[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVNO":3,"homepage-market-summary":30,"stock-historical-NVNO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVNO","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},"enVVeno Medical Corporation Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","enVVeno Medical Corp is a medical device company focused on the advancement of bioprosthetic (tissue-based) solutions to improve the standard of care for the treatment of venous disease. The company first developed the VenoValve, which was a surgical replacement venous valve. It is focused on its next-generation, non-surgical venous valve product, called the enVVe System which consists of the enVVe Valve, enVVe Delivery System, enVVe Nose Cone, the enVVe Delivery System Accessories, and the enVVe Crimping System. The enVVe System is designed to treat severe deep chronic venous insufficiency through a minimally invasive, catheter-based approach. It operates in a single segment, Medical Device development, located in a single geographic location, the United States.","33","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.2,8.01,8.47,7.96,0.19,2.37,36780.671719,1077,8.3582,35.175,7.01,17782.96760175299,4.2,2099,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},196.7,17351,6332959.86804,-91.42,"2025-04-24",[184,185,195,206,215,225,235,242,250,259,269,279,290,301,311,320,330,340,351,362,372,382,390,399,410,420,430,439,450,461,469,477,488,498,507,518,529,538,546,552,562,571,579,588,595,603,611,618,628,636,642,652,660,670,680,690,699,706,713,720,725,731,736,742,748,753,757,763,769,776,782,789,795,801,807,815,820,826,834,839,845,851,857,861,864,869,875,883,887,893,898,904,911,916,923,929,935,940,947,952,958,965,971,976,984,991,997,1000,1006,1011,1016,1023,1030,1034,1040,1046,1052,1060,1065,1070,1077,1081,1086,1088,1092,1094,1099,1103,1107,1111,1115,1119,1127,1132,1137,1144,1147,1154,1160,1165,1173,1177,1180,1186,1193,1200,1202,1209,1216,1221,1227,1231,1235,1238,1242,1249,1255,1261,1267,1273,1277,1284,1291,1297,1304,1311,1318,1324,1331,1336,1340,1346,1354,1358,1362,1367,1372,1377,1382,1387,1393,1401,1408,1416,1421,1428,1434,1443,1451,1458,1465,1470,1475,1481,1486,1492,1497,1502,1506,1512,1517,1522,1526,1531,1536,1541,1546,1550,1557,1564,1573,1579,1585,1592,1597,1603,1608,1612,1617,1622,1629,1634,1638,1646,1654,1660,1668,1674,1681,1689,1694,1701,1708,1714,1719,1726,1731,1735,1743,1748,1753,1760,1769,1774,1780,1785,1790,1797,1804,1813,1817,1825,1832,1836,1844,1850,1857,1864,1872,1877,1884,1890,1896,1901,1908,1914,1920,1928,1932,1939,1944,1951,1958,1963,1968,1972,1978,1986,1992,1996,2003,2008,2014,2021,2030,2039,2048,2056,2064,2070,2077,2083,2091,2100,2109,2116,2123,2129,2136,2142,2150,2157,2164,2168,2175,2181,2186,2194,2201,2208,2215,2222,2227,2234,2241,2248,2256,2261,2266,2270,2275,2280,2286,2290,2296,2299,2304,2310,2315,2321,2328,2334,2341,2347,2355,2363,2371,2378,2385,2392,2397,2406,2414,2419,2426,2433,2438,2445,2450,2456,2459,2466,2471,2475,2479,2484,2491,2496,2499,2507,2514,2521,2530,2538,2544],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",7.92,8.6,7.75,-0.09,-1.11,10584.106762,616,8.0303,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",8.11,8.78,7.7,8.1,0.06,0.75,24251.702627,1038,7.9901,{"date":207,"open":208,"high":209,"low":17,"close":210,"change":107,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",8.82,9.41,8.04,3.08,25187.878156,1749,8.6699,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",8.53,9,7.8,-0.825,-9.57,123181.295966,4782,8.6064,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",8.74,8.6243,8.625,-0.185,-2.1,2061.32464,386,8.6853,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":82,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",8.81,1.61,1041.08269,147,8.7907,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",8.67,-0.42,-4.62,440.373232,82,8.7708,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",8.61,9.09,0.13,1.45,681.932607,97,8.8138,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",8.845,8.96,8.66,-0.14,-1.54,4547.118959,207,8.7768,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":159,"volume":276,"transactions":277,"vwap":278},"2026-09-22",8.91,9.11,8.86,9.1,0.05,9962.020852,1034,9.0182,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",8.84,9.1567,8.59,9.05,0.075,0.84,25097.552466,921,8.8858,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",8.95,9.155,8.645,8.975,0.1819,2.07,7850.699893,536,8.8992,{"date":302,"open":303,"high":304,"low":198,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",9.19,9.4399,8.7931,-0.2569,-2.84,4510.723658,302,9.0272,{"date":312,"open":313,"high":314,"low":26,"close":284,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",9.4163,9.44,-0.27,-2.9,39303.779327,851,8.6922,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",9.6,9.07,9.32,-0.06,-0.64,29980.373283,664,9.3532,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":191,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",10.24,10.32,9.28,9.38,-10.58,90911.275905,1789,9.5926,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",11.49,11.65,9.97,10.49,-0.63,-5.67,55590.631467,668,10.7958,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",11.38,11.675,11.1,11.12,0.02,0.18,60933.153329,899,11.3371,{"date":363,"open":364,"high":365,"low":366,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",11.4121,11.82,10.85,-0.39,-3.39,94418.415378,1178,11.278,{"date":373,"open":374,"high":375,"low":376,"close":342,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",11.31,11.62,11.16,0.0507,0.44,4178.1819,490,11.3805,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":267,"vwap":389},"2026-09-04",11.05,11.4393,0.3393,3.06,2114.751252,11.2312,{"date":391,"open":392,"high":392,"low":393,"close":355,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",11.42,11,-0.2,-1.77,2433.455011,249,11.0683,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",11.44,11.5499,11.21,11.3,0.32,2.91,4772.36127,315,11.3202,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",11.36,10.53,10.98,-0.49,-4.27,42203.510251,585,10.9707,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",10.51,11.47,10.255,0.72,6.7,24941.962839,774,10.6079,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":415,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",10.8,10.665,10.75,-4.36,3188.966723,467,10.8648,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",11.5285,11.94,11.2,11.24,-0.2278,-1.99,6869.417179,279,11.4465,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",11.299,11.95,10.805,11.4678,0.6678,6.18,17304.775853,577,11.3615,{"date":462,"open":463,"high":464,"low":465,"close":432,"change":60,"percent_change":466,"volume":467,"transactions":448,"vwap":468},"2026-08-25",10.7,11.17,10.335,4.35,3876.595352,10.7828,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":201,"percent_change":38,"volume":475,"transactions":174,"vwap":476},"2026-08-24",10.59,11.41,10.3,10.35,20281.593924,10.6524,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",10.78,11.15,10.13,10.29,-0.1,-0.96,21197.027117,289,10.5644,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":190,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