[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUWE":3,"homepage-market-summary":31,"stock-historical-NUWE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NUWE","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},"Nuwellis, Inc. Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Nuwellis Inc is a commercial-stage medical device company focused on developing, manufacturing, and commercializing medical devices used in ultrafiltration therapy, including the Aquadex FlexFlow and the Aquadex SmartFlow systems. The Aquadex Smartflow System removes excess fluid from patients suffering from fluid overload who have not responded to medical management, including diuretics. Nuwellis has one reportable segment: fluid overload.","38","Eden Prairie, MN",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},0.7011,0.7225,0.737699,0.7001,0.694,0.0071,1.02,61079.571428,446,0.7079,172.89999,0.6801,1081289.594184534,0,2579,{"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":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1587.59998,749370,273520013.140318,-99.95,"2025-04-24",[185,186,195,206,215,225,235,245,256,267,278,289,299,310,321,332,341,352,360,371,381,390,400,410,420,430,440,450,460,471,480,490,497,507,516,526,535,544,552,561,572,580,588,598,607,618,629,638,649,660,670,679,689,698,706,714,724,732,739,747,755,762,769,774,779,786,792,797,805,811,817,822,825,830,835,839,844,847,850,855,858,862,866,869,874,880,889,897,906,913,922,929,937,944,951,955,959,963,967,973,980,984,988,994,1000,1005,1010,1014,1019,1024,1030,1033,1038,1044,1049,1055,1058,1062,1065,1068,1072,1076,1081,1087,1091,1094,1099,1103,1106,1109,1112,1116,1118,1122,1126,1129,1133,1137,1140,1145,1149,1153,1158,1164,1170,1175,1181,1188,1195,1201,1206,1211,1216,1224,1230,1235,1240,1247,1255,1261,1268,1276,1283,1289,1297,1305,1311,1318,1327,1336,1343,1351,1360,1369,1376,1383,1389,1395,1400,1404,1409,1417,1424,1430,1434,1439,1442,1446,1452,1457,1461,1466,1469,1475,1480,1484,1487,1492,1498,1504,1507,1512,1516,1523,1530,1538,1546,1553,1558,1565,1571,1576,1580,1585,1589,1593,1598,1604,1609,1614,1618,1624,1629,1633,1637,1642,1646,1652,1657,1661,1665,1671,1677,1683,1690,1696,1701,1707,1714,1718,1724,1729,1734,1738,1743,1747,1751,1756,1763,1770,1775,1783,1788,1793,1798,1803,1810,1814,1819,1823,1826,1831,1835,1840,1847,1854,1861,1870,1875,1881,1888,1896,1904,1912,1919,1926,1933,1941,1944,1948,1952,1957,1962,1967,1974,1983,1991,1998,2004,2008,2016,2022,2027,2032,2036,2043,2052,2061,2068,2076,2084,2093,2102,2110,2118,2127,2135,2144,2152,2161,2169,2177,2184,2192,2200,2208,2217,2223,2227,2232,2236,2241,2245,2248,2254,2260,2263,2265,2269,2273,2278,2284,2291,2294,2299,2307,2314,2319,2326,2331,2337,2344,2350,2355,2358,2363,2369,2374,2378,2382,2385,2389,2394,2397,2401,2404,2407,2409,2413,2418,2421,2425,2427,2431,2435],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":27,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",0.7006,0.75,0.0002,0.03,174754.310131,801,0.7039,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",0.7589,0.78,0.6902,0.6938,-0.0552,-7.37,108503.635812,756,0.7328,{"date":207,"open":208,"high":198,"low":89,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",0.7418,0.749,0.029,4.03,229010.79486,1211,0.7543,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",0.7518,0.765,0.72,-0.0259,-3.47,126738.014806,725,0.739,{"date":226,"open":227,"high":218,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",0.76,0.7301,0.7459,-0.0143,-1.88,150987.232675,836,0.7468,{"date":236,"open":237,"high":238,"low":227,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",0.77,0.8062,0.7602,-0.0156,-2.01,159810.016694,646,0.7653,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",0.81,0.81425,0.7621,0.7758,-0.0312,-3.87,147789.519355,720,0.7866,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",0.84,0.8467,0.8005,0.807,-0.042,-4.95,259244.542982,1296,0.8207,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",0.83,0.8579,0.8259,0.849,0.0227,2.75,223334.720622,1004,0.8367,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",0.859,0.8789,0.82,0.8263,-0.0475,-5.44,415688.759609,1702,0.8353,{"date":290,"open":291,"high":292,"low":258,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",0.8799,0.889,0.8738,-0.0232,-2.59,503521.090193,2021,0.8555,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",0.94,0.97,0.88,0.897,-0.193,-17.71,1556929.792239,5454,0.927,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",0.8557,1.46,0.8537,1.09,0.275,33.74,59128053.464857,159136,1.0993,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",0.8055,0.86285,0.8,0.815,-0.0299,-3.54,283962.355881,1055,0.8252,{"date":333,"open":282,"high":334,"low":325,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",0.888,0.8449,0.0485,6.09,585476.944678,1548,0.8457,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",0.777,0.8065,0.77375,0.7964,0.0224,2.89,112574.439325,695,0.7898,{"date":353,"open":227,"high":354,"low":227,"close":355,"change":356,"percent_change":89,"volume":357,"transactions":358,"vwap":359},"2026-09-11",0.8087,0.774,0.0057,141464.564456,657,0.7682,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",0.7985,0.80545,0.768,0.7683,-0.0315,-3.94,208587.406765,661,0.7832,{"date":372,"open":373,"high":374,"low":218,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",0.7901,0.8097,0.7998,0.012,1.52,131677.446232,687,0.7811,{"date":382,"open":247,"high":383,"low":384,"close":385,"change":386,"percent_change":303,"volume":387,"transactions":388,"vwap":389},"2026-09-08",0.829,0.7711,0.7878,0.0069,305771.166911,1278,0.8021,{"date":391,"open":189,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",0.7823,0.7422,0.7809,0.0462,6.29,223486.89326,909,0.761,{"date":401,"open":402,"high":247,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",0.7512,0.7112,0.7347,-0.0043,-0.58,343742.972504,1045,0.7428,{"date":411,"open":412,"high":413,"low":414,"close":224,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",0.7417,0.771151,0.7218,-0.0182,-2.4,212201.461122,1007,0.7461,{"date":421,"open":227,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",0.7899,0.7553,0.7572,-0.0353,-4.45,291111.902456,1414,0.7697,{"date":431,"open":303,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",0.88304,0.755149,0.7925,-0.0964,-10.84,758026.331636,3021,0.8056,{"date":441,"open":176,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",1.0499,0.865,0.8889,-0.1001,-10.12,1358455.85586,5094,0.9661,{"date":451,"open":452,"high":453,"low":302,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",0.99,1.03,0.989,-0.021,-2.08,980700.591611,3521,0.9976,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",1.045,1.11,0.98,1.01,0.0508,5.3,24386885.343667,74694,1.1597,{"date":472,"open":143,"high":143,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",0.935,0.9592,-0.0908,-8.65,673308.283659,2875,1.0276,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",1.18,1.19,1.05,-0.11,-9.48,420720.383253,2220,1.0879,{"date":491,"open":463,"high":482,"low":463,"close":492,"change":153,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",1.16,3.57,226045.411975,1188,1.1502,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",1.17,1.1851,1.12,-0.05,-4.27,211973.948358,988,1.1481,{"date":508,"open":499,"high":509,"low":510,"close":499,