[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAVN":3,"homepage-market-summary":31,"stock-historical-NAVN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NAVN","2026-10-06",{"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},"Navan, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Navan Inc is engaged in providing an end-to-end, AI-powered software platform for managing business travel and expense (T&E). The company's platform enables users to manage corporate travel bookings, payments, and expense processes, while providing tools for customers to control and optimize spending and for suppliers to access demand. Geographically, the company operates in the United States, the United Kingdom, and other countries, with the majority of its revenue generated from the United States.","3,700","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},21.34,21.86,22.175,21.14,21.84,-0.5,-2.29,1659843.165355,21540,21.4194,30.88,8.105,3166681.96814541,58.1,234,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3166682,741003580.546026,6.7,"2025-10-30",[183,184,194,205,215,226,237,248,259,270,280,291,300,311,322,332,342,353,364,374,385,396,407,418,429,440,451,462,472,481,491,501,511,522,532,541,551,561,571,581,588,596,607,616,627,638,648,659,669,677,688,699,710,721,730,740,751,760,766,773,779,785,792,799,807,815,823,831,840,849,857,866,875,882,889,896,904,911,919,927,935,942,950,957,961,967,974,982,989,996,1004,1012,1019,1027,1035,1043,1051,1057,1065,1073,1080,1089,1096,1103,1111,1120,1128,1135,1144,1152,1160,1168,1176,1184,1190,1198,1206,1214,1221,1229,1237,1244,1251,1260,1268,1277,1285,1292,1301,1310,1319,1327,1333,1340,1349,1358,1366,1374,1381,1389,1396,1404,1410,1417,1424,1432,1440,1448,1457,1463,1470,1477,1484,1493,1501,1510,1517,1524,1530,1537,1544,1552,1559,1567,1575,1581,1589,1596,1605,1613,1621,1629,1637,1646,1653,1661,1668,1677,1683,1690,1697,1704,1709,1717,1725,1732,1738,1746,1753,1761,1768,1776,1784,1792,1799,1807,1814,1821,1828,1837,1845,1851,1859,1865,1871,1876,1882,1888,1895,1903,1911,1918,1925,1933,1940,1947,1953,1958,1964,1971,1978,1982,1988,1995,2001,2008,2013,2019,2026,2032,2040,2047,2055,2060],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",21.47,22.27,21.365,0.41,1.91,2628727.006395,28550,21.8999,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",21.93,22.02,21.12,21.43,-0.07,-0.33,2619313.899406,25757,21.3962,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":97,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",21.4,21.92,21.095,21.5,2.43,2929517.045061,34782,21.5127,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",20.86,21.38,20.66,20.99,0.3,1.45,3331074.603657,36092,21.0817,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",20.12,20.77,19.9,20.69,0.71,3.55,3242130.612584,33629,20.5647,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",19.15,20.11,18.71,19.98,0.565,2.91,3946339.665486,38680,19.8236,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",19.7,19.915,19.34,19.415,-0.015,-0.08,2281587.828979,26589,19.5946,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",19.68,19.92,19.1,19.43,-0.23,-1.17,3140751.390391,37182,19.3862,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",20.9,19.4,19.66,-1.305,-6.22,4543615.590143,44330,19.8559,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",21.53,21.725,20.73,20.965,-0.565,-2.62,4618270.821415,79741,21.0017,{"date":292,"open":198,"high":293,"low":294,"close":282,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",21.65,20.71,0.17,0.8,5161345.534906,79885,21.3656,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",22.17,22.21,21,21.36,-0.77,-3.48,10440284.345399,39692,21.364,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",22.67,22.81,22.03,22.13,-0.4,-1.78,3422574.812294,32983,22.1743,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":54,"volume":329,"transactions":330,"vwap":331},"2026-09-16",22.5,22.68,21.775,22.53,0.11,4488263.446362,35073,22.3867,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",21.32,22.63,22.42,1.05,4.91,4251401.260906,42879,22.1943,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",21.1,21.63,20.82,21.37,0.35,1.67,6419536.050781,57612,21.341,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",20.61,21.575,20.4501,21.02,0.76,3.75,6288403.656648,63532,20.8513,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",21.39,19.64,20.26,-5.63,-21.75,19177579.125633,135463,20.4708,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",26.685,27.04,25.76,25.89,-