",10.44,11.59,10.17,10.39,-0.86,26941.395425,378,10.6087,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",11.25,10.48,-0.555,-5.03,28532.283915,344,10.7619,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",12,12.49,10.725,11.035,-0.765,-6.48,25164.443112,426,11.475,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",11.09,12.31,10.15,11.8,0.81,7.37,7792.132957,418,11.2427,{"date":530,"open":432,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",10.99,10.71,0.135,1.24,1441.371164,95,10.7701,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",10.855,-0.135,-1.23,658.406992,120,10.7443,{"date":547,"open":463,"high":531,"low":463,"close":531,"change":541,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",-1.21,3294.540868,393,10.7426,{"date":553,"open":554,"high":555,"low":522,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",10.5479,11.2813,11.125,0.975,9.61,19073.353386,640,10.5883,{"date":563,"open":564,"high":565,"low":522,"close":522,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",10.69,11.025,-0.4643,-4.37,17371.534508,657,10.6815,{"date":572,"open":480,"high":480,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",10.6143,0.4643,4.57,2102.186185,251,10.6505,{"date":580,"open":581,"high":403,"low":582,"close":522,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",10.87,9.77,-0.92,-8.31,134484.873914,2015,10.5405,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":67,"volume":592,"transactions":593,"vwap":594},"2026-08-05",11.07,-0.08,1516.058457,80,11.1871,{"date":596,"open":597,"high":598,"low":597,"close":480,"change":60,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",10.82,11.55,4.21,14533.38242,904,11.1322,{"date":604,"open":564,"high":463,"low":605,"close":463,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",10.475,0.1,0.94,3517.612332,208,10.6226,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":496,"vwap":617},"2026-07-31",10.6,-0.0262,-0.25,2338.355197,10.5094,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",10.6982,10.2981,10.6262,0.2262,2.18,2354.181931,177,10.4772,{"date":629,"open":613,"high":432,"low":630,"close":631,"change":632,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",10.38,10.4,0,3116.242001,248,10.6042,{"date":637,"open":481,"high":631,"low":481,"close":631,"change":315,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",-2.53,2456.014898,321,10.3043,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",9.9,10.67,9.85,0.28,2.69,2711.076237,542,10.3978,{"date":653,"open":654,"high":655,"low":654,"close":493,"change":647,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",10.36,10.41,2.77,3960.014042,852,10.43,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",10.42,10.6787,10.11,-0.03,-0.3,12646.156192,1422,10.4232,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":483,"volume":677,"transactions":678,"vwap":679},"2026-07-22",10.16,10.425,10.0179,10.14,-0.01,3747.4639,546,10.2416,{"date":681,"open":682,"high":683,"low":684,"close":522,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",10.79,11.19,9.88,-0.8799,-7.98,191471.923092,2861,10.6004,{"date":691,"open":692,"high":693,"low":463,"close":694,"change":695,"percent_change":624,"volume":696,"transactions":697,"vwap":698},"2026-07-20",10.705,11.03,11.0299,0.2349,5316.153328,362,10.8285,{"date":700,"open":701,"high":520,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-17",10.26,10.795,0.535,5.21,4000,{"date":707,"open":708,"high":709,"low":701,"close":701,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":701},"2026-07-16",10.717,11.04,-0.5,-4.65,6900,{"date":714,"open":715,"high":716,"low":605,"close":717,"change":264,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-15",10.72,11.18,10.76,-1.28,6200,{"date":721,"open":393,"high":356,"low":722,"close":722,"change":483,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-14",10.9,-0.91,3200,{"date":726,"open":412,"high":727,"low":434,"close":393,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":393},"2026-07-13",12.18,-0.36,-3.17,152200,{"date":732,"open":464,"high":733,"low":464,"close":412,"change":734,"percent_change":735,"volume":712,"transactions":9,"vwap":412},"2026-07-10",11.72,0.36,3.27,{"date":737,"open":738,"high":738,"low":393,"close":393,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":393},"2026-07-09",11.405,-0.12,-1.08,3100,{"date":743,"open":744,"high":745,"low":356,"close":356,"change":606,"percent_change":746,"volume":747,"transactions":9,"vwap":356},"2026-07-08",11.69,11.9,0.91,7600,{"date":749,"open":750,"high":453,"low":422,"close":751,"change":591,"percent_change":67,"volume":752,"transactions":9,"vwap":751},"2026-07-07",11.23,11.02,19400,{"date":754,"open":412,"high":755,"low":355,"close":355,"change":676,"percent_change":190,"volume":756,"transactions":9,"vwap":355},"2026-07-06",12.3,22000,{"date":758,"open":759,"high":500,"low":759,"close":760,"change":647,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-02",10.757,11.11,2.59,4800,{"date":764,"open":463,"high":355,"low":463,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",10.83,0.12,1.12,4300,{"date":770,"open":771,"high":772,"low":613,"close":532,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":532},"2026-06-30",10.93,11.22,-0.34,-3.08,7800,{"date":777,"open":778,"high":384,"low":778,"close":384,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":384},"2026-06-29",10.66,0.21,1.94,800,{"date":783,"open":784,"high":523,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",10.63,10.84,-0.21,-1.9,9900,{"date":790,"open":393,"high":791,"low":393,"close":384,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":384},"2026-06-25",11.486,-0.32,-2.81,1200,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":768,"transactions":9,"vwap":798},"2026-06-24",10.19,11.37,1.58,16.14,{"date":802,"open":803,"high":520,"low":804,"close":804,"change":172,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",10.381,9.79,-6.76,18800,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-22",10.23,10.5,10.095,0.5,5,5400,{"date":816,"open":613,"high":613,"low":817,"close":817,"change":394,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-18",10,-1.96,14300,{"date":821,"open":822,"high":631,"low":817,"close":823,"change":773,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-17",10.139,10.2,-3.23,8400,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",9.694,10.64,10.54,0.54,5.4,8300,{"date":835,"open":836,"high":531,"low":837,"close":817,"change":632,"percent_change":632,"volume":838,"transactions":9,"vwap":817},"2026-06-15",10.215,9.98,32200,{"date":840,"open":841,"high":673,"low":841,"close":817,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":817},"2026-06-12",9.73,-0.23,-2.25,2700,{"date":846,"open":847,"high":848,"low":646,"close":809,"change":849,"percent_change":367,"volume":850,"transactions":9,"vwap":809},"2026-06-11",10.305,10.541,-0.04,5200,{"date":852,"open":823,"high":853,"low":817,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",10.27,0.27,2.7,4700,{"date":858,"open":853,"high":853,"low":817,"close":817,"change":786,"percent_change":859,"volume":860,"transactions":9,"vwap":817},"2026-06-09",-2.06,1900,