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",1.2999,1.14,-0.02,-1.68,590152.640418,2358,1.2093,{"date":517,"open":518,"high":519,"low":520,"close":483,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",1.25,1.295,1.15,-0.07,-5.56,398733.300948,2150,1.2211,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":502,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",1.3,1.224,1.26,-3.82,359933.404031,1461,1.2554,{"date":536,"open":537,"high":538,"low":528,"close":539,"change":540,"percent_change":237,"volume":541,"transactions":542,"vwap":543},"2026-08-14",1.32,1.37,1.31,0.01,276031.423706,1915,1.3277,{"date":545,"open":546,"high":547,"low":518,"close":528,"change":485,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",1.38,1.3902,-7.8,675913.485431,3173,1.3305,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":521,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",1.51,1.39,1.41,-4.73,385508.269476,4269,1.4373,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",1.43,1.55,1.4237,1.48,0.06,4.23,534391.710928,4849,1.469,{"date":573,"open":556,"high":574,"low":556,"close":575,"change":521,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",1.49,1.42,-4.7,604419.648701,4419,1.4453,{"date":581,"open":582,"high":582,"low":313,"close":574,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",1.63,-0.14,-8.59,614489.672698,6067,1.5364,{"date":589,"open":590,"high":591,"low":592,"close":582,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",1.7,1.8,1.6209,-0.08,-4.68,535001.222913,5110,1.6968,{"date":599,"open":600,"high":601,"low":582,"close":602,"change":113,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",1.79,1.85,1.71,-9.04,1054081.239257,8862,1.7404,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",2.13,2.43,1.75,1.88,0.27,16.77,35486821.443464,169001,2.0496,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",1.67,1.76,1.3449,1.61,-0.13,-7.47,1649113.164832,10820,1.628,{"date":630,"open":631,"high":632,"low":623,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",1.74,1.93,-2.71,-60.9,6709380.558468,49252,1.9021,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",5.14,6.3999,3.7,4.45,2.56,135.45,115141493.167247,1129518,4.8164,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",1.92,1.955,1.865,1.89,-0.04,-2.07,113611.712805,693,1.9156,{"date":661,"open":662,"high":663,"low":664,"close":632,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",1.935,1.9526,1.83,-0.06,-3.02,57144.350531,669,1.9225,{"date":671,"open":672,"high":673,"low":601,"close":674,"change":665,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",2,2.02,1.99,-2.93,74020.789782,1008,1.98,{"date":680,"open":681,"high":682,"low":96,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",2.2,2.35,2.05,-0.15,-6.82,139638.679198,1628,2.1146,{"date":690,"open":691,"high":691,"low":692,"close":681,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",2.63,2.06,-0.65,-22.81,345385.936292,3354,2.5299,{"date":699,"open":348,"high":700,"low":701,"close":702,"change":29,"percent_change":29,"volume":703,"transactions":704,"vwap":705},"2026-07-22",2.95,2.82,2.85,29958.398251,580,2.8799,{"date":707,"open":708,"high":708,"low":709,"close":702,"change":684,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",2.99,2.7971,-5,54676.692385,867,2.8947,{"date":715,"open":716,"high":717,"low":274,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",2.87,3.01,3,0.15,5.26,61503.058684,856,2.8937,{"date":725,"open":726,"high":727,"low":728,"close":702,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":702},"2026-07-17",2.9,2.97,2.77,-0.09,-3.06,38700,{"date":733,"open":734,"high":734,"low":728,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",3.08,2.94,-0.18,-5.77,150300,{"date":740,"open":741,"high":742,"low":700,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",3.2,3.34,3.12,-0.1,-3.11,395200,{"date":748,"open":702,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",3.29,2.73,3.22,0.42,15,180300,{"date":756,"open":757,"high":741,"low":750,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",3.1,2.8,-0.24,-7.89,100500,{"date":763,"open":764,"high":741,"low":716,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",2.91,3.04,0.16,5.56,119200,{"date":770,"open":716,"high":718,"low":274,"close":771,"change":540,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",2.88,0.35,92300,{"date":775,"open":717,"high":751,"low":758,"close":716,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":716},"2026-07-08",-0.28,-8.89,98200,{"date":780,"open":781,"high":782,"low":743,"close":783,"change":583,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-07",3.28,3.3,3.15,-4.26,119100,{"date":787,"open":783,"high":788,"low":789,"close":749,"change":83,"percent_change":790,"volume":791,"transactions":9,"vwap":749},"2026-07-06",3.5,3.05,4.44,197700,{"date":793,"open":783,"high":794,"low":789,"close":783,"change":540,"percent_change":795,"volume":796,"transactions":9,"vwap":783},"2026-07-02",3.4,0.32,168700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":700,"volume":804,"transactions":9,"vwap":802},"2026-07-01",3.09,3.32,2.92,3.14,0.09,334100,{"date":806,"open":807,"high":808,"low":771,"close":789,"change":624,"percent_change":809,"volume":810,"transactions":9,"vwap":789},"2026-06-30",3.13,3.18,-4.09,124500,{"date":812,"open":782,"high":813,"low":757,"close":808,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":808},"2026-06-29",3.61,-0.12,-3.64,317800,{"date":818,"open":788,"high":819,"low":799,"close":782,"change":719,"percent_change":820,"volume":821,"transactions":9,"vwap":782},"2026-06-26",3.8,4.76,928400,{"date":823,"open":783,"high":788,"low":783,"close":783,"change":29,"percent_change":29,"volume":824,"transactions":9,"vwap":783},"2026-06-25",103249,{"date":826,"open":783,"high":783,"low":758,"close":783,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":783},"2026-06-24",-1.4,-30.77,221257,{"date":831,"open":832,"high":832,"low":833,"close":832,"change":29,"percent_change":29,"volume":834,"transactions":9,"vwap":832},"2026-06-23",4.55,4.2,70471,{"date":836,"open":837,"high":837,"low":833,"close":832,"change":29,"percent_change":29,"volume":838,"transactions":9,"vwap":832},"2026-06-22",4.9,66177,{"date":840,"open":837,"high":837,"low":832,"close":832,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":832},"2026-06-18",-0.35,-7.14,54057,{"date":845,"open":832,"high":837,"low":832,"close":837,"change":29,"percent_change":29,"volume":846,"transactions":9,"vwap":837},"2026-06-17",86920,{"date":848,"open":832,"high":837,"low":833,"close":837,"change":29,"percent_change":29,"volume":849,"transactions":9,"vwap":837},"2026-06-16",85951,{"date":851,"open":852,"high":853,"low":832,"close":837,"change":29,"percent_change":29,"volume":854,"transactions":9,"vwap":837},"2026-06-15",5.25,5.6,96637,{"date":856,"open":837,"high":852,"low":837,"close":837,"change":29,"percent_change":29,"volume":857,"transactions":9,"vwap":837},"2026-06-12",106763,{"date":859,"open":837,"high":852,"low":837,"close":837,"change":841,"percent_change":860,"volume":861,"transactions":9,"vwap":837},"2026-06-11",-6.67,94051,{"date":863,"open":852,"high":864,"low":837,"close":852,"change":29,"percent_change":29,"volume":865,"transactions":9,"vwap":852},"2026-06-10",5.95,186337,{"date":867,"open":837,"high":852,