0.75,-2.82,5535096.088813,57737,25.4897,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",28,28.2,26.085,26.64,-1.14,-4.1,4266284.763283,59898,26.6067,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",27.92,28.045,27.24,27.78,0.07,0.25,1486163.635442,22500,27.816,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",27.64,27.98,26.98,27.71,0.81,3.01,1949834.503361,25504,27.6405,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",27.59,27.9799,26.23,26.9,-0.41,-1.5,2391388.784577,39120,26.7124,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",28.54,28.71,27.23,27.31,-1.75,-6.02,2077156.544727,29818,27.6968,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",28.37,29.4,28.25,29.06,0.56,1.96,3498672.65011,26802,29.0595,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",30.42,30.83,28.435,28.5,-2.08,-6.8,2332383.888057,29259,29.1653,{"date":463,"open":464,"high":26,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",29.5,29,30.58,1.25,4.26,3949167.502807,40716,30.1942,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":153,"percent_change":83,"volume":478,"transactions":479,"vwap":480},"2026-08-26",29.04,29.59,28.745,29.33,2287729.212901,21544,29.185,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":200,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",29.43,29.775,29.01,29.29,-0.24,2013926.121765,22586,29.3264,{"date":492,"open":493,"high":494,"low":445,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",29.25,29.8,29.36,0.2,0.69,1665114.561139,19525,29.3609,{"date":502,"open":503,"high":504,"low":387,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",28.76,29.235,29.16,0.6,2.1,1345817.921374,19852,28.8683,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",28.9,29.145,28.33,28.56,-0.62,-2.12,1501793.197382,23421,28.6326,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":200,"volume":529,"transactions":530,"vwap":531},"2026-08-19",29.44,29.81,28.93,29.18,-0.02,1698869.060103,25965,29.3484,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":47,"percent_change":349,"volume":538,"transactions":539,"vwap":540},"2026-08-18",28.8,29.84,28.72,29.2,1955876.026166,28100,29.4277,{"date":542,"open":543,"high":544,"low":545,"close":536,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",29.05,29.47,28.47,-0.535,-1.83,2782451.855103,28673,28.7968,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",29.92,28.5868,29.255,-0.455,-1.53,1947326.117299,27396,29.2542,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",28.83,29.99,29.71,0.93,3.23,1943510.862954,26864,29.6453,{"date":572,"open":573,"high":464,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",28.92,28.51,28.78,-0.15,-0.52,1837791.396608,24130,28.7803,{"date":582,"open":583,"high":493,"low":584,"close":526,"change":403,"percent_change":133,"volume":585,"transactions":586,"vwap":587},"2026-08-11",28.68,28.16,1879773.370074,26661,28.8411,{"date":589,"open":485,"high":590,"low":591,"close":583,"change":317,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",29.88,28.65,-1.38,1969712.623461,27447,29.0927,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",28.45,29.42,28.29,29.08,1.22,4.38,2513604.552194,33496,29.0304,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":359,"volume":613,"transactions":614,"vwap":615},"2026-08-06",27.99,26.68,27.86,0.21,1574157.525919,24522,27.407,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",28.215,28.48,27.45,27.65,-0.22,-0.79,1502913.065532,22220,27.7911,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",27.085,28.07,26.6001,27.87,0.39,1.42,3232163.108297,34248,27.6938,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":567,"volume":645,"transactions":646,"vwap":647},"2026-08-03",27.28,28.005,27,27.48,0.86,2360305.782677,34615,27.551,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",26.585,27.06,26.01,26.62,-0.09,-0.34,1290859.73189,21912,26.5775,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":446,"volume":666,"transactions":667,"vwap":668},"2026-07-30",26.375,26.85,25.69,26.71,0.15,2615578.238121,31721,26.3537,{"date":670,"open":652,"high":671,"low":672,"close":673,"change":612,"percent_change":296,"volume":674,"transactions":675,"vwap":676},"2026-07-29",27.1,25.87,26.56,3959589.330478,43783,26.5118,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",26,26.6,24.72,26.35,0.57,2.21,2961478.08702,39063,25.8389,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",23.79,26.14,23.66,25.78,2.58,11.12,3827766.558921,43708,25.4789,