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":632,"percent_change":632,"volume":632,"transactions":9,"vwap":863},"2026-06-08",10.21,{"date":865,"open":564,"high":564,"low":863,"close":863,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":863},"2026-06-05",-0.54,-5.02,3300,{"date":870,"open":471,"high":434,"low":871,"close":434,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":434},"2026-06-04",10.55,0.041,0.38,7200,{"date":876,"open":877,"high":878,"low":645,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-03",10.91,11.01,10.709,-0.041,-0.38,8100,{"date":884,"open":885,"high":531,"low":830,"close":434,"change":886,"percent_change":425,"volume":856,"transactions":9,"vwap":434},"2026-06-02",10.77,0.077,{"date":888,"open":889,"high":889,"low":810,"close":890,"change":891,"percent_change":892,"volume":819,"transactions":9,"vwap":890},"2026-06-01",11.28,10.673,-0.657,-5.8,{"date":894,"open":878,"high":895,"low":878,"close":895,"change":896,"percent_change":297,"volume":897,"transactions":9,"vwap":895},"2026-05-29",11.33,0.23,5800,{"date":899,"open":751,"high":900,"low":751,"close":355,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":355},"2026-05-28",11.185,-0.035,-0.31,15100,{"date":905,"open":906,"high":500,"low":422,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-27",10.58,11.135,-0.115,-1.02,14200,{"date":912,"open":722,"high":404,"low":722,"close":500,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":500},"2026-05-26",0.29,2.65,10100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":201,"percent_change":159,"volume":922,"transactions":9,"vwap":921},"2026-05-22",11.08,11.124,9.76,10.96,11500,{"date":924,"open":662,"high":925,"low":684,"close":722,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":722},"2026-05-21",10.97,-0.05,-0.46,13500,{"date":930,"open":344,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":825,"transactions":9,"vwap":931},"2026-05-20",10.95,9.737,0.8,7.88,{"date":936,"open":817,"high":823,"low":937,"close":522,"change":405,"percent_change":938,"volume":939,"transactions":9,"vwap":522},"2026-05-19",9.735,3.26,10400,{"date":941,"open":942,"high":344,"low":943,"close":944,"change":357,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-18",9.81,9.665,9.83,0.2,18100,{"date":948,"open":817,"high":817,"low":949,"close":942,"change":415,"percent_change":950,"volume":951,"transactions":9,"vwap":942},"2026-05-15",9.04,-4.76,12600,{"date":953,"open":954,"high":955,"low":954,"close":473,"change":956,"percent_change":957,"volume":819,"transactions":9,"vwap":473},"2026-05-14",9.51,10.31,0.85,8.99,{"date":959,"open":960,"high":961,"low":335,"close":962,"change":254,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-13",9.5,9.75,9.45,1.39,12800,{"date":966,"open":967,"high":817,"low":968,"close":324,"change":969,"percent_change":347,"volume":970,"transactions":9,"vwap":324},"2026-05-12",9.57,9.01,-0.56,16700,{"date":972,"open":644,"high":644,"low":973,"close":684,"change":325,"percent_change":974,"volume":975,"transactions":9,"vwap":684},"2026-05-11",9.361,-0.6,14400,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-08",10.25,9.92,9.94,-0.28,-2.74,6000,{"date":985,"open":986,"high":333,"low":492,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-07",10.172,10.22,0.15,1.49,4100,{"date":992,"open":722,"high":722,"low":993,"close":994,"change":902,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-06",10.045,10.07,-2.99,10000,{"date":998,"open":432,"high":432,"low":630,"close":630,"change":666,"percent_change":793,"volume":999,"transactions":9,"vwap":630},"2026-05-05",2000,{"date":1001,"open":1002,"high":531,"low":955,"close":1003,"change":358,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-04",10.81,10.68,1.71,10200,{"date":1007,"open":798,"high":798,"low":1008,"close":810,"change":201,"percent_change":1009,"volume":1010,"transactions":9,"vwap":810},"2026-05-01",9.875,0.57,19300,{"date":1012,"open":682,"high":432,"low":1013,"close":490,"change":315,"percent_change":1014,"volume":1015,"transactions":9,"vwap":490},"2026-04-30",10.01,-2.52,14500,{"date":1017,"open":598,"high":1018,"low":1019,"close":532,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":532},"2026-04-29",12.02,10.202,-1.3,-10.82,76700,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":928,"transactions":9,"vwap":1027},"2026-04-28",11.43,12.5,12.01,0.09,0.76,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":740,"percent_change":584,"volume":741,"transactions":9,"vwap":1033},"2026-04-27",12.54,11.92,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":275,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-24",12.95,13,0.39,4600,{"date":1041,"open":1042,"high":1037,"low":1026,"close":1036,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1036},"2026-04-23",12.8,0.35,2.78,13700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":902,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-22",12.9,12.6,-2.4,1600,{"date":1053,"open":1026,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-21",13.44,12.177,12.91,0.83,6.87,6500,{"date":1061,"open":1062,"high":1063,"low":443,"close":1063,"change":873,"percent_change":1064,"volume":1015,"transactions":9,"vwap":1063},"2026-04-20",11.7,12.08,3.25,{"date":1066,"open":1067,"high":509,"low":1067,"close":1062,"change":107,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1062},"2026-04-17",11.4,2.09,6100,{"date":1071,"open":1072,"high":1073,"low":480,"close":1074,"change":358,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-16",11.375,11.464,11.46,1.6,5600,{"date":1078,"open":1079,"high":889,"low":1079,"close":889,"change":647,"percent_change":1080,"volume":176,"transactions":9,"vwap":889},"2026-04-15",10.94,2.55,{"date":1082,"open":1083,"high":443,"low":1083,"close":393,"change":926,"percent_change":1084,"volume":1085,"transactions":9,"vwap":393},"2026-04-14",10.73,-0.45,4900,{"date":1087,"open":384,"high":384,"low":384,"close":384,"change":632,"percent_change":632,"volume":632,"transactions":9,"vwap":384},"2026-04-13",{"date":1089,"open":1090,"high":343,"low":751,"close":384,"change":632,"percent_change":632,"volume":1091,"transactions":9,"vwap":384},"2026-04-10",11.5,4500,{"date":1093,"open":432,"high":412,"low":682,"close":384,"change":606,"percent_change":746,"volume":768,"transactions":9,"vwap":384},"2026-04-09",{"date":1095,"open":631,"high":921,"low":631,"close":931,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":931},"2026-04-08",0.62,6,2800,{"date":1100,"open":1101,"high":366,"low":482,"close":1102,"change":394,"percent_change":787,"volume":964,"transactions":9,"vwap":1102},"2026-04-07",10.61,10.33,{"date":1104,"open":1105,"high":1074,"low":1105,"close":413,"change":632,"percent_change":632,"volume":1106,"transactions":9,"vwap":413},"2026-04-06",10.295,41200,{"date":1108,"open":1013,"high":871,"low":1013,"close":413,"change":896,"percent_change":1109,"volume":1110,"transactions":9,"vwap":413},"2026-04-02",2.23,2500,{"date":1112,"open":501,"high":422,"low":522,"close":473,"change":1113,"percent_change":1114,"volume":844,"transactions":9,"vwap":473},"2026-04-01",0.17,1.68,{"date":1116,"open":1117,"high":659,"low":804,"close":481,"change":1118,"percent_change":615,"volume":719,"transactions":9,"vwap":481},"2026-03-31",9.956,-0.025,{"date":1120,"open":1121,"high":1122,"low":837,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-30",10.249,10.975,10.155,-0.435,-4.11,6300,{"date":1128,"open":631,"high":931,"low":1129,"close":471,"change":1130,"percent_change":1029,"volume":1131,"transactions":9,"vwap":471},"2026-03-27",10.08,0.08,8600,{"date":1133,"open":785,"high":384,"low":810,"close":422,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":422},"2026-03-26",-0.466,-4.25,9000,{"date":1138,"open":1139,"high":1140,"low":434,"close":1141,"change":1142,"percent_change":1143,"volume":922,"transactions":9,"vwap":1141},"2026-03-25",10.89,11.531,10.976,0.316,2.96,{"date":1145,"open":581,"high":921,"low":613,"close":778,"change":988,"percent_change":1146,"volume":825,"transactions":9,"vwap":778},"2026-03-24",1.43,{"date":1148,"open":1149,"high":1149,"low":1150,"close":422,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":422},"2026-03-23",11.99,9.91,-1.05,-9.08,34900,{"date":1155,"open":755,"high":755,"low":384,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-20",11.56,-0.74,-6.02,18600,{"date":1161,"open":342,"high":755,"low":662,"close":755,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":755},"2026-03-19",0.78,6.77,14700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-03-18",11.0050001,11.52,10.47,0.52,4.73,7500,{"date":1174,"open":709,"high":709,"low":393,"close":393,"change":1175,"percent_change":1176,"volume":860,"transactions":9,"vwap":393},"2026-03-17",0.3,2.8,{"date":1178,"open":613,"high":722,"low":920,"close":463,"change":1028,"percent_change":956,"volume":1179,"transactions":9,"vwap":463},"2026-03-16",11700,{"date":1181,"open":878,"high":1182,"low":1101,"close":1101,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1101},"2026-03-13",11.579,-0.4,-3.63,10500,{"date":1187,"open":354,"high":1188,"low":1189,"close":878,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":878},"2026-03-12",12.4,10.462,-1.32,-10.71,140800,{"date":1194,"open":1195,"high":1026,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-11",11.78,12.33,0.31,2.58,5500,{"date":1201,"open":365,"high":1188,"low":523,"close":1018,"change":20,"percent_change":238,"volume":705,"transactions":9,"vwap":1018},"2026-03-10",{"date":1203,"open":401,"high":1204,"low":863,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-09",11.98,11.83,0.368,3.21,10700,{"date":1210,"open":1211,"high":1211,"low":785,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-06",12.09,11.462,-0.65,-5.37,10600,{"date":1217,"open":631,"high":1218,"low":631,"close":1219,"change":1220,"percent_change":755,"volume":1010,"transactions":9,"vwap":1219},"2026-03-05",12.85,12.112,1.327,{"date":1222,"open":785,"high":921,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":747,"transactions":9,"vwap":1224},"2026-03-04",10.366,10.785,0.065,0.61,{"date":1228,"open":492,"high":479,"low":492,"close":715,"change":102,"percent_change":1229,"volume":1230,"transactions":9,"vwap":715},"2026-03-03",5.2,3900,{"date":1232,"open":672,"high":906,"low":672,"close":797,"change":20,"percent_change":1233,"volume":1234,"transactions":9,"vwap":797},"2026-03-02",1.9,3700,{"date":1236,"open":1150,"high":403,"low":1150,"close":817,"change":1183,"percent_change":1237,"volume":1208,"transactions":9,"vwap":817},"2026-02-27",-3.85,{"date":1239,"open":630,"high":392,"low":1240,"close":631,"change":275,"percent_change":46,"volume":1241,"transactions":9,"vwap":631},"2026-02-26",9.86,12200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":474,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":474},"2026-02-25",12.2,10.34,-1.15,-10,20500,{"date":1250,"open":1251,"high":1252,"low":1090,"close":1090,"change":779,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1090},"2026-02-24",12.05,12.7,1.86,30800,{"date":1256,"open":1062,"high":1257,"low":393,"close":1258,"change":969,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-23",11.85,11.29,-4.73,27800,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1257,"change":1253,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1257},"2026-02-20",10.265,12.32,18.62,41600,{"date":1268,"open":1150,"high":1269,"low":1270,"close":1271,"change":873,"percent_change":1272,"volume":1076,"transactions":9,"vwap":1271},"2026-02-19",10.05,9.33,9.99,3.95,{"date":1274,"open":1275,"high":1276,"low":1275,"close":558,"change":607,"percent_change":785,"volume":1131,"transactions":9,"vwap":558},"2026-02-18",8.89,10.205,{"date":1278,"open":1279,"high":1280,"low":244,"close":244,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":244},"2026-02-17",9.15,10.055,-0.655,-7.02,5100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":533,"percent_change":1290,"volume":856,"transactions":9,"vwap":1289},"2026-02-13",9.097,9.71,8.93,9.325,1.47,{"date":1292,"open":1293,"high":1293,"low":208,"close":303,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":303},"2026-02-12",9.385,-0.11,-1.18,22400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":926,"percent_change":1303,"volume":946,"transactions":9,"vwap":1302},"2026-02-11",9.17,9.53,8.77,9.3,-0.53,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-10",9.93,9.35,-0.55,-5.56,7400,{"date":1312,"open":1313,"high":662,"low":1314,"close":644,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":644},"2026-02-09",9.84,9.621,-0.52,-4.99,125400,{"date":1319,"open":1320,"high":1321,"low":272,"close":662,"change":1322,"percent_change":401,"volume":1323,"transactions":9,"vwap":662},"2026-02-06",9.25,10.525,1.07,16800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1307,"change":849,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1307},"2026-02-05",9.39,9.52,9.14,-0.43,8900,{"date":1332,"open":1169,"high":1169,"low":1326,"close":1326,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1326},"2026-02-04",-0.84,-8.21,9800,{"date":1337,"open":709,"high":709,"low":987,"close":809,"change":1338,"percent_change":1339,"volume":825,"transactions":9,"vwap":809},"2026-02-03",-0.88,-7.92,{"date":1341,"open":1251,"high":1342,"low":1002,"close":760,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":760},"2026-02-02",12.35,-0.82,-6.87,22100,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-30",9.42,12.42,11.93,1.92,19.18,51800,{"date":1355,"open":817,"high":692,"low":314,"close":1013,"change":615,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1013},"2026-01-29",-2.44,23600,{"date":1359,"open":810,"high":1067,"low":1360,"close":701,"change":357,"percent_change":945,"volume":1361,"transactions":9,"vwap":701},"2026-01-28",10.1,16600,{"date":1363,"open":1364,"high":1101,"low":837,"close":332,"change":315,"percent_change":1365,"volume":1366,"transactions":9,"vwap":332},"2026-01-27",10.52,-2.57,17000,{"date":1368,"open":1369,"high":1027,"low":422,"close":422,"change":1295,"percent_change":1370,"volume":1371,"transactions":9,"vwap":422},"2026-01-26",11.74,-10.09,31100,{"date":1373,"open":393,"high":509,"low":810,"close":744,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":744},"2026-01-23",0.77,7.05,31800,{"date":1378,"open":722,"high":1379,"low":942,"close":1380,"change":632,"percent_change":632,"volume":1381,"transactions":9,"vwap":1380