"low":837,"close":852,"change":29,"percent_change":29,"volume":868,"transactions":9,"vwap":852},"2026-06-09",140474,{"date":870,"open":852,"high":852,"low":832,"close":852,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":852},"2026-06-08",-0.7,-11.76,273306,{"date":875,"open":864,"high":876,"low":852,"close":864,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":864},"2026-06-05",7.35,-9.1,-60.47,1428591,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-04",16.8,17.85,14,15.05,-2.1,-12.24,17549,{"date":890,"open":891,"high":892,"low":882,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",21,21.35,17.15,-3.5,-16.95,14831,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",24.5,24.85,18.9,20.65,-3.85,-15.71,9783,{"date":907,"open":908,"high":909,"low":899,"close":899,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":899},"2026-06-01",25.55,28,-2.45,-9.09,8186,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",29.049999,30.1,26.25,26.95,-2.8,-9.41,9071,{"date":923,"open":924,"high":925,"low":908,"close":926,"change":783,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-28",25.9,34.65,29.75,11.84,18449,{"date":930,"open":931,"high":932,"low":917,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",31.85,32.55,26.6,-5.25,-16.48,6617,{"date":938,"open":939,"high":925,"low":940,"close":931,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":931},"2026-05-26",31.5,31.15,-4.9,-13.33,7011,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":611,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-22",35,36.75,33.6,5,4657,{"date":952,"open":953,"high":946,"low":953,"close":946,"change":772,"percent_change":465,"volume":954,"transactions":9,"vwap":946},"2026-05-21",33.25,574,{"date":956,"open":957,"high":925,"low":953,"close":925,"change":772,"percent_change":22,"volume":958,"transactions":9,"vwap":925},"2026-05-20",34.3,414,{"date":960,"open":961,"high":957,"low":932,"close":957,"change":29,"percent_change":29,"volume":962,"transactions":9,"vwap":957},"2026-05-19",33.95,437,{"date":964,"open":957,"high":946,"low":939,"close":957,"change":871,"percent_change":965,"volume":966,"transactions":9,"vwap":957},"2026-05-18",-2,3297,{"date":968,"open":969,"high":970,"low":957,"close":946,"change":871,"percent_change":971,"volume":972,"transactions":9,"vwap":946},"2026-05-15",36.049999,37.8,-1.96,1551,{"date":974,"open":975,"high":976,"low":946,"close":977,"change":841,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-14",37.45,39.2,35.7,-0.97,3503,{"date":981,"open":982,"high":982,"low":925,"close":969,"change":29,"percent_change":29,"volume":983,"transactions":9,"vwap":969},"2026-05-13",37.099998,774,{"date":985,"open":982,"high":982,"low":946,"close":969,"change":841,"percent_change":986,"volume":987,"transactions":9,"vwap":969},"2026-05-12",-0.96,1311,{"date":989,"open":975,"high":970,"low":946,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-11",36.4,-1.75,-4.59,1471,{"date":995,"open":970,"high":996,"low":975,"close":997,"change":841,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-08",38.85,38.15,-0.91,797,{"date":1001,"open":997,"high":1002,"low":982,"close":1002,"change":772,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-07",38.5,0.92,866,{"date":1006,"open":1007,"high":1007,"low":947,"close":997,"change":871,"percent_change":1008,"volume":1009,"transactions":9,"vwap":997},"2026-05-06",39.55,-1.8,1377,{"date":1011,"open":997,"high":1007,"low":975,"close":996,"change":841,"percent_change":1012,"volume":1013,"transactions":9,"vwap":996},"2026-05-05",-0.89,1466,{"date":1015,"open":970,"high":1016,"low":970,"close":976,"change":611,"percent_change":1017,"volume":1018,"transactions":9,"vwap":976},"2026-05-04",40.25,4.67,1429,{"date":1020,"open":1021,"high":1021,"low":975,"close":975,"change":886,"percent_change":1022,"volume":1023,"transactions":9,"vwap":975},"2026-05-01",40.6,-5.31,1383,{"date":1025,"open":1026,"high":1027,"low":1002,"close":1007,"change":1028,"percent_change":591,"volume":1029,"transactions":9,"vwap":1007},"2026-04-30",40.95,42,0.7,1340,{"date":1031,"open":1007,"high":1016,"low":1002,"close":996,"change":29,"percent_change":29,"volume":1032,"transactions":9,"vwap":996},"2026-04-29",614,{"date":1034,"open":1035,"high":1027,"low":1002,"close":996,"change":991,"percent_change":1036,"volume":1037,"transactions":9,"vwap":996},"2026-04-28",39.9,-4.31,1863,{"date":1039,"open":1040,"high":1041,"low":1021,"close":1021,"change":871,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1021},"2026-04-27",41.65,42.7,-1.69,1177,{"date":1045,"open":1026,"high":1027,"low":1035,"close":1046,"change":841,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-24",41.3,-0.84,1109,{"date":1050,"open":1046,"high":1051,"low":1016,"close":1040,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1040},"2026-04-23",42.35,1.4,3.48,1160,{"date":1056,"open":1040,"high":1040,"low":1007,"close":1016,"change":29,"percent_change":29,"volume":1057,"transactions":9,"vwap":1016},"2026-04-22",517,{"date":1059,"open":1027,"high":1027,"low":976,"close":1016,"change":841,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1016},"2026-04-21",-0.86,1131,{"date":1063,"open":1007,"high":1027,"low":1007,"close":1021,"change":871,"percent_change":1042,"volume":1064,"transactions":9,"vwap":1021},"2026-04-20",894,{"date":1066,"open":1046,"high":1040,"low":1002,"close":1046,"change":841,"percent_change":1047,"volume":1067,"transactions":9,"vwap":1046},"2026-04-17",837,{"date":1069,"open":1051,"high":1041,"low":1035,"close":1040,"change":827,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1040},"2026-04-16",-3.25,1229,{"date":1073,"open":1051,"high":1074,"low":1040,"close":1074,"change":29,"percent_change":29,"volume":1075,"transactions":9,"vwap":1074},"2026-04-15",43.049999,917,{"date":1077,"open":1051,"high":1078,"low":1040,"close":1074,"change":484,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1074},"2026-04-14",44.8,2.5,1403,{"date":1082,"open":1007,"high":1083,"low":1002,"close":1027,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1027},"2026-04-13",43.75,3.85,10.09,2171,{"date":1088,"open":1016,"high":1016,"low":975,"close":997,"change":772,"percent_change":1089,"volume":1090,"transactions":9,"vwap":997},"2026-04-10",0.93,671,{"date":1092,"open":1035,"high":1035,"low":970,"close":970,"change":29,"percent_change":29,"volume":1093,"transactions":9,"vwap":970},"2026-04-09",1189,{"date":1095,"open":1007,"high":1096,"low":975,"close":970,"change":991,"percent_change":1097,"volume":1098,"transactions":9,"vwap":970},"2026-04-08",43.4,-4.42,1106,{"date":1100,"open":997,"high":1046,"low":982,"close":1007,"change":1052,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1007},"2026-04-07",3.67,1280,{"date":1104,"open":947,"high":996,"low":990,"close":997,"change":29,"percent_change":29,"volume":1105,"transactions":9,"vwap":997},"2026-04-06",780,{"date":1107,"open":997,"high":1002,"low":990,"close":997,"change":29,"percent_change":29,"volume":1108,"transactions":9,"vwap":997},"2026-04-02",714,{"date":1110,"open":1002,"high":976,"low":947,"close":997,"change":1052,"percent_change":1111,"volume":1064,"transactions":9,"vwap":997},"2026-04-01",3.81,{"date":1113,"open":1114,"high":976,"low":946,"close":947,"change":29,"percent_change":29,"volume":1115,"transactions":9,"vwap