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",22.54,24.1,22.38,23.2,0.97,4.36,2962084.903031,32952,23.3368,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",23.14,23.49,22.15,22.23,-1.31,-5.56,2104997.285767,29604,22.4571,{"date":722,"open":653,"high":653,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",23.28,23.54,-3.08,-11.57,4362480.882302,46935,24.0954,{"date":731,"open":732,"high":733,"low":734,"close":653,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",27.625,27.9427,25.97,-1.11,-4,3197334.928233,40268,26.5695,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",26.055,27.93,25.5945,27.73,1.77,6.82,2917366.016337,37818,27.3362,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",25.29,26.145,25.21,25.96,0.16,0.62,3608300,{"date":761,"open":762,"high":642,"low":753,"close":763,"change":97,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-16",26.030001,25.8,2.02,3868200,{"date":767,"open":768,"high":769,"low":770,"close":753,"change":74,"percent_change":771,"volume":772,"transactions":9,"vwap":753},"2026-07-15",25.52,26.045,25.018,-1.98,5320300,{"date":774,"open":652,"high":775,"low":776,"close":763,"change":201,"percent_change":777,"volume":778,"transactions":9,"vwap":763},"2026-07-14",26.4,25.54,-1.26,3755600,{"date":780,"open":679,"high":781,"low":782,"close":783,"change":612,"percent_change":413,"volume":784,"transactions":9,"vwap":783},"2026-07-13",26.49,25.55,26.13,5032800,{"date":786,"open":379,"high":652,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",25.059999,25.92,0.29,1.13,3537700,{"date":793,"open":787,"high":794,"low":795,"close":796,"change":328,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",25.98,24.645,25.63,0.43,3516000,{"date":800,"open":801,"high":802,"low":803,"close":768,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":768},"2026-07-08",25.5,25.905,24.151,-1.73,-6.35,7569400,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",26.48,28.22,27.25,0.95,3.61,7691300,{"date":816,"open":817,"high":682,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",25.31,24.8,26.3,0.63,2.45,3708300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":634,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-02",23.61,25.855,23.307,25.67,5.86,6418800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",23.18,24.785,22.99,24.25,1.38,6.03,4063700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",23.71,23.98,22.815,22.87,-0.84,-3.54,3545200,{"date":850,"open":851,"high":852,"low":853,"close":842,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":842},"2026-06-29",23.175,23.85,22.8,0.89,3.9,4063600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",21.52,22.9,21.44,22.82,1.23,5.7,15926100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",21.99,22.65,21.27,21.59,-0.19,-0.87,3664200,{"date":876,"open":877,"high":335,"low":19,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",21.49,21.78,0.5,2.35,4130900,{"date":883,"open":16,"high":884,"low":885,"close":886,"change":887,"percent_change":435,"volume":888,"transactions":9,"vwap":886},"2026-06-23",21.81,20.97,21.28,-0.38,4326500,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":391,"volume":895,"transactions":9,"vwap":893},"2026-06-22",21.040001,22.18,21.66,-0.25,4475100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":603,"volume":903,"transactions":9,"vwap":901},"2026-06-18",21.35,22.1,20.8,21.91,0.92,6339900,{"date":905,"open":906,"high":907,"low":908,"close":220,"change":447,"percent_change":909,"volume":910,"transactions":9,"vwap":220},"2026-06-17",18.55,21.41,18.35,10.3,8715900,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",19.84,18.87,19.030001,-1.07,-5.32,5873200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":295,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-15",20,20.89,19.375,20.1,0.85,5658500,{"date":928,"open":929,"high":304,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",20.75,18.6,19.93,-2.7,-11.93,9300600,{"date":936,"open":836,"high":937,"low":938,"close":335,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":335},"2026-06-11",24.5,22.030001,1.76,8.43,15561500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":902,"volume":949,"transactions":9,"vwap":947},"2026-06-10",20.21,21.19,19.67,20.87,0.19,5857700,{"date":951,"open":877,"high":952,"low":953,"close":954,"change":955,"percent_change":847,"volume":956,"transactions":9,"vwap":954},"2026-06-09",22.059999,20.31,20.68,-0.76,4169700,{"date":958,"open":218,"high":959,"low":891,"close":861,"change":108,"percent_change":790,"volume":960,"transactions":9,"vwap":861},"2026-06-08",21.88,2493600,{"date":962,"open":324,"high":835,"low":231,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",21.2,-1.06,-4.76,3074800,{"date":968,"open":892,"high":969,"low":970,"close":971,"change":972,"percent_change":61,"volume":973,"transactions":9,"vwap":971},"2026-06-04",23.5,21.501,22.26,0.1,2884600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":173,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-03",22.55,22.818,21.97,22.16,-3.1,2557600,{"date":983,"open":984,"high":985,"low":208,"close":845,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":845},"2026-06-02",22.165,23.53,0.09,0.4,3049500,{"date":990,"open":884,"high":712,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",21.752,22.78,1.41,6.6,4164900,{"date":997,"open":998,"high":999,"low":1000,"close":347,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":347},"2026-05-29",20.32,21.77,20.030001,1.04,5.12,4601200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":683,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",19.87,20.44,19.51,20.33,2.88,3713100,{"date":1013,"open":263,"high":1014,"low":1015,"close":1016,"change":820,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-27",19.88,19.014999,19.76,3.29,2044700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":380,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",19.82,19.99,18.91,19.13,-3.77,3552400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1014,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1014},"2026-05-22",19.07,19.985,18.89,1.33,7.17,4619300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":906,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":906},"2026-05-21",18.36,18.76,18.22,0.01,0.05,3112200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":655,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",18.88,19.3,18.5,18.54,-1.8,4294100,{"date":1052,"open":241,"high":1053,"low":1054,"close":1045,"change":47,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1045},"2026-05-19",19.12,18.25,2.61,2985900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":201,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",18.29,18.92,18.09,18.4,-0.06,2904600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1063,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-15",18.52,19.26,18.2,18.46,-0.32,3429800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1067,"change":61,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1067},"2026-05-14",18.1,19.01,17.02,2.49,3917900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",18.38,19.395,17.8,18.07,-0.42,-2.27,5747900,{"date":1090,"open":1059,"high":1047,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",17.9,18.49,0.23,1.26,1989800,{"date":1097,"open":1098,"high":241,"low":1099,"close":1100,"change":1086,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",18.45,18.030001,18.26,-2.25,2705800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-05-08",17.925,18.68,17.55,0.67,3.72,3876100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",18.39,18.9,17.94,18.01,-0.29,-1.58,3755700,{"date":1121,"open":1069,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",18.47,17.405,18.3,-0.27,-1.45,4780300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1093,"percent_change":467,"volume":1134,"transactions":9,"vwap":1133},"2026-05-05",18.97,18.99,18,18.57,3511100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",17.47,18.7,16.83,18.34,-0.13,-0.7,4277400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1122,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1122},"2026-05-01",17.43,18.98,17.23,0.98,5.6,3800200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":507,"volume":1159,"transactions":9,"vwap":1157},"2026-04-30",17.15,17.545,16.89,17.49,0.36,2508000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1149,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-29",16.13,17.14,16.040001,17.13,6.07,2447900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1093,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-28",15.97,16.5,15.83,16.15,1.44,2082100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",15.6,16.295,15.92,0.32,2.05,1399500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1178,"change":328,"percent_change":232,"volume":1189,"transactions":9,"vwap":1178},"2026-04-24",15.96,16.24,15.16,1763300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":654,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