},"2026-01-22",11.206,10.92,66200,{"date":1383,"open":384,"high":1018,"low":863,"close":1380,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1380},"2026-01-21",-0.73,-6.27,62800,{"date":1388,"open":1389,"high":1390,"low":434,"close":343,"change":792,"percent_change":1391,"volume":1392,"transactions":9,"vwap":343},"2026-01-20",11.84,12.79,-2.67,69700,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-16",10.675,12.915,11.97,0.98,8.92,42463,{"date":1402,"open":1403,"high":1404,"low":531,"close":531,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":531},"2026-01-15",11.725,12.39,-1.645,-13.02,59691,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-14",11.445,13.23,12.635,0.945,8.08,14243,{"date":1417,"open":375,"high":1418,"low":375,"close":744,"change":1419,"percent_change":974,"volume":1420,"transactions":9,"vwap":744},"2026-01-13",12.425,-0.07,7271,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1333,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-12",13.265,11.585,11.76,-6.67,7449,{"date":1429,"open":745,"high":1430,"low":375,"close":1049,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1049},"2026-01-09",13.51,0.56,4.65,11263,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-08",12.285,12.845,12.0050001,12.04,-0.665,-5.23,5843,{"date":1444,"open":1445,"high":1437,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-07",12.565,12.25,12.705,-0.245,-1.89,4669,{"date":1452,"open":1453,"high":1454,"low":1412,"close":1036,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1036},"2026-01-06",13.125,13.79,-0.105,-0.8,7283,{"date":1459,"open":1445,"high":1460,"low":1446,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-05",13.37,13.055,0.805,6.57,17683,{"date":1466,"open":375,"high":1447,"low":472,"close":1446,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1446},"2026-01-02",1.015,9.03,6011,{"date":1471,"open":1205,"high":745,"low":366,"close":1472,"change":1473,"percent_change":1474,"volume":1433,"transactions":9,"vwap":1472},"2025-12-31",11.235,-0.455,-3.89,{"date":1476,"open":598,"high":1477,"low":1478,"close":744,"change":1479,"percent_change":746,"volume":1480,"transactions":9,"vwap":744},"2025-12-30",12.11,11.34,0.105,8837,{"date":1482,"open":1446,"high":1418,"low":1424,"close":1424,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1424},"2025-12-29",-1.015,-8.06,12183,{"date":1487,"open":1049,"high":1396,"low":1488,"close":1049,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1049},"2025-12-26",12.075,0.175,1.41,5754,{"date":1493,"open":375,"high":1036,"low":375,"close":1418,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1418},"2025-12-24",0.455,3.8,7806,{"date":1498,"open":443,"high":1404,"low":443,"close":1397,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1397},"2025-12-23",0.595,5.23,15609,{"date":1503,"open":745,"high":1439,"low":443,"close":1072,"change":1489,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1072},"2025-12-22",1.56,16251,{"date":1507,"open":1488,"high":1423,"low":1508,"close":443,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":443},"2025-12-19",10.745,-0.945,-7.78,47683,{"date":1513,"open":1488,"high":1514,"low":1424,"close":1514,"change":1515,"percent_change":38,"volume":1516,"transactions":9,"vwap":1514},"2025-12-18",12.145,0.07,8117,{"date":1518,"open":1072,"high":1036,"low":366,"close":1488,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1488},"2025-12-17",0.875,7.81,32786,{"date":1523,"open":829,"high":443,"low":829,"close":443,"change":779,"percent_change":1524,"volume":1525,"transactions":9,"vwap":443},"2025-12-16",1.91,3323,{"date":1527,"open":598,"high":598,"low":1528,"close":531,"change":1473,"percent_change":1529,"volume":1530,"transactions":9,"vwap":531},"2025-12-15",10.535,-3.98,11571,{"date":1532,"open":1049,"high":1049,"low":1072,"close":1410,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1410},"2025-12-12",-0.875,-7.1,7106,{"date":1537,"open":727,"high":1538,"low":745,"close":1264,"change":1489,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1264},"2025-12-11",12.81,1.44,9654,{"date":1542,"open":1514,"high":1036,"low":1543,"close":1514,"change":1544,"percent_change":735,"volume":1545,"transactions":9,"vwap":1514},"2025-12-10",11.795,0.385,6920,{"date":1547,"open":1403,"high":1418,"low":1472,"close":1425,"change":1043,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1425},"2025-12-09",3.07,5791,{"date":1551,"open":1404,"high":1552,"low":1553,"close":472,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":472},"2025-12-08",13.72,11.305,-0.98,-7.91,8031,{"date":1558,"open":1559,"high":1560,"low":1438,"close":1404,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1404},"2025-12-05",13.545,14.105,-1.19,-8.76,21337,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-04",13.405,13.825,12.985,13.58,-0.175,-1.27,6991,{"date":1574,"open":1049,"high":1575,"low":1264,"close":1576,"change":1467,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-03",14.14,13.755,7.97,8654,{"date":1580,"open":1581,"high":1567,"low":1582,"close":1582,"change":1561,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-02",13.685,12.74,-8.54,6694,{"date":1586,"open":1054,"high":1587,"low":1588,"close":1589,"change":53,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-01",14.665,13.3,13.93,3.65,15200,{"date":1593,"open":1397,"high":1569,"low":745,"close":1054,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1054},"2025-11-28",1.54,12.94,12811,{"date":1598,"open":1049,"high":1599,"low":598,"close":745,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":745},"2025-11-26",13.86,-0.805,-6.34,37294,{"date":1604,"open":1424,"high":1036,"low":1424,"close":1447,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1447},"2025-11-25",0.63,5.22,11766,{"date":1609,"open":1403,"high":1418,"low":472,"close":1488,"change":1499,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1488},"2025-11-24",5.18,20543,{"date":1613,"open":1478,"high":1543,"low":829,"close":1614,"change":1489,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-21",11.48,1.55,11683,{"date":1618,"open":531,"high":1446,"low":1619,"close":1553,"change":779,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1553},"2025-11-20",10.57,1.89,32857,{"date":1623,"open":1624,"high":1625,"low":565,"close":1626,"change":1473,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-19",11.515,11.655,11.095,-3.94,15446,{"date":1630,"open":1396,"high":1396,"low":1395,"close":598,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":598},"2025-11-18",-1.26,-9.84,62466,{"date":1635,"open":1036,"high":1599,"low":1049,"close":1538,"change":1449,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1538},"2025-11-17",-12.86,86014,{"date":1639,"open":1640,"high":1641,"low":1412,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-14",14,15.12,14.7,-8.155,-35.68,161983,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1631,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-13",24.15,24.36,21.805,22.855,-5.22,12554,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1570,"percent_change":67,"volume":1659,"transactions":9,"vwap":1658},"2025-11-12",24.5,23.52,24.115,1611,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