":947},"2026-03-31",35.35,7560,{"date":1117,"open":1114,"high":982,"low":1114,"close":947,"change":29,"percent_change":29,"volume":1067,"transactions":9,"vwap":947},"2026-03-30",{"date":1119,"open":997,"high":997,"low":925,"close":947,"change":991,"percent_change":1120,"volume":1121,"transactions":9,"vwap":947},"2026-03-27",-4.55,1154,{"date":1123,"open":1007,"high":1021,"low":1002,"close":1002,"change":991,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1002},"2026-03-26",-4.35,300,{"date":1127,"open":1002,"high":1040,"low":1002,"close":1016,"change":611,"percent_change":832,"volume":1128,"transactions":9,"vwap":1016},"2026-03-25",606,{"date":1130,"open":997,"high":996,"low":969,"close":1002,"change":841,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1002},"2026-03-24",-0.9,703,{"date":1134,"open":997,"high":1026,"low":975,"close":996,"change":758,"percent_change":1135,"volume":1136,"transactions":9,"vwap":996},"2026-03-23",7.77,4071,{"date":1138,"open":970,"high":970,"low":948,"close":969,"change":1028,"percent_change":678,"volume":1139,"transactions":9,"vwap":969},"2026-03-20",4231,{"date":1141,"open":977,"high":1002,"low":925,"close":1114,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1114},"2026-03-19",-1.05,-2.88,2069,{"date":1146,"open":996,"high":1035,"low":1114,"close":990,"change":827,"percent_change":1147,"volume":1148,"transactions":9,"vwap":990},"2026-03-18",-3.7,2320,{"date":1150,"open":1027,"high":1078,"low":975,"close":970,"change":894,"percent_change":1151,"volume":1152,"transactions":9,"vwap":970},"2026-03-17",-8.47,4123,{"date":1154,"open":1155,"high":1155,"low":1021,"close":1046,"change":919,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1046},"2026-03-16",46.55,-6.35,2791,{"date":1159,"open":1160,"high":1160,"low":1083,"close":1161,"change":871,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-13",47.6,44.099998,-1.56,1200,{"date":1165,"open":1166,"high":1167,"low":1083,"close":1078,"change":910,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1078},"2026-03-12",47.25,48.3,-5.19,1566,{"date":1171,"open":1172,"high":1173,"low":1051,"close":1166,"change":611,"percent_change":1084,"volume":1174,"transactions":9,"vwap":1166},"2026-03-11",44.45,50.75,3809,{"date":1176,"open":1177,"high":1178,"low":1096,"close":1179,"change":772,"percent_change":198,"volume":1180,"transactions":9,"vwap":1179},"2026-03-10",49.35,50.4,45.5,6266,{"date":1182,"open":1183,"high":1184,"low":1027,"close":1185,"change":941,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-09",48.65,49.7,45.15,-9.79,5569,{"date":1189,"open":1173,"high":1190,"low":1191,"close":1192,"change":991,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-06",52.5,49,50.049999,-3.38,1683,{"date":1196,"open":1197,"high":1198,"low":1191,"close":1199,"change":919,"percent_change":1200,"volume":177,"transactions":9,"vwap":1199},"2026-03-05",55.3,58.099998,51.8,-5.13,{"date":1202,"open":1177,"high":1203,"low":1191,"close":1203,"change":832,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-04",54.6,9.09,631,{"date":1207,"open":1178,"high":1208,"low":1191,"close":1192,"change":886,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1192},"2026-03-03",52.15,-4.03,1151,{"date":1212,"open":1190,"high":1213,"low":1173,"close":1208,"change":871,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1208},"2026-03-02",53.2,-1.32,1914,{"date":1217,"open":1218,"high":1219,"low":1190,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-27",56,57.75,52.85,-3.15,-5.62,2471,{"date":1225,"open":1226,"high":1227,"low":1218,"close":1218,"change":886,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1218},"2026-02-26",57.049999,60.9,-3.61,1557,{"date":1231,"open":1218,"high":1232,"low":1218,"close":1198,"change":611,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1198},"2026-02-25",60.2,3.11,1823,{"date":1236,"open":1227,"high":1237,"low":1218,"close":1238,"change":919,"percent_change":557,"volume":1239,"transactions":9,"vwap":1238},"2026-02-24",62.3,56.35,1606,{"date":1241,"open":1242,"high":1243,"low":1219,"close":1244,"change":1245,"percent_change":476,"volume":1246,"transactions":9,"vwap":1244},"2026-02-23",61.95,62.65,59.15,-5.6,2200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":871,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-20",64.050003,66.15,63,64.75,-1.07,503,{"date":1256,"open":1252,"high":1257,"low":1251,"close":1258,"change":772,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-19",66.5,65.45,0.54,997,{"date":1262,"open":1251,"high":1263,"low":1264,"close":1265,"change":611,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-18",67.9,61.25,65.099998,2.76,1789,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1245,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-17",68.6,70.7,60.55,63.35,-8.12,2649,{"date":1277,"open":1271,"high":1278,"low":1279,"close":1280,"change":934,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-13",74.2,68.25,68.95,-7.08,2443,{"date":1284,"open":1285,"high":1286,"low":1278,"close":1278,"change":1221,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1278},"2026-02-12",79.45,80.85,-4.07,1491,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-11",88.9,77,77.35,-12.6,-14.01,2340,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":886,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-10",91.35,92.4,86.8,89.95,-2.28,4406,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1028,"percent_change":237,"volume":1310,"transactions":9,"vwap":1309},"2026-02-09",89.6,94.85,92.050003,1386,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1299,"change":837,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1299},"2026-02-06",88.2,97.3,85.4,5.67,3431,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-05",105.35,107.45,84.7,86.45,-19.25,-18.21,5574,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-04",136.85001,145.25,101.15,105.7,-30.45,-22.37,10754,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1052,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-03",134.050003,156.45,136.14999,1.04,10274,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":758,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-02",122.5,145.60001,121.45,134.75,2.12,17363,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-30",122.15,132.64999,110.25,131.95,-14.7,-10.02,15280,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-29",133,150.5,121.099998,146.64999,11.55,8.55,50109,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":484,"percent_change":198,"volume":1375,"transactions":9,"vwap":1374},"2026-01-28",124.25,150.85001,119.7,135.10001,70057,{"date":1377,"open":1378,"high":26,"low":1379,"close":1338,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1338},"2026-01-27",154.7,122.85,58.8,78.14,3239686,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":910,"percent_change":1221,"volume":1388,"transactions":9,"vwap":1387},"2026-01-26",78.75,71.75,75.25,179851,{"date":1390,"open":1387,"high":1391,"low":1271,"close":1392,"change":788,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-23",79.099998,77.7,4.72,4109,{"date":1396,"open":1252,"high":1285,"low":1252,"close":1278,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1278},"2026-01-22",9.1,13.98,6163,{"date":1401,"open":1252,"high":1270,"low":1252,"close":1265,"change":484