-23",15.28,15.515,14.53,15.49,-0.58,2170300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":83,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-22",15.68,15.98,15.31,15.58,0.91,1975700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":986,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-21",15.65,16.44,15.34,15.44,0.59,2649900,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":789,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-20",14.33,15.43,15.35,1.93,2128200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":414,"volume":1228,"transactions":9,"vwap":1226},"2026-04-17",14.97,15.36,14.75,15.06,0.44,2364000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":948,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-16",14.27,14.84,14.26,14.62,1.32,1837800,{"date":1238,"open":1239,"high":1194,"low":1240,"close":1241,"change":39,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-15",14.12,14.01,14.43,4.19,1784500,{"date":1245,"open":1246,"high":1234,"low":1247,"close":1248,"change":1249,"percent_change":190,"volume":1250,"transactions":9,"vwap":1248},"2026-04-14",13.71,13.33,13.85,0.26,3367700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-13",12.14,13.6,11.65,13.59,1.16,9.33,3578300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":317,"volume":1267,"transactions":9,"vwap":1265},"2026-04-10",12.39,12.67,11.51,12.43,-0.05,3098800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-09",12.76,12.89,11.92,12.48,-0.46,-3.55,3058700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":47,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-08",13.65,13.8,12.766,12.94,3.85,3046600,{"date":1286,"open":1287,"high":1288,"low":1253,"close":1289,"change":1290,"percent_change":735,"volume":1291,"transactions":9,"vwap":1289},"2026-04-07",12.8,13.19,12.46,-0.14,2902800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-06",12.06,12.62,11.8,12.6,0.52,4.3,2667600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",12.03,12.83,11.58,12.08,-0.56,-4.43,3989200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-01",13.4,13.908,11.95,12.64,-0.6,-4.53,4859000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":467,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-31",12.27,13.27,12.143,13.24,10.43,5453500,{"date":1328,"open":1329,"high":1324,"low":1330,"close":1331,"change":622,"percent_change":1049,"volume":1332,"transactions":9,"vwap":1331},"2026-03-30",12.19,11.67,11.99,4051600,{"date":1334,"open":1287,"high":1216,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-27",12.16,12.21,-0.9,-6.86,12729700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",11.26,13.78,10.5,13.11,3.96,43.28,21264100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-25",8.76,9.24,8.515,9.15,0.64,7.52,4397600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":887,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-24",8.78,8.92,8.35,8.51,-4.27,1368300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1093,"volume":1373,"transactions":9,"vwap":1371},"2026-03-23",8.96,9.17,8.74,8.89,0.02,1214100,{"date":1375,"open":1376,"high":1377,"low":27,"close":1378,"change":622,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-20",8.62,8.88,8.87,-2.42,2857300,{"date":1382,"open":1383,"high":1352,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-19",9.02,8.85,9.09,0.03,0.33,909100,{"date":1390,"open":1391,"high":1392,"low":1377,"close":1393,"change":1290,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-18",9,9.41,9.06,-1.52,1299400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":633,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-17",9.14,9.63,9.05,9.2,4.43,1806500,{"date":1405,"open":1391,"high":1406,"low":1407,"close":1407,"change":654,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-16",9.26,8.81,-1.01,1259200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1372,"percent_change":1093,"volume":1416,"transactions":9,"vwap":1415},"2026-03-13",8.82,9.22,8.71,8.9,1141600,{"date":1418,"open":1392,"high":1419,"low":1420,"close":1377,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1377},"2026-03-12",9.65,8.8,-0.74,-7.69,2287300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":90,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-11",9.4,9.67,9.25,9.62,2.34,1208400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1426,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1426},"2026-03-10",9.79,9.98,9.07,-0.49,-4.95,1510200