1663},"2025-11-11",22.4,24.29,22.049999,1.295,5.63,4211,{"date":1669,"open":1670,"high":1670,"low":1650,"close":1671,"change":1672,"percent_change":963,"volume":1673,"transactions":9,"vwap":1671},"2025-11-10",23.1,22.995,0.315,2957,{"date":1675,"open":1676,"high":1663,"low":1677,"close":1678,"change":981,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-07",22.75,21.35,22.68,-1.22,4771,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-06",23.8,22.084999,22.96,-0.77,-3.24,3743,{"date":1690,"open":1670,"high":1648,"low":1670,"close":1691,"change":1398,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-05",23.73,4.31,2617,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1676,"change":231,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1676},"2025-11-04",23.835,24.85,22.12,-8.45,4789,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1697,"change":1489,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-11-03",25.2,25.97,24.605,0.71,4831,{"date":1709,"open":1678,"high":1697,"low":1710,"close":1711,"change":647,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-31",21.7,24.675,1.15,22720,{"date":1715,"open":1656,"high":1703,"low":1683,"close":1716,"change":1686,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-30",24.395,-3.06,8754,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1489,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-29",24.535,26.25,25.165,0.7,3443,{"date":1727,"open":1697,"high":1704,"low":1656,"close":1728,"change":786,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-28",24.99,-0.83,7589,{"date":1732,"open":1733,"high":1722,"low":1648,"close":1703,"change":647,"percent_change":767,"volume":1734,"transactions":9,"vwap":1703},"2025-10-27",24.325,6334,{"date":1736,"open":1737,"high":1738,"low":1696,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-24",25.55,26.705,24.92,-0.315,-1.25,13963,{"date":1744,"open":1745,"high":1722,"low":1697,"close":1746,"change":1544,"percent_change":1615,"volume":1747,"transactions":9,"vwap":1746},"2025-10-23",25.34,25.235,3860,{"date":1749,"open":1703,"high":1750,"low":1697,"close":1697,"change":346,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1697},"2025-10-22",27.265,-2.47,7360,{"date":1754,"open":1755,"high":1756,"low":1703,"close":1757,"change":265,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-21",26.95,27.545,25.48,-5.7,5306,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-20",26.11,27.405,25.9,27.02,1.05,4.04,3011,{"date":1770,"open":1755,"high":1756,"low":1764,"close":1704,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1704},"2025-10-17",-1.575,-5.72,4917,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1756,"change":82,"percent_change":96,"volume":1779,"transactions":9,"vwap":1756},"2025-10-16",28,28.7,26.985,6389,{"date":1781,"open":1782,"high":1777,"low":1755,"close":1763,"change":1515,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1763},"2025-10-15",27.65,0.26,4294,{"date":1786,"open":1703,"high":1782,"low":1703,"close":1787,"change":1788,"percent_change":832,"volume":1789,"transactions":9,"vwap":1787},"2025-10-14",27.335,1.4,4849,{"date":1791,"open":1792,"high":1793,"low":1746,"close":1794,"change":901,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-13",26.075001,27.125,25.935,-0.13,10077,{"date":1798,"open":1799,"high":1800,"low":1656,"close":1704,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1704},"2025-10-10",30.45,30.8,-6.125,-19.08,40877,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-09",32.2,33.6,31.5,32.095001,-1.4,-4.18,8797,{"date":1814,"open":1807,"high":25,"low":1776,"close":1815,"change":1419,"percent_change":786,"volume":1816,"transactions":9,"vwap":1815},"2025-10-08",33.495,18694,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1494,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-07",33.25,33.95,32.34,33.565,1.37,4594,{"date":1826,"open":1820,"high":1827,"low":1828,"close":1829,"change":1686,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-06",34.3,32.9,33.11,-2.27,9606,{"date":1833,"open":1807,"high":1827,"low":1828,"close":1834,"change":1431,"percent_change":1114,"volume":1835,"transactions":9,"vwap":1834},"2025-10-03",33.88,6251,{"date":1837,"open":1838,"high":1839,"low":1808,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-02",31.85,33.775,33.32,1.435,4.5,10757,{"date":1845,"open":1846,"high":1847,"low":1800,"close":1848,"change":1489,"percent_change":159,"volume":1849,"transactions":9,"vwap":1848},"2025-10-01",31.99,32.55,31.885,7177,{"date":1851,"open":1819,"high":1819,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-09-30",29.75,31.71,-1.12,-3.41,12046,{"date":1858,"open":1827,"high":1827,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-29",32.060001,32.83,-1.085,-3.2,7377,{"date":1865,"open":1820,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-26",34.65,32.76,33.915,0.42,1.25,11517,{"date":1873,"open":1827,"high":1866,"low":1838,"close":1815,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1815},"2025-09-25",-0.595,-1.75,12780,{"date":1878,"open":1866,"high":1879,"low":1880,"close":1881,"change":1724,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-24",35.7,33.285,34.09,2.1,20023,{"date":1885,"open":1867,"high":1886,"low":1806,"close":1887,"change":767,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-23",35,33.39,3.47,25803,{"date":1891,"open":1892,"high":1828,"low":1808,"close":1893,"change":1894,"percent_change":1295,"volume":1895,"transactions":9,"vwap":1893},"2025-09-22",31.92,32.27,-0.385,9577,{"date":1897,"open":1898,"high":1807,"low":1808,"close":1899,"change":1419,"percent_change":786,"volume":1900,"transactions":9,"vwap":1899},"2025-09-19",33.18,32.655,16406,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":466,"volume":1907,"transactions":9,"vwap":1904},"2025-09-18",32.025002,32.725,31.535,1.365,12020,{"date":1909,"open":1806,"high":1904,"low":1799,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-09-17",31.36,-0.525,-1.65,20534,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1848,"change":1489,"percent_change":159,"volume":1919,"transactions":9,"vwap":1848},"2025-09-16",31.08,32.165,30.135,18374,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1853,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1853},"2025-09-15",29.4,32.375,28.525,4.375,16.01,74831,{"date":1929,"open":1930,"high":1777,"low":1755,"close":1787,"change":1570,"percent_change":326,"volume":1931,"transactions":9,"vwap":1787},"2025-09-12",28.455,19726,{"date":1933,"open":1934,"high":1935,"low":1703,"close":1936,"change":1937,"percent_change":1299,"volume":1938,"transactions":9,"vwap":1936},"2025-09-11",25.41,27.72,27.51,2.31,21451,{"date":1940,"open":1941,"high":1737,"low":1942,"close":1703,"change":82,"percent_change":1431,"volume":1943,"transactions":9,"vwap":1703},"2025-09-10",25.515,23.485,30851,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":347,"volume":1950,"transactions":9,"vwap":1948},"2025-09-09",26.355,24.885,25.059999,-1.505,28680,{"date":1952,"open":1953,"high":1954,"low":1764,"close":1955,"change":415,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-08",27.3,27.93,26.565,-1.81,26320,{"date":1959,"open":1782,"high":1776,"low":1738