,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1265},"2026-01-21",1.64,1194,{"date":1405,"open":1406,"high":1407,"low":1232,"close":1249,"change":910,"percent_change":1408,"volume":1317,"transactions":9,"vwap":1249},"2026-01-20",67.55,69.65,-3.68,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1257,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1257},"2026-01-16",83.3,84.35,64.4,-16.45,-19.83,13131,{"date":1418,"open":1257,"high":1419,"low":1257,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-15",99.75,82.95,16.45,24.74,38786,{"date":1425,"open":1406,"high":1426,"low":1427,"close":1257,"change":910,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1257},"2026-01-14",71.4,65.8,-3.55,1009,{"date":1431,"open":1432,"high":1426,"low":1279,"close":1280,"change":991,"percent_change":1433,"volume":954,"transactions":9,"vwap":1280},"2026-01-13",70.35,-2.48,{"date":1435,"open":1436,"high":1437,"low":1270,"close":1271,"change":1028,"percent_change":176,"volume":1438,"transactions":9,"vwap":1271},"2026-01-12",70,71.050003,263,{"date":1440,"open":1279,"high":1386,"low":1279,"close":1436,"change":484,"percent_change":377,"volume":1441,"transactions":9,"vwap":1436},"2026-01-09",280,{"date":1443,"open":1270,"high":1426,"low":1270,"close":1280,"change":827,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1280},"2026-01-08",-1.99,349,{"date":1447,"open":1448,"high":1449,"low":1406,"close":1432,"change":1142,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1432},"2026-01-07",72.099998,73.15,-1.47,1260,{"date":1453,"open":1271,"high":1454,"low":1270,"close":1426,"change":783,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1426},"2026-01-06",72.8,4.62,1323,{"date":1458,"open":1242,"high":1386,"low":1264,"close":1279,"change":837,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1279},"2026-01-05",7.73,1357,{"date":1462,"open":1227,"high":1252,"low":1463,"close":1273,"change":1464,"percent_change":1465,"volume":962,"transactions":9,"vwap":1273},"2026-01-02",59.85,2.45,4.02,{"date":1467,"open":1232,"high":1249,"low":1232,"close":1227,"change":871,"percent_change":1468,"volume":1004,"transactions":9,"vwap":1227},"2025-12-31",-1.14,{"date":1470,"open":1471,"high":1471,"low":1463,"close":1472,"change":886,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-30",63.7,61.6,-3.3,957,{"date":1476,"open":1271,"high":1271,"low":1237,"close":1471,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1471},"2025-12-29",-7.7,-10.78,1449,{"date":1481,"open":1482,"high":1482,"low":1432,"close":1426,"change":871,"percent_change":978,"volume":1483,"transactions":9,"vwap":1426},"2025-12-26",73.5,563,{"date":1485,"open":1482,"high":1292,"low":1386,"close":1448,"change":772,"percent_change":54,"volume":1486,"transactions":9,"vwap":1448},"2025-12-24",197,{"date":1488,"open":1489,"high":1489,"low":1271,"close":1386,"change":894,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1386},"2025-12-23",76.65,-4.65,966,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1387,"change":841,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1387},"2025-12-22",78.050003,74.9,-0.46,480,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":29,"percent_change":29,"volume":1503,"transactions":9,"vwap":1502},"2025-12-19",74.55,78.4,75.6,623,{"date":1505,"open":1506,"high":1506,"low":1502,"close":1502,"change":894,"percent_change":1097,"volume":1032,"transactions":9,"vwap":1502},"2025-12-18",82.25,{"date":1508,"open":1494,"high":1509,"low":1494,"close":1391,"change":611,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1391},"2025-12-17",81.2,2.26,369,{"date":1513,"open":1387,"high":1385,"low":1482,"close":1293,"change":611,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1293},"2025-12-16",2.31,994,{"date":1517,"open":1518,"high":1519,"low":1387,"close":1502,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1502},"2025-12-15",80.5,81.55,-4.2,-5.26,1369,{"date":1524,"open":1313,"high":1525,"low":1501,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-12",90.3,79.8,-5.95,-6.94,1800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-11",96.95,97.65,85.75,-13.65,-13.73,1714,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":853,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-10",95.9,100.099998,93.8,99.4,5.97,1737,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1542,"change":1142,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1542},"2025-12-09",94.5,96.25,92.75,-1.11,1943,{"date":1554,"open":1291,"high":1532,"low":1291,"close":1308,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1308},"2025-12-08",9.8,11.52,3609,{"date":1559,"open":1550,"high":1560,"low":1412,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-05",93.099998,85.050003,-7,-7.6,763,{"date":1566,"open":1412,"high":1550,"low":1567,"close":1309,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1309},"2025-12-04",84,10.15,12.39,2806,{"date":1572,"open":1391,"high":1567,"low":1391,"close":1573,"change":758,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-03",81.9,3.54,697,{"date":1577,"open":1567,"high":1412,"low":1501,"close":1391,"change":941,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1391},"2025-12-02",-5.83,940,{"date":1581,"open":1301,"high":1582,"low":1411,"close":1567,"change":827,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1567},"2025-12-01",89.25,-1.64,483,{"date":1586,"open":1561,"high":1582,"low":1412,"close":1315,"change":484,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1315},"2025-11-28",1.24,620,{"date":1590,"open":1286,"high":1525,"low":1286,"close":1412,"change":876,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1412},"2025-11-26",9.55,2189,{"date":1594,"open":1595,"high":1596,"low":1502,"close":1292,"change":1052,"percent_change":601,"volume":1597,"transactions":9,"vwap":1292},"2025-11-25",76.3,83.65,2203,{"date":1599,"open":1600,"high":1601,"low":1271,"close":1502,"change":1084,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1502},"2025-11-24",72.45,75.95,5.37,440,{"date":1605,"open":1606,"high":1278,"low":1437,"close":1386,"change":827,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1386},"2025-11-21",73.85,-1.91,1320,{"date":1610,"open":1285,"high":1285,"low":1600,"close":1449,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1449},"2025-11-20",-6.3,-7.93,1623,{"date":1615,"open":1567,"high":1322,"low":1391,"close":1285,"change":1221,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1285},"2025-11-19",-3.81,1500,{"date":1619,"open":1620,"high":1301,"low":1286,"close":1621,"change":1221,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-18",86.099998,82.6,-3.67,560,{"date":1625,"open":1548,"high":1548,"low":1534,"close":1534,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1534},"2025-11-17",-8.75,-9.26,786,{"date":1630,"open":1534,"high":1308,"low":1411,"close":1548,"change":1631,"percent_change":1632,"volume":1537,"transactions":9,"vwap":1548},"2025-11-14",8.75,10.2,{"date":1634,"open":1560,"high":1560,"low":1412,"close":1534,"change":1477,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1534},"2025-11-13",-8.24,1040,{"date":1638,"open":1549,"high":1543,"low":1299,"close":1639,"change":903,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-12",93.45,-3.96,2460,{"date":1643,"open":1308,"high":1314,"low":1309,"close":1