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":369,"volume":1447,"transactions":9,"vwap":1445},"2026-03-09",10.08,10.23,9.71,9.89,-0.59,1179600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-06",10.78,11.05,10.47,10.48,-0.57,-5.16,1130500,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1451,"change":497,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1451},"2026-03-05",10.24,11.085,6.66,1298400,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1298,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-04",9.84,10.65,10.36,5.28,932500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1465,"change":1141,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1465},"2026-03-03",9.52,10.025,9.37,-1.3,1285100,{"date":1478,"open":1429,"high":1479,"low":1480,"close":1481,"change":1093,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-02",10.16,9.56,9.97,2.36,1589900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-27",10.25,10.33,9.69,9.74,-0.85,-8.03,4094900,{"date":1494,"open":1392,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-26",10.6,9.38,10.59,1.29,13.87,1474700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-25",9.57,9.87,9.12,9.3,-0.165,-1.74,1359800,{"date":1511,"open":1406,"high":1512,"low":1513,"close":1514,"change":221,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-24",9.54,8.83,9.465,3.27,1132100,{"date":1518,"open":1435,"high":1486,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-23",9.01,9.165,-0.945,-9.35,1513900,{"date":1525,"open":1479,"high":1526,"low":1481,"close":1527,"change":1528,"percent_change":266,"volume":1529,"transactions":9,"vwap":1527},"2026-02-20",10.505,10.11,-0.12,1201300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1443,"change":1535,"percent_change":1498,"volume":1536,"transactions":9,"vwap":1443},"2026-02-19",10.19,10.4,9.8,0.13,1037700,{"date":1538,"open":1539,"high":1540,"low":1445,"close":1541,"change":1535,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-18",10.02,10.63,10.1,1.3,966400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1481,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1481},"2026-02-17",10.53,10.67,9.7,-0.47,-4.5,1734700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":108,"percent_change":880,"volume":1558,"transactions":9,"vwap":1557},"2026-02-13",10.27,10.96,10.248,10.44,1120500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1274,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-12",10.56,10.765,10.18,10.2,-4.32,1355100,{"date":1568,"open":1569,"high":1570,"low":1533,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-11",11.24,11.57,10.66,-0.53,-4.74,1710000,{"date":1576,"open":1577,"high":1330,"low":1577,"close":1578,"change":221,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-10",10.88,11.19,2.75,1401400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":153,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-09",10.84,11.27,10.75,10.89,0.37,2645500,{"date":1590,"open":1591,"high":1586,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-06",10.35,10.85,0.835,8.34,1688400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-05",11,11.15,9.95,10.015,-1.045,-9.45,1459200,{"date":1606,"open":1607,"high":1608,"low":1591,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-04",10.39,11.34,11.06,0.72,6.96,1596800,{"date":1614,"open":1615,"high":1616,"low":1504,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-03",10.9,10.97,10.34,-0.45,-4.17,2512100,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-02",11.47,10.705,10.79,-0.69,-6.01,2517500,{"date":1630,"open":1631,"high":1315,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-30",12.54,11.4,11.48,-1.18,-9.32,2836500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-29",13.5,13.62,12.485,12.66,-0.91,-6.71,2571600,{"date":1647,"open":1248,"high":1648,"low":1649,"close":1650,"change":955,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-28",14.42,13.41,13.57,-5.3,1706700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1216,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1216},"2026-01-27",14.8,14.85,13.95,-0.67,-4.47,1479000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1372,"percent_change":1535,"volume":1667,"transactions":9,"vwap":1666},"2026-01-26",14.92,15.09,14.655,15,826300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-23",15.05,15.275,14.55,14.98,-0.11,-0.73,1442900,{"date":1678,"open":1648,"high":1679,"low":1680,"close":1664,"change":123,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