,"transactions":9,"vwap":1596},"2025-06-26",4480,{"date":2085,"open":1225,"high":1990,"low":1323,"close":1385,"change":1311,"percent_change":699,"volume":2086,"transactions":9,"vwap":1385},"2025-06-25",13927,{"date":2088,"open":1373,"high":2023,"low":1323,"close":1373,"change":618,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1373},"2025-06-24",2.59,15860,{"date":2092,"open":1246,"high":2093,"low":1246,"close":1293,"change":1311,"percent_change":750,"volume":2094,"transactions":9,"vwap":1293},"2025-06-23",18.24,15260,{"date":2096,"open":1201,"high":1225,"low":2097,"close":1219,"change":2098,"percent_change":1597,"volume":2099,"transactions":9,"vwap":1219},"2025-06-20",15.51,0.675,9287,{"date":2101,"open":1343,"high":1226,"low":1343,"close":1779,"change":1715,"percent_change":433,"volume":2102,"transactions":9,"vwap":1779},"2025-06-18",6247,{"date":2104,"open":1343,"high":1201,"low":1401,"close":1276,"change":27,"percent_change":27,"volume":2105,"transactions":9,"vwap":1276},"2025-06-17",2573,{"date":2107,"open":2108,"high":1244,"low":2109,"close":1276,"change":608,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1276},"2025-06-16",14.04,13.905,14.44,19273,{"date":2113,"open":1102,"high":1102,"low":1080,"close":1080,"change":1221,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1080},"2025-06-13",-4.26,1467,{"date":2117,"open":2118,"high":1654,"low":1156,"close":1112,"change":386,"percent_change":712,"volume":2119,"transactions":9,"vwap":1112},"2025-06-12",14.025,1113,{"date":2121,"open":1465,"high":1654,"low":1158,"close":2122,"change":761,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-06-11",14.13,-1.88,2013,{"date":2126,"open":1112,"high":1401,"low":1112,"close":1579,"change":1265,"percent_change":541,"volume":2127,"transactions":9,"vwap":1579},"2025-06-10",2767,{"date":2129,"open":1193,"high":1401,"low":2130,"close":1112,"change":1030,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1112},"2025-06-09",13.98,-2.79,2313,{"date":2134,"open":1158,"high":1200,"low":1179,"close":1453,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1453},"2025-06-06",0.705,5.11,3840,{"date":2139,"open":1166,"high":1207,"low":1179,"close":1179,"change":513,"percent_change":72,"volume":2140,"transactions":9,"vwap":1179},"2025-06-05",1567,{"date":2142,"open":1179,"high":1207,"low":1179,"close":1158,"change":513,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1158},"2025-06-04",-1.06,2053,{"date":2146,"open":2147,"high":2147,"low":1174,"close":1112,"change":27,"percent_change":27,"volume":2148,"transactions":9,"vwap":1112},"2025-06-03",14.745,3080,{"date":2150,"open":1200,"high":1200,"low":1156,"close":1112,"change":106,"percent_change":1767,"volume":2151,"transactions":9,"vwap":1112},"2025-06-02",2660,{"date":2153,"open":2154,"high":1200,"low":2130,"close":2108,"change":386,"percent_change":712,"volume":2155,"transactions":9,"vwap":2108},"2025-05-30",14.235,453,{"date":2157,"open":1166,"high":1436,"low":1179,"close":1185,"change":832,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1185},"2025-05-29",-1.26,3220,{"date":2161,"open":1343,"high":1213,"low":1165,"close":1166,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1166},"2025-05-28",-0.675,-4.52,6480,{"date":2166,"open":1166,"high":1276,"low":2167,"close":1194,"change":1265,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1194},"2025-05-27",13.845,2.05,4560,{"date":2171,"open":1159,"high":2147,"low":1159,"close":1157,"change":1049,"percent_change":412,"volume":2119,"transactions":9,"vwap":1157},"2025-05-23",{"date":2173,"open":2174,"high":1343,"low":1579,"close":1159,"change":761,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1159},"2025-05-22",14.775,-1.84,1273,{"date":2178,"open":1436,"high":1401,"low":1579,"close":1436,"change":513,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1436},"2025-05-21",-1.01,3713,{"date":2182,"open":1157,"high":1276,"low":1166,"close":1401,"change":27,"percent_change":27,"volume":2183,"transactions":9,"vwap":1401},"2025-05-20",3627,{"date":2185,"open":1436,"high":1343,"low":1436,"close":1401,"change":513,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1401},"2025-05-19",-1,5180,{"date":2189,"open":1173,"high":1270,"low":1343,"close":1343,"change":793,"percent_change":1076,"volume":2190,"transactions":9,"vwap":1343},"2025-05-16",3773,{"date":2192,"open":1276,"high":1270,"low":1173,"close":1276,"change":27,"percent_change":27,"volume":2193,"transactions":9,"vwap":1276},"2025-05-15",860,{"date":2195,"open":1173,"high":1220,"low":1436,"close":1276,"change":618,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1276},"2025-05-14",3,7227,{"date":2199,"open":2200,"high":1276,"low":1200,"close":1343,"change":1517,"percent_change":609,"volume":2201,"transactions":9,"vwap":1343},"2025-05-13",15.195,5573,{"date":2203,"open":1270,"high":1220,"low":1401,"close":2204,"change":1018,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-05-12",15.045,-1.67,2560,{"date":2208,"open":1270,"high":2209,"low":1173,"close":1213,"change":609,"percent_change":1670,"volume":2003,"transactions":9,"vwap":1213},"2025-05-09",16.32,{"date":2211,"open":1201,"high":1201,"low":1270,"close":1270,"change":513,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1270},"2025-05-08",-0.95,2360,{"date":2215,"open":1219,"high":1246,"low":1270,"close":1220,"change":1283,"percent_change":862,"volume":2216,"transactions":9,"vwap":1220},"2025-05-07",3900,{"date":2218,"open":1220,"high":1323,"low":1270,"close":1239,"change":66,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1239},"2025-05-06",5.77,7107,{"date":2222,"open":1270,"high":1201,"low":2223,"close":1270,"change":27,"percent_change":27,"volume":2224,"transactions":9,"vwap":1270},"2025-05-05",15.405,3993,{"date":2226,"open":1201,"high":1244,"low":1276,"close":1270,"change":513,"percent_change":2212,"volume":2105,"transactions":9,"vwap":1270},"2025-05-02",{"date":2228,"open":1270,"high":1244,"low":2229,"close":1220,"change":618,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1220},"2025-05-01",15.075,2.94,2500,{"date":2233,"open":1270,"high":1220,"low":2234,"close":1213,"change":1643,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1213},"2025-04-30",14.955,-2.49,5760,{"date":2238,"open":1276,"high":1220,"low":1343,"close":2239,"change":983,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-04-29",15.69,1.55,2813,{"date":2243,"open":1173,"high":2244,"low":1343,"close":1276,"change":2098,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1276},"2025-04-28",15.735,4.57,5980,{"date":2248,"open":1200,"high":1343,"low":1158,"close":2174,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2174},"2025-04-25",0.375,2.6,1747,{"date":2253,"open":2254,"high":2255,"low":2254,"close":1579,"change":215,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1579},"2025-04-24",13.095,14.685,4.35,6400,{"date":2259,"open":2260,"high":2261,"low":1059,"close":1179,"change":618,"percent_change":87,"volume":2262,"transactions":9,"vwap":1179},"2025-04-23",13.77,13.875,3033,{"date":178,"open":1080,"high":2260,"low":1059,"close":2264,"change":513,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},13.35,-1.11,3233]