314,"change":1464,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1314},"2025-11-11",2.58,443,{"date":1647,"open":1648,"high":1649,"low":1550,"close":1308,"change":1245,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1308},"2025-11-10",98,102.55,-5.57,4637,{"date":1653,"open":1549,"high":1654,"low":1549,"close":1654,"change":783,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-07",100.45,3.24,1083,{"date":1658,"open":1543,"high":1659,"low":1549,"close":1314,"change":871,"percent_change":173,"volume":1660,"transactions":9,"vwap":1314},"2025-11-06",103.6,617,{"date":1662,"open":1542,"high":1419,"low":1542,"close":1648,"change":1084,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1648},"2025-11-05",4.09,1243,{"date":1666,"open":1540,"high":1532,"low":1667,"close":1668,"change":919,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-04",91,94.15,-2.89,1723,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1532,"change":1221,"percent_change":1221,"volume":1676,"transactions":9,"vwap":1532},"2025-11-03",100.8,103.25,95.2,2580,{"date":1678,"open":1679,"high":1679,"low":1675,"close":1541,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1541},"2025-10-31",127.75,-32.9,-24.74,11326,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1362,"change":917,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1362},"2025-10-30",111.3,140,106.050003,24.59,33631,{"date":1691,"open":1692,"high":1692,"low":1320,"close":1693,"change":991,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-29",108.5,106.75,-1.61,534,{"date":1697,"open":1698,"high":1698,"low":1692,"close":1692,"change":1120,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1692},"2025-10-28",112.35,-4.02,491,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1703,"change":871,"percent_change":1706,"volume":1695,"transactions":9,"vwap":1703},"2025-10-27",113.050003,116.2,112.7,-0.62,{"date":1708,"open":1332,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1163,"transactions":9,"vwap":1711},"2025-10-24",114.099998,105,113.75,7.7,7.26,{"date":1715,"open":1716,"high":1716,"low":1649,"close":1687,"change":903,"percent_change":894,"volume":1717,"transactions":9,"vwap":1687},"2025-10-23",108.85,1451,{"date":1719,"open":1720,"high":1721,"low":1692,"close":1722,"change":886,"percent_change":231,"volume":1723,"transactions":9,"vwap":1722},"2025-10-22",112,113.4,109.9,1166,{"date":1725,"open":1726,"high":1726,"low":1720,"close":1720,"change":877,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1720},"2025-10-21",118.65,-7.51,1657,{"date":1730,"open":1726,"high":1731,"low":1732,"close":1364,"change":1028,"percent_change":39,"volume":1733,"transactions":9,"vwap":1364},"2025-10-20",125.65,118.3,3440,{"date":1735,"open":1709,"high":1364,"low":1709,"close":1736,"change":1028,"percent_change":39,"volume":1737,"transactions":9,"vwap":1736},"2025-10-17",120.4,1349,{"date":1739,"open":1347,"high":1345,"low":1740,"close":1373,"change":991,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1373},"2025-10-16",119.35,-1.44,1757,{"date":1744,"open":1745,"high":1379,"low":1746,"close":1347,"change":29,"percent_change":29,"volume":1108,"transactions":9,"vwap":1347},"2025-10-15",120.75,119,{"date":1748,"open":1745,"high":1345,"low":1749,"close":1347,"change":611,"percent_change":313,"volume":1750,"transactions":9,"vwap":1347},"2025-10-14",114.8,1037,{"date":1752,"open":1345,"high":1345,"low":1753,"close":1373,"change":919,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1373},"2025-10-13",116.9,-2.29,1371,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1345,"change":991,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1345},"2025-10-10",126.35,129.5,120.050003,-1.41,1983,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1371,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1371},"2025-10-09",131.25,123.55,-8.05,-6.08,2009,{"date":1771,"open":1374,"high":1374,"low":1758,"close":1772,"change":941,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-08",132.3,-3.57,4474,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1778},"2025-10-07",126,137.2,121.8,13.65,11.05,7520,{"date":1784,"open":1785,"high":1777,"low":1779,"close":1766,"change":827,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1766},"2025-10-06",124.95,-1.12,1163,{"date":1789,"open":1790,"high":1777,"low":1790,"close":1785,"change":1631,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1785},"2025-10-03",117.95,7.53,3646,{"date":1794,"open":1698,"high":1345,"low":1795,"close":1704,"change":1084,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1704},"2025-10-02",110.95,3.43,2594,{"date":1799,"open":1705,"high":1800,"low":1716,"close":1698,"change":941,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1698},"2025-10-01",115.85,-4.18,3403,{"date":1804,"open":1364,"high":1805,"low":1806,"close":1807,"change":1611,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-30",123.9,108.15,117.25,-5.1,46531,{"date":1811,"open":1345,"high":1371,"low":1746,"close":1766,"change":611,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1766},"2025-09-29",1.44,1186,{"date":1815,"open":1816,"high":1816,"low":1373,"close":1779,"change":1221,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1779},"2025-09-26",124.6,-2.52,1620,{"date":1820,"open":1777,"high":1821,"low":1785,"close":1785,"change":1142,"percent_change":1822,"volume":1628,"transactions":9,"vwap":1785},"2025-09-25",127.050003,-0.83,{"date":1824,"open":1777,"high":1679,"low":1371,"close":1777,"change":1142,"percent_change":1822,"volume":1825,"transactions":9,"vwap":1777},"2025-09-24",1214,{"date":1827,"open":1821,"high":1338,"low":1828,"close":1821,"change":841,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1821},"2025-09-23",126.7,-0.27,1720,{"date":1832,"open":1828,"high":1759,"low":1805,"close":1833,"change":788,"percent_change":701,"volume":1834,"transactions":9,"vwap":1833},"2025-09-22",127.4,3097,{"date":1836,"open":1759,"high":1837,"low":1805,"close":1805,"change":1838,"percent_change":1156,"volume":1839,"transactions":9,"vwap":1805},"2025-09-19",135.8,-8.4,5220,{"date":1841,"open":1842,"high":1843,"low":1679,"close":1772,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1772},"2025-09-18",144.55,144.89999,-6.65,-4.79,71643,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1245,"percent_change":252,"volume":1853,"transactions":9,"vwap":1852},"2025-09-17",143.14999,144.2,138.25,138.95,2451,{"date":1855,"open":1856,"high":1378,"low":1857,"close":1842,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1842},"2025-09-16",153.64999,139.64999,-19.95,-12.13,6131,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-15",148.39999,183.050003,146.3,164.5,18.2,12.44,25389,{"date":1871,"open":1365,"high":1872,"low":1873,"close":1865,"change":1142,"percent_change":173,"volume":1874,"transactions":9,"vwap":1865},"2025-09-12",147.7,143.5,554,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":788,"percent_change":610,"volume":1880,"transactions":9,"vwap":1879},"2025-09-11",140.35001,152.25,147.35001,2126,{"date":1882,"open":1883,"high":1884,"low":1686,"close":1885,"change":1767,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-10",147,149.45,143.85001,-5.3,2929,{"date":1889,"open":1890,"high":1378,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-09",139.3,130.89999,151.89999