1664},"2026-01-22",15.12,14.36,6.34,870600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":986,"percent_change":1355,"volume":1689,"transactions":9,"vwap":1688},"2026-01-21",13.98,14.45,13.834,14.19,1089600,{"date":1691,"open":1241,"high":1692,"low":1693,"close":1694,"change":1626,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-20",14.475,13.805,14.1,-4.67,1734200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1386,"percent_change":496,"volume":1703,"transactions":9,"vwap":1702},"2026-01-16",14.76,15.51,14.11,14.79,1605600,{"date":1705,"open":1706,"high":1706,"low":1225,"close":1699,"change":1337,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1699},"2026-01-15",16.22,-5.75,1570200,{"date":1710,"open":1163,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-14",17.259,15.2,15.66,-1.59,-9.22,2370100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1196,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-13",17.83,17.99,16.77,17.25,-3.25,1394900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1719,"change":160,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1719},"2026-01-12",17.78,17.98,17.24,3.18,1650600,{"date":1733,"open":1115,"high":1132,"low":1165,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-09",17.28,-0.61,-3.41,1243500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":113,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-08",18.21,18.216,17.4,17.89,-0.94,2030100,{"date":1747,"open":1748,"high":906,"low":1749,"close":1750,"change":143,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-07",17.62,17.37,18.059999,6.24,4359400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":987,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-06",16.93,17.09,16.25,17,2.41,1795100,{"date":1762,"open":1162,"high":1763,"low":1764,"close":1765,"change":348,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-05",17.030001,15.56,16.6,2.15,2886400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1757,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1757},"2026-01-02",16.92,17.3,16.094999,-0.83,-4.86,2427600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":318,"volume":1783,"transactions":9,"vwap":1781},"2025-12-31",17.38,17.64,16.96,17.08,-0.31,2412000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":854,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-30",17.1,17.6,16.81,17.39,5.39,2449900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1171,"change":705,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1171},"2025-12-29",15.4,16.54,15.352,6.25,1536100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1782,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-26",15.79,16.12,15.47,15.53,-1.96,1067400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1063,"percent_change":887,"volume":1813,"transactions":9,"vwap":1812},"2025-12-24",15.9,16.16,15.695,15.84,685100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1809,"change":1819,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1809},"2025-12-23",15.87,16.19,15.498,0,1438700,{"date":1822,"open":1804,"high":1823,"low":1824,"close":1809,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1809},"2025-12-22",16.958,15.525,0.79,5.23,2548800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-19",14.23,15.41,14.17,15.11,1.34,9.73,10691800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":133,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-18",13,13.93,12.81,13.77,6.74,1647500,{"date":1846,"open":1263,"high":1847,"low":1848,"close":1849,"change":1819,"percent_change":1819,"volume":1850,"transactions":9,"vwap":1849},"2025-12-17",13.15,12.3,12.9,2707000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1849,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1849},"2025-12-16",13.685,13.831,11.76,-1.735,-11.86,7381100,{"date":1860,"open":1672,"high":1225,"low":1861,"close":1862,"change":1863,"percent_change":39,"volume":1864,"transactions":9,"vwap":1862},"2025-12-15",13.75,14.635,0.085,1996900,{"date":1866,"open":1867,"high":1868,"low":1657,"close":1672,"change":820,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1672},"2025-12-12",14,14.712,4.53,1122800,{"date":1872,"open":1861,"high":1694,"low":1246,"close":1873,"change":1266,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-11",13.92,-0.36,788800,{"date":1877,"open":1861,"high":1878,"low":1639,"close":1879,"change":90,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-10",14.38,13.97,1.6,903300,{"date":1883,"open":1861