,"close":1960,"change":969,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-05",27.055,-2.03,23371,{"date":1964,"open":1782,"high":1776,"low":1965,"close":1966,"change":1672,"percent_change":1712,"volume":1967,"transactions":9,"vwap":1966},"2025-09-04",26.67,27.615,17317,{"date":1969,"open":1922,"high":1922,"low":1960,"close":1953,"change":1861,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1953},"2025-09-03",-3.82,21586,{"date":1973,"open":1974,"high":1799,"low":1782,"close":1975,"change":1869,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-02",29.47,28.385,1.5,43037,{"date":1979,"open":1800,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-08-29",31.15,26.81,27.965,-2.485,-8.16,59323,{"date":1987,"open":1988,"high":1904,"low":1989,"close":1799,"change":1561,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1799},"2025-08-28",31.955,29.89,-3.76,57817,{"date":1993,"open":1808,"high":1822,"low":1808,"close":1994,"change":1043,"percent_change":767,"volume":1995,"transactions":9,"vwap":1994},"2025-08-27",31.64,55869,{"date":1997,"open":1827,"high":1886,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-08-26",31.185,31.29,-2.66,-7.84,73509,{"date":2004,"open":2005,"high":2005,"low":1819,"close":1820,"change":1151,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1820},"2025-08-25",36.049999,-3,68543,{"date":2009,"open":2010,"high":2011,"low":1880,"close":1886,"change":1766,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1886},"2025-08-22",34.23,39.2,3.09,143646,{"date":2015,"open":2016,"high":2017,"low":1808,"close":1820,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1820},"2025-08-21",37.8,38.5,-7,-17.09,197971,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-20",42,49.35,40.25,40.95,-105.7,-72.08,409831,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-19",175.7,177.38,135.10001,146.64999,-28.175,-16.12,17534,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-08-18",172.2,178.14999,168.7,174.825,2.975,1.73,4611,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":272,"volume":2055,"transactions":9,"vwap":2053},"2025-08-15",157.85001,172.89999,155.75,171.85001,14.35,4754,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1875,"volume":2063,"transactions":9,"vwap":2061},"2025-08-14",159.60001,163.8,151.55,157.5,-2.8,8086,{"date":2065,"open":2050,"high":2066,"low":2067,"close":2068,"change":632,"percent_change":632,"volume":2069,"transactions":9,"vwap":2068},"2025-08-13",164.11501,156.485,160.3,3477,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2068,"change":1882,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2068},"2025-08-12",162.75,166.495,156.45,1.33,2446,{"date":2078,"open":2059,"high":2043,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-11",158.2,-4.2,-2.59,1874,{"date":2084,"open":2085,"high":2086,"low":2061,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-08",168.35001,170.45,162.39999,-3.5,-2.11,7231,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-07",175.35001,179.48,164.85001,165.89999,-8.75,-5.01,5194,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-06",171.14999,179.55,165.55,174.64999,3.85,2.25,3734,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1788,"percent_change":1057,"volume":2115,"transactions":9,"vwap":2114},"2025-08-05",168,173.25,164.675,170.8,2051,{"date":2117,"open":2118,"high":2119,"low":2095,"close":2120,"change":1151,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-04",171.5,175,169.39999,-0.62,4506,{"date":2124,"open":2058,"high":2125,"low":2126,"close":2086,"change":274,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2086},"2025-08-01",171.255,157.14999,5.64,3534,{"date":2130,"open":2051,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-31",177.41499,161.35001,-8.05,-4.75,4546,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2120,"change":1875,"percent_change":909,"volume":2141,"transactions":9,"vwap":2120},"2025-07-30",176.75,178.815,167.64999,1317,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2102,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2102},"2025-07-29",182.7,184.029999,170.10001,-9.8,-5.42,2360,{"date":2151,"open":2119,"high":2152,"low":2118,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-28",184.45,180.95,7.35,4.23,4209,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":231,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-25",178.5,162.785,173.60001,-1.2,5386,{"date":2165,"open":2032,"high":2103,"low":2114,"close":2032,"change":1875,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2032},"2025-07-24",-0.99,3740,{"date":2169,"open":2118,"high":2159,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-23",166.95,177.45,8.05,4.75,2220,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2120,"change":2179,"percent_change":793,"volume":2180,"transactions":9,"vwap":2120},"2025-07-22",176.39999,165.2,-4.9,3957,{"date":2182,"open":2171,"high":2183,"low":2112,"close":2184,"change":1043,"percent_change":945,"volume":2185,"transactions":9,"vwap":2184},"2025-07-21",182.63,174.3,3431,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2147,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-18",186.2,192.85001,169.75,173.95,-5.33,10286,{"date":2195,"open":2196,"high":178,"low":2197,"close":2198,"change":1827,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-17",148.75,147.35001,183.75,22.95,19029,{"date":2202,"open":2203,"high":2060,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-16",145.32001,149.45,5.075,3.52,1751,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1237,"volume":2214,"transactions":9,"vwap":2212},"2025-07-15",151.2,143.85001,144.375,-5.775,2303,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2106,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-14",145.60001,153.44,150.14999,2.63,3763,{"date":2223,"open":2224,"high":2074,"low":2217,"close":2225,"change":2179,"percent_change":1687,"volume":2226,"transactions":9,"vwap":2225},"2025-07-11",150.85001,146.3,2531,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2210,"change":1788,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2210},"2025-07-10",152.25,153.3,147.7,0.93,1980,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":443,"percent_change":1414,"volume":2240,"transactions":9,"vwap":2239},"2025-07-09",139.3,154,138.25,149.8,4031,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1766,"percent_change":1029,"volume":2247,"transactions":9,"vwap":2246},"2025-07-08",137.89999,140.35001,136.14999,138.60001,1140,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":231,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-07",139.64999,141.39999,136.5,137.55,-1.5,1623,{"date":2257,"open":2246,"high":2251,"low":2258,"close":2250,"change":1788,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2250},"2025-07-03",136.85001,1.01,1503,{"date":2262,"open":2250,"high":2263,"low":2252,"close":2238,"change":1151,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2238},"2025-07-02",142.10001,-0.75,3974,{"date":2267,"open":2246,"high":2251,"low":2253,"close":2236,"change":2268,"percent_change":615,"volume":2269,"transactions":9,"vwap":2236},"2025-07-01",-0.35,600,{"date":2271,"open":2211,"high":2272,"low":2034,"close