,-15.05,-9.01,41166,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":903,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-08",167.3,171.85001,163.10001,166.95,-2.25,949,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":841,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-05",166.60001,171.5,163.45,170.8,-0.2,634,{"date":1913,"open":1914,"high":1915,"low":1906,"close":1916,"change":827,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-04",168.7,177.45,171.14999,-0.81,877,{"date":1920,"open":26,"high":1921,"low":1922,"close":1923,"change":1520,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-03",177.10001,169.050003,172.55,-2.38,486,{"date":1927,"open":1928,"high":1929,"low":1907,"close":1930,"change":991,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-02",175.35001,178.85001,176.75,-0.98,771,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":919,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-29",181.3,182,178.14999,178.5,-1.54,629,{"date":1942,"open":1938,"high":1943,"low":1915,"close":1935,"change":484,"percent_change":39,"volume":1940,"transactions":9,"vwap":1935},"2025-08-28",183.75,{"date":1945,"open":1946,"high":1946,"low":1915,"close":1947,"change":991,"percent_change":986,"volume":1032,"transactions":9,"vwap":1947},"2025-08-27",185.14999,180.25,{"date":1949,"open":1950,"high":1864,"low":1938,"close":1936,"change":919,"percent_change":1951,"volume":1603,"transactions":9,"vwap":1936},"2025-08-26",179.2,-1.52,{"date":1953,"open":1947,"high":1954,"low":1921,"close":1955,"change":1956,"percent_change":520,"volume":177,"transactions":9,"vwap":1955},"2025-08-25",187.60001,184.8,2.1,{"date":1958,"open":1938,"high":1959,"low":1960,"close":1961,"change":910,"percent_change":1214,"volume":1545,"transactions":9,"vwap":1961},"2025-08-22",186.2,175,182.7,{"date":1963,"open":1964,"high":1965,"low":1950,"close":1946,"change":1562,"percent_change":815,"volume":1966,"transactions":9,"vwap":1946},"2025-08-21",188.64999,191.8,7283,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1414,"percent_change":760,"volume":1973,"transactions":9,"vwap":1972},"2025-08-20",197.050003,199.5,186.55,192.14999,2154,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-08-19",206.5,217.35001,201.25,208.60001,-11.9,-5.4,13971,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":933,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-18",198.45,235.2,196,220.5,13.72,34360,{"date":1992,"open":1993,"high":1994,"low":1943,"close":1995,"change":894,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-15",192.5,206.14999,193.89999,-1.77,3314,{"date":1999,"open":1993,"high":2000,"low":1929,"close":2001,"change":837,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-14",198.10001,197.39999,2.55,9886,{"date":2005,"open":1899,"high":1995,"low":1907,"close":1993,"change":883,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1993},"2025-08-13",10.22,2857,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":484,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-12",172.2,176.050003,170.45,174.64999,0.6,1183,{"date":2017,"open":1938,"high":2018,"low":2012,"close":2019,"change":1838,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-11",179.55,173.60001,-4.62,2051,{"date":2023,"open":1938,"high":2024,"low":1938,"close":1936,"change":910,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1936},"2025-08-08",184.45,-1.33,1074,{"date":2028,"open":1935,"high":2029,"low":1935,"close":2024,"change":1464,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2024},"2025-08-07",194.60001,1.35,1580,{"date":2033,"open":1937,"high":1943,"low":1937,"close":1936,"change":841,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1936},"2025-08-06",-0.19,1777,{"date":2037,"open":1938,"high":2038,"low":1914,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-05",190.39999,182.35001,-49,-21.18,25486,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-04",308,316.049988,225.75,231.35001,-87.15,-27.36,12891,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-01",327.60001,336,308.70001,318.5,-17.5,-5.21,5069,{"date":2062,"open":2063,"high":2064,"low":2055,"close":2055,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2055},"2025-07-31",363.29999,378.35001,-34.65,-9.35,4903,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1464,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-30",388.5,388.85001,364,370.64999,0.67,5149,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":685,"volume":2083,"transactions":9,"vwap":2081},"2025-07-29",387.10001,392.70001,353.5,368.20001,-26.95,5020,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-07-28",404.60001,419.29999,381.85001,395.14999,-29.05,-6.85,4920,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-07-25",445.89999,447.64999,405.29999,424.20001,-30.8,-6.77,2717,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2090,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-24",479.14999,481.60001,451.5,455,-6,1149,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2058,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-23",472.5,485.79999,448.35001,484.049988,-3.49,8011,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-07-22",520.45001,524.65002,476,501.54999,-25.9,-4.91,2023,{"date":2128,"open":2121,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-07-21",555.45001,503.29999,527.45001,9.45,1.82,7474,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-18",533.75,577.5,500.85001,518,-33.6,-6.09,4980,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1844,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-17",498.75,572.59998,462.35001,551.59998,-1.19,24057,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-07-16",661.5,908.25,508.20001,558.25,316.75,131.16,1145160,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-07-15",264.60001,222.25,241.5,-31.85,-11.65,76520,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":932,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-14",237.3,273.70001,221.55,273.35001,13.52,28511,{"date":2178,"open":2179,"high":2180,"low":2171,"close":2181,"change":1858,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-11",259.35001,260.39999,240.8,-7.65,2354,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1464,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-10",258.29999,265.64999,252.35001,260.75,0.95,900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2186,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2186},"2025-07-09",269.85001,280.35001,252,-18.2,-6.58,1400,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-08",253.75,286.64999,276.5,27.65,11.11,2626,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-07-07",279.29999,291.89999,235.55,248.85001,-45.15,-15.36,3349,{"date":2218,"open":2056,"high":2219,"low":2210,"close":2220,"change":2221,"percent_change":911,"volume":2222,"transactions":9,"vwap":2220},"2025-07-03",323.39999,294,-29.4,1528,{"date":2224,"open":2219,"high":2225,"low":2056,"close":2219,"change":1357,"percent_change":1124,"volume":2226,"transactions":9,"vwap":2219},"2025-07-02",338.10001,1586,{"date":2228,"open":2219,"high":2229,"low":2056,"close":2225,"change":2230,"percent_change":832,"volume":2231,"transactions":9,"vwap":2225},"2025-07-01",352.79999,14.7,1041,{"date":2233,"open":2219,"high":2219,"low":2056,"close":2219,"change":2