,"high":1884,"low":1650,"close":1861,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1861},"2025-12-09",14.48,-0.18,-1.29,1146000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1840,"change":1063,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1840},"2025-12-08",14.09,14.215,13.2,-0.43,1156000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1658,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-05",14.52,14.877,13.175,13.99,-4.57,1743100,{"date":1904,"open":1764,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-04",16.084999,14.54,14.66,-1.09,-6.92,1431900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":528,"percent_change":1141,"volume":1917,"transactions":9,"vwap":1916},"2025-12-03",15.73,15.93,14.99,15.75,1174000,{"date":1919,"open":1764,"high":1920,"low":1921,"close":1922,"change":665,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-02",15.91,14.96,15.77,0.96,906000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":916,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-01",16.57,16.829,15.45,15.62,-6.41,721400,{"date":1934,"open":1721,"high":1935,"low":1936,"close":1937,"change":221,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-28",17.75,16.68,16.69,1.83,898600,{"date":1941,"open":1942,"high":1937,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-26",14.93,16.39,1.46,9.78,1251600,{"date":1948,"open":1949,"high":1950,"low":1663,"close":1942,"change":1874,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1942},"2025-11-25",15.25,15.99,-2.35,809900,{"date":1954,"open":1922,"high":1955,"low":1666,"close":1956,"change":1387,"percent_change":684,"volume":1957,"transactions":9,"vwap":1956},"2025-11-24",16.45,15.29,1279400,{"date":1959,"open":1867,"high":1960,"low":1867,"close":1921,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1921},"2025-11-21",15.14,0.73,5.13,957200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1830,"change":328,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1830},"2025-11-20",14.44,15.211,14.15,0.78,572300,{"date":1972,"open":1833,"high":1973,"low":1974,"close":1239,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1239},"2025-11-19",15.486,13.84,-0.97,-6.43,1302200,{"date":1979,"open":1980,"high":1916,"low":1980,"close":1664,"change":402,"percent_change":128,"volume":1981,"transactions":9,"vwap":1664},"2025-11-18",14.69,988800,{"date":1983,"open":1721,"high":1758,"low":1984,"close":1985,"change":1049,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-17",14.65,15.02,-10.7,1513100,{"date":1989,"open":1990,"high":1991,"low":1757,"close":1992,"change":1618,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-14",16.99,17.19,16.82,-2.61,837400,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":306,"percent_change":1364,"volume":2000,"transactions":9,"vwap":1999},"2025-11-13",18.02,16.9,17.27,864500,{"date":2002,"open":1722,"high":2003,"low":2004,"close":2005,"change":133,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-12",18.08,17.145,18.040001,5.07,575500,{"date":2009,"open":1720,"high":2003,"low":1077,"close":2010,"change":846,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-11",17.17,-4.66,912500,{"date":2014,"open":2015,"high":2016,"low":1137,"close":1116,"change":665,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1116},"2025-11-10",17.77,18.745,0.84,812500,{"date":2020,"open":2021,"high":1740,"low":2022,"close":2023,"change":1040,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-07",17.12,17.049999,17.86,0.06,1012100,{"date":2027,"open":1727,"high":2028,"low":2029,"close":2030,"change":665,"percent_change":925,"volume":2031,"transactions":9,"vwap":2030},"2025-11-06",18.395,17.331,17.85,1272800,{"date":2033,"open":2034,"high":2035,"low":1107,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-05",18.84,19.75,17.7,-1.19,-6.3,4941400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1031,"change":2045,"percent_change":1399,"volume":2046,"transactions":9,"vwap":1031},"2025-11-04",16.97,19.14,16.01,1.66,7536000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1148,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1148},"2025-11-03",20.27,20.29,16.78,-3.045,-15.02,5981400,{"date":2056,"open":921,"high":304,"low":2035,"close":2057,"change":2058,"percent_change":837,"volume":2059,"transactions":9,"vwap":2057},"2025-10-31",20.275,0.275,3187200,{"date":181,"open":2061,"high":2062,"low":2063,"close":921,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":921},22,22.75,19.74,-2,-9.09,17742300]