":2250,"change":2062,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2250},"2025-06-30",144.89999,-1.97,2306,{"date":2276,"open":2035,"high":2197,"low":2277,"close":2278,"change":2088,"percent_change":1050,"volume":2279,"transactions":9,"vwap":2278},"2025-06-27",140,142.45,3094,{"date":2281,"open":240,"high":2282,"low":2283,"close":2284,"change":1875,"percent_change":1295,"volume":2285,"transactions":9,"vwap":2284},"2025-06-26",152.60001,143.5,145.95,1106,{"date":2287,"open":2217,"high":2224,"low":2288,"close":2231,"change":1882,"percent_change":1539,"volume":2289,"transactions":9,"vwap":2231},"2025-06-25",141.75,3166,{"date":2291,"open":2292,"high":2225,"low":2293,"close":2217,"change":1176,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2217},"2025-06-24",142.8,139.47501,1.96,1609,{"date":2297,"open":2277,"high":2231,"low":2034,"close":2292,"change":1766,"percent_change":88,"volume":2298,"transactions":9,"vwap":2292},"2025-06-23",4249,{"date":2300,"open":2231,"high":2061,"low":2301,"close":2288,"change":2062,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2288},"2025-06-20",137.72501,-1.94,2931,{"date":2305,"open":2196,"high":2224,"low":2278,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-06-18",144.55,-5.6,-3.73,3660,{"date":2311,"open":2312,"high":2050,"low":2239,"close":2219,"change":2080,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2219},"2025-06-17",155.39999,-2.72,2657,{"date":2316,"open":2230,"high":2079,"low":2317,"close":2318,"change":2319,"percent_change":238,"volume":2320,"transactions":9,"vwap":2318},"2025-06-16",148.22501,154.35001,2.45,5694,{"date":2322,"open":2323,"high":2324,"low":2035,"close":2325,"change":1875,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-13",149.10001,158.30499,151.89999,-1.14,1571,{"date":2329,"open":2061,"high":2050,"low":2330,"close":2331,"change":2088,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-12",150.325,153.64999,-2.23,4266,{"date":2335,"open":2336,"high":2104,"low":2337,"close":2126,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2126},"2025-06-11",150.5,147.875,6.3,4.18,6637,{"date":2342,"open":2343,"high":2061,"low":2344,"close":2224,"change":2080,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2224},"2025-06-10",156.10001,144.72501,-2.71,5229,{"date":2348,"open":2244,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-06-09",163.45,135.8,155.050003,21,15.67,7914,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1446,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-06",125.3,161,124.6,134.050003,10.06,19126,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2018,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-05",127.4,127.75,120.75,121.8,-5.43,1680,{"date":2372,"open":2373,"high":2374,"low":2367,"close":2375,"change":2154,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-04",123.55,130.55,128.8,6.05,2417,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1810,"percent_change":2326,"volume":2384,"transactions":9,"vwap":2383},"2025-06-03",124.95,126.28,121.099998,121.45,1226,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2088,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-02",129.14999,120.4,122.85,-2.77,980,{"date":2393,"open":2394,"high":2394,"low":2359,"close":2395,"change":2179,"percent_change":2308,"volume":2396,"transactions":9,"vwap":2395},"2025-05-30",129.5,126.35,1394,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-29",125.65,132.64999,124.32,131.25,8.75,7.14,929,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-28",131.95,133.175,122.5,-7.35,-5.66,2574,{"date":2415,"open":2367,"high":2416,"low":2417,"close":2418,"change":1049,"percent_change":434,"volume":2214,"transactions":9,"vwap":2418},"2025-05-27",132.3,119.7,129.85001,{"date":2420,"open":2388,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-05-23",123.025002,117.25,-2.45,-2.05,1340,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2417,"change":1810,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2417},"2025-05-22",122.15,126.7,114.099998,-1.16,3023,{"date":2434,"open":2400,"high":2360,"low":2367,"close":2382,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2382},"2025-05-21",-10.85,-8.22,2534,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2408,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2408},"2025-05-20",127.050003,133,4.9,3.86,629,{"date":2446,"open":2429,"high":2447,"low":2448,"close":2440,"change":1043,"percent_change":647,"volume":2449,"transactions":9,"vwap":2440},"2025-05-19",130.89999,126,1546,{"date":2451,"open":2416,"high":2400,"low":2452,"close":2429,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2429},"2025-05-16",124.25,-6.3,-4.74,2066,{"date":2457,"open":2448,"high":2441,"low":2367,"close":2441,"change":2442,"percent_change":2458,"volume":2396,"transactions":9,"vwap":2441},"2025-05-15",3.83,{"date":2460,"open":2461,"high":2277,"low":2462,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-05-14",133.98,128.10001,-5.95,-4.44,3920,{"date":2467,"open":2462,"high":2468,"low":2395,"close":2360,"change":199,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2360},"2025-05-13",134.22501,6.09,2149,{"date":2472,"open":2447,"high":2402,"low":2448,"close":2395,"change":1810,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2395},"2025-05-12",-1.1,2594,{"date":2476,"open":2366,"high":2375,"low":2477,"close":2366,"change":1724,"percent_change":159,"volume":2478,"transactions":9,"vwap":2366},"2025-05-09",124.635,860,{"date":2480,"open":2441,"high":2481,"low":2399,"close":2440,"change":2179,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2440},"2025-05-08",133.875,-3.71,3269,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2408,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2408},"2025-05-07",121.975,138.95,9.8,8.02,5046,{"date":2492,"open":2357,"high":2493,"low":2383,"close":2428,"change":2062,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2428},"2025-05-06",126.175,-2.24,1857,{"date":2497,"open":2448,"high":2395,"low":2367,"close":2380,"change":1724,"percent_change":1431,"volume":2498,"transactions":9,"vwap":2380},"2025-05-05",5377,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2452,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2452},"2025-05-02",119,130.48,115.15,8.4,7.25,5709,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":366,"percent_change":1102,"volume":2513,"transactions":9,"vwap":2512},"2025-05-01",106.435,117.95,105.735,115.85,3106,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1766,"percent_change":2259,"volume":2520,"transactions":9,"vwap":2519},"2025-04-30",101.15,106.4,99.225,105,900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-04-29",97.125,104.3,96.95,103.95,7,7.22,1494,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2525,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2525},"2025-04-28",95.585,98,94.15,1.225,1.28,1211,{"date":2539,"open":2540,"high":2525,"low":2541,"close":2542,"change":1489,"percent_change":358,"volume":2543,"transactions":9,"vwap":2542},"2025-04-25",95.9,92.75,95.725,1397,{"date":182,"open":2534,"high":2525,"low":2545,"close":2546,"change":1788,"percent_change":989,"volume":569,"transactions":9,"vwap":2546},91.175,95.55]