221,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2219},"2025-06-30",-8.33,1295,{"date":2237,"open":2238,"high":2238,"low":2225,"close":2229,"change":2221,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2229},"2025-06-27",367.5,-7.69,1690,{"date":2242,"open":2243,"high":2243,"low":2238,"close":2243,"change":29,"percent_change":29,"volume":2244,"transactions":9,"vwap":2243},"2025-06-26",382.20001,1135,{"date":2246,"open":2243,"high":2247,"low":2238,"close":2243,"change":1357,"percent_change":1147,"volume":1071,"transactions":9,"vwap":2243},"2025-06-25",396.89999,{"date":2249,"open":2247,"high":2250,"low":2243,"close":2247,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2247},"2025-06-24",411.60001,-44.1,-10,2035,{"date":2255,"open":2250,"high":2256,"low":2243,"close":2257,"change":2258,"percent_change":2206,"volume":2259,"transactions":9,"vwap":2257},"2025-06-23",470.39999,441,44.1,5672,{"date":2261,"open":2247,"high":2250,"low":2243,"close":2247,"change":1357,"percent_change":1773,"volume":2262,"transactions":9,"vwap":2247},"2025-06-20",20950,{"date":2264,"open":2247,"high":2250,"low":2247,"close":2250,"change":2230,"percent_change":642,"volume":287,"transactions":9,"vwap":2250},"2025-06-18",{"date":2266,"open":2250,"high":2267,"low":2247,"close":2247,"change":1357,"percent_change":1773,"volume":2268,"transactions":9,"vwap":2247},"2025-06-17",426.29999,1841,{"date":2270,"open":2247,"high":2271,"low":2247,"close":2250,"change":29,"percent_change":29,"volume":2272,"transactions":9,"vwap":2250},"2025-06-16",455.70001,3483,{"date":2274,"open":2271,"high":2275,"low":2247,"close":2250,"change":2251,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2250},"2025-06-13",485.10001,-9.68,5738,{"date":2279,"open":2271,"high":2280,"low":2257,"close":2271,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2271},"2025-06-12",514.5,-88.2,-16.22,9016,{"date":2285,"open":2229,"high":2286,"low":2225,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-11",867.29999,543.90002,205.8,60.87,296890,{"date":2292,"open":2243,"high":2243,"low":2056,"close":2225,"change":29,"percent_change":29,"volume":2293,"transactions":9,"vwap":2225},"2025-06-10",42439,{"date":2295,"open":2247,"high":2250,"low":2225,"close":2225,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2225},"2025-06-09",-249.9,-42.5,24383,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-06-06",911.40002,926.099976,588,-308.7,-34.43,1385,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":24,"transactions":9,"vwap":2311},"2025-06-05",1146.59998,882,896.70001,-235.2,-20.78,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":29,"percent_change":29,"volume":2318,"transactions":9,"vwap":2317},"2025-06-04",1190.69995,1131.90002,55,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2317,"change":2324,"percent_change":920,"volume":2325,"transactions":9,"vwap":2317},"2025-06-03",1220.099976,1249.5,1117.19995,-117.6,143,{"date":2327,"open":1456,"high":2328,"low":2321,"close":2322,"change":2329,"percent_change":2330,"volume":1251,"transactions":9,"vwap":2322},"2025-06-02",1367.099976,-14.6999,-1.16,{"date":2332,"open":2333,"high":2328,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":1251,"transactions":9,"vwap":2334},"2025-05-30",1308.30005,1264.19995,-88.2001,-6.52,{"date":2338,"open":2339,"high":2340,"low":1456,"close":2341,"change":1357,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-29",1337.69995,1396.5,1352.40002,-1.08,24,{"date":2345,"open":2341,"high":2346,"low":2333,"close":2328,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2328},"2025-05-28",1381.80005,58.7999,4.49,44,{"date":2351,"open":2328,"high":2340,"low":2333,"close":2333,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2333},"2025-05-27",-58.7999,-4.3,22,{"date":2356,"open":2333,"high":2340,"low":2333,"close":2328,"change":2230,"percent_change":315,"volume":2357,"transactions":9,"vwap":2328},"2025-05-23",19,{"date":2359,"open":2328,"high":2340,"low":2333,"close":2341,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2341},"2025-05-22",29.4,2.22,39,{"date":2364,"open":2365,"high":2366,"low":2333,"close":1456,"change":2367,"percent_change":2368,"volume":1191,"transactions":9,"vwap":1456},"2025-05-21",1425.90002,1455.30005,-88.1999,-6.25,{"date":2370,"open":2340,"high":2371,"low":2346,"close":2372,"change":29,"percent_change":29,"volume":2373,"transactions":9,"vwap":2372},"2025-05-20",1470,1411.19995,27,{"date":2375,"open":2346,"high":2376,"low":2346,"close":2372,"change":2377,"percent_change":609,"volume":2357,"transactions":9,"vwap":2372},"2025-05-19",1514.099976,29.3999,{"date":2379,"open":2346,"high":2365,"low":2328,"close":2346,"change":2380,"percent_change":456,"volume":2381,"transactions":9,"vwap":2346},"2025-05-16",-29.3999,36,{"date":2383,"open":2384,"high":2371,"low":2340,"close":2372,"change":29,"percent_change":29,"volume":2357,"transactions":9,"vwap":2372},"2025-05-15",1440.59998,{"date":2386,"open":2371,"high":2371,"low":2340,"close":2372,"change":2387,"percent_change":2388,"volume":753,"transactions":9,"vwap":2372},"2025-05-14",-58.8001,-4,{"date":2390,"open":2391,"high":2391,"low":2346,"close":2371,"change":2392,"percent_change":465,"volume":2393,"transactions":9,"vwap":2371},"2025-05-13",1499.40002,14.6999,48,{"date":2395,"open":2391,"high":2376,"low":2366,"close":2366,"change":29,"percent_change":29,"volume":2396,"transactions":9,"vwap":2366},"2025-05-12",20,{"date":2398,"open":2340,"high":2366,"low":2340,"close":2366,"change":2399,"percent_change":807,"volume":2400,"transactions":9,"vwap":2366},"2025-05-09",44.1001,40,{"date":2402,"open":2371,"high":2371,"low":2333,"close":2372,"change":2377,"percent_change":609,"volume":2403,"transactions":9,"vwap":2372},"2025-05-08",38,{"date":2405,"open":2346,"high":2340,"low":2328,"close":2346,"change":29,"percent_change":29,"volume":2406,"transactions":9,"vwap":2346},"2025-05-07",10,{"date":2408,"open":2365,"high":2366,"low":2339,"close":2346,"change":2367,"percent_change":2108,"volume":884,"transactions":9,"vwap":2346},"2025-05-06",{"date":2410,"open":2376,"high":179,"low":2384,"close":2371,"change":2367,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2371},"2025-05-05",-5.66,54,{"date":2414,"open":2415,"high":179,"low":2371,"close":2416,"change":2258,"percent_change":764,"volume":2417,"transactions":9,"vwap":2416},"2025-05-02",1528.80005,1558.19995,50,{"date":2419,"open":2391,"high":179,"low":2391,"close":2376,"change":2347,"percent_change":2420,"volume":2417,"transactions":9,"vwap":2376},"2025-05-01",4.04,{"date":2422,"open":2423,"high":2391,"low":2340,"close":2366,"change":2329,"percent_change":2424,"volume":2357,"transactions":9,"vwap":2366},"2025-04-30",1484.69995,-1,{"date":2426,"open":2340,"high":2391,"low":2340,"close":2371,"change":1482,"percent_change":720,"volume":2373,"transactions":9,"vwap":2371},"2025-04-29",{"date":2428,"open":2384,"high":2416,"low":2333,"close":2340,"change":2429,"percent_change":710,"volume":2430,"transactions":9,"vwap":2340},"2025-04-28",-73.5,100,{"date":2432,"open":2341,"high":2391,"low":2433,"close":2371,"change":2434,"percent_change":1791,"volume":1710,"transactions":9,"vwap":2371},"2025-04-25",1278.90002,102.9,{"date":183,"open":2365,"high":2384,"low":1456,"close":2328,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2328},-58.8,-4.12,135]