[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVNO":3,"homepage-market-summary":31,"stock-historical-NVNO":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVNO","2026-10-08",{"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":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},8.175,8.41,8.475,8.06,8.4,-0.225,-2.68,6641.492271,466,8.2813,35.175,7.01,17780.555837515873,4.1,2101,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":27,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},196.7,17405,6352675.071054,-91.57,"2025-04-28",[187,188,197,208,218,229,239,249,259,267,274,283,293,304,315,326,336,345,355,365,376,387,396,406,414,423,434,444,454,463,474,485,494,503,514,524,533,544,555,564,572,578,588,597,605,614,622,630,638,645,655,663,669,679,687,696,706,716,725,732,739,746,751,757,762,768,774,779,783,789,793,800,806,812,817,823,830,838,843,849,857,862,868,874,880,884,887,892,898,906,910,916,921,927,934,939,946,952,958,963,969,974,980,987,993,998,1006,1013,1019,1022,1028,1033,1038,1045,1052,1056,1062,1068,1074,1082,1087,1092,1099,1103,1108,1110,1114,1116,1121,1125,1129,1133,1137,1141,1149,1154,1159,1166,1169,1176,1181,1186,1194,1198,1201,1207,1214,1220,1222,1229,1236,1241,1247,1252,1256,1259,1264,1271,1277,1283,1289,1295,1299,1306,1313,1319,1326,1333,1340,1346,1353,1358,1362,1368,1376,1380,1384,1389,1394,1399,1404,1409,1415,1423,1430,1438,1443,1450,1456,1465,1473,1480,1487,1492,1497,1503,1508,1514,1519,1524,1528,1534,1538,1543,1547,1552,1557,1562,1567,1571,1578,1585,1594,1600,1606,1614,1619,1625,1630,1634,1639,1644,1651,1656,1660,1668,1676,1682,1690,1696,1703,1711,1716,1723,1730,1736,1741,1748,1753,1757,1765,1770,1775,1782,1791,1796,1803,1808,1813,1820,1827,1836,1840,1848,1855,1859,1867,1873,1880,1887,1895,1900,1907,1913,1919,1924,1931,1937,1943,1951,1955,1962,1967,1974,1981,1986,1991,1995,2001,2009,2015,2019,2026,2031,2037,2044,2053,2062,2071,2079,2087,2093,2100,2106,2114,2123,2132,2139,2146,2152,2159,2165,2173,2180,2187,2191,2198,2204,2209,2217,2224,2231,2238,2245,2250,2257,2264,2271,2279,2284,2289,2293,2298,2303,2309,2313,2319,2323,2328,2334,2339,2345,2352,2358,2365,2371,2379,2387,2395,2402,2409,2416,2421,2430,2438,2443,2450,2457,2462,2469,2474,2480,2483,2490,2495,2499,2503,2508,2515,2520,2523,2530,2537,2544,2553],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},7.98,8.43,7.91,0.2,2.44,15123.9268,1161,8.2411,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",8.01,8.47,7.96,8.2,0.19,2.37,36784.455662,1081,8.3582,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",7.92,8.6,7.75,-0.09,-1.11,10584.106762,616,8.0303,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",8.11,8.78,7.7,8.1,0.06,0.75,24251.702627,1038,7.9901,{"date":230,"open":231,"high":232,"low":199,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",8.82,9.41,8.04,0.24,3.08,25187.878156,1749,8.6699,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",8.53,9,7.8,-0.825,-9.57,123181.295966,4782,8.6064,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",8.74,8.6243,8.625,-0.185,-2.1,2061.32464,386,8.6853,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",8.81,0.14,1.61,1041.08269,147,8.7907,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":160,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",8.67,-4.62,440.373232,82,8.7708,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",8.61,9.09,0.13,1.45,681.932607,97,8.8138,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",8.845,8.96,8.66,-0.14,-1.54,4547.118959,207,8.7768,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",8.91,9.11,8.86,9.1,0.05,0.55,9962.020852,1034,9.0182,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",8.84,9.1567,8.59,9.05,0.075,0.84,25097.552466,921,8.8858,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",8.95,9.155,8.645,8.975,0.1819,2.07,7850.699893,536,8.8992,{"date":327,"open":328,"high":329,"low":221,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",9.19,9.4399,8.7931,-0.2569,-2.84,4510.723658,302,9.0272,{"date":337,"open":338,"high":339,"low":27,"close":309,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",9.4163,9.44,-0.27,-2.9,39303.779327,851,8.6922,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",9.6,9.07,9.32,-0.06,-0.64,29980.373283,664,9.3532,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":214,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",10.24,10.32,9.28,9.38,-10.58,90911.275905,1789,9.5926,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",11.49,11.65,9.97,10.49,-0.63,-5.67,55590.631467,668,10.7958,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",11.38,11.675,11.1,11.12,0.02,0.18,60933.153329,899,11.3371,{"date":388,"open":389,"high":390,"low":391,"close":380,"change":113,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",11.4121,11.82,10.85,-3.39,94418.415378,1178,11.278,{"date":397,"open":398,"high":399,"low":400,"close":367,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",11.31,11.62,11.16,0.0507,0.44,4178.1819,490,11.3805,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":291,"vwap":413},"2026-09-04",11.05,11.4393,0.3393,3.06,2114.751252,11.2312,{"date":415,"open":416,"high":416,"low":417,"close":380,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",11.42,11,-0.2,-1.77,2433.455011,249,11.0683,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",11.44,11.5499,11.21,11.3,0.32,2.91,4772.36127,315,11.3202,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",11.36,10.53,10.98,-0.49,-4.27,42203.510251,585,10.9707,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",10.51,11.47,10.255,0.72,6.7,24941.962839,774,10.6079,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":439,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",10.8,10.665,10.75,-4.36,3188.966723,467,10.8648,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",11.5285,11.94,11.2,11.24,-0.2278,-1.99,6869.417179,279,11.4465,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",11.299,11.95,10.805,11.4678,0.6678,6.18,17304.775853,577,11.3615,{"date":486,"open":487,"high":488,"low":489,"close":456,"change":490,"percent_change":491,"volume":492,"transactions":472,"vwap":493},"2026-08-25",10.7,11.17,10.335,0.45,4.35,3876.595352,10.7828,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":224,"percent_change":500,"volume":501,"transactions":177,"vwap":502},"2026-08-24",10.59,11.41,10.3,10.35,0.58,20281.593924,10.6524,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",10.78,11.15,10.13,10.29,-0.1,-0.96,21197.027117,289,10.5644,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":213,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",10.44,11.59,10.17,10.39,-0.86,26941.395425,378,10.6087,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",11.25,10.48,-0.555,-5.03,28532.283915,344,10.7619,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",12,12.49,10.725,11.035,-0.765,-6.48,25164.443112,426,11.475,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",11.09,12.31,10.15,11.8,0.81,7.37,7792.132957,418,11.2427,{"date":556,"open":456,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",10.99,10.71,0.135,1.24,1441.371164,95,10.7701,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",10.855,-0.135,-1.23,658.406992,120,10.7443,{"date":573,"open":487,"high":557,"low":487,"close":557,"change":567,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",-1.21,3294.540868,393,10.7426,{"date":579,"open":580,"high":581,"low":548,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",10.5479,11.2813,11.125,0.975,9.61,19073.353386,640,10.5883,{"date":589,"open":590,"high":591,"low":548,"close":548,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",10.69,11.025,-0.4643,-4.37,17371.534508,657,10.6815,{"date":598,"open":506,"high":506,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",10.6143,0.4643,4.57,2102.186185,251,10.6505,{"date":606,"open":607,"high":427,"low":608,"close":548,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",10.87,9.77,-0.92,-8.31,134484.873914,2015,10.5405,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",11.07,-0.08,-0.72,1516.058457,80,11.1871,{"date":623,"open":624,"high":625,"low":624,"close":506,"change":490,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",10.82,11.55,4.21,14533.38242,904,11.1322,{"date":631,"open":590,"high":487,"low":632,"close":487,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",10.475,0.1,0.94,3517.612332,208,10.6226,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":522,"vwap":644},"2026-07-31",10.6,-0.0262,-0.25,2338.355197,10.5094,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",10.6982,10.2981,10.6262,0.2262,2.18,2354.181931,177,10.4772,{"date":656,"open":640,"high":456,"low":657,"close":658,"change":659,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",10.38,10.4,0,3116.242001,248,10.6042,{"date":664,"open":507,"high":658,"low":507,"close":658,"change":340,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",-2.53,2456.014898,321,10.3043,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",9.9,10.67,9.85,0.28,2.69,2711.076237,542,10.3978,{"date":680,"open":681,"high":682,"low":681,"close":519,"change":674,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",10.36,10.41,2.77,3960.014042,852,10.43,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":175,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",10.42,10.6787,10.11,-0.3,12646.156192,1422,10.4232,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":509,"volume":703,"transactions":704,"vwap":705},"2026-07-22",10.16,10.425,10.0179,10.14,-0.01,3747.4639,546,10.2416,{"date":707,"open":708,"high":709,"low":710,"close":548,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",10.79,11.19,9.88,-0.8799,-7.98,191471.923092,2861,10.6004,{"date":717,"open":718,"high":719,"low":487,"close":720,"change":721,"percent_change":651,"volume":722,"transactions":723,"vwap":724},"2026-07-20",10.705,11.03,11.0299,0.2349,5316.153328,362,10.8285,{"date":726,"open":727,"high":546,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",10.26,10.795,0.535,5.21,4000,{"date":733,"open":734,"high":735,"low":727,"close":727,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":727},"2026-07-16",10.717,11.04,-0.5,-4.65,6900,{"date":740,"open":741,"high":742,"low":632,"close":743,"change":288,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-15",10.72,11.18,10.76,-1.28,6200,{"date":747,"open":417,"high":381,"low":748,"close":748,"change":509,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-14",10.9,-0.91,3200,{"date":752,"open":436,"high":753,"low":458,"close":417,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":417},"2026-07-13",12.18,-0.36,-3.17,152200,{"date":758,"open":488,"high":759,"low":488,"close":436,"change":760,"percent_change":761,"volume":738,"transactions":9,"vwap":436},"2026-07-10",11.72,0.36,3.27,{"date":763,"open":764,"high":764,"low":417,"close":417,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":417},"2026-07-09",11.405,-0.12,-1.08,3100,{"date":769,"open":770,"high":771,"low":381,"close":381,"change":633,"percent_change":772,"volume":773,"transactions":9,"vwap":381},"2026-07-08",11.69,11.9,0.91,7600,{"date":775,"open":776,"high":477,"low":446,"close":777,"change":617,"percent_change":618,"volume":778,"transactions":9,"vwap":777},"2026-07-07",11.23,11.02,19400,{"date":780,"open":436,"high":781,"low":380,"close":380,"change":702,"percent_change":213,"volume":782,"transactions":9,"vwap":380},"2026-07-06",12.3,22000,{"date":784,"open":785,"high":526,"low":785,"close":786,"change":674,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-02",10.757,11.11,2.59,4800,{"date":790,"open":487,"high":380,"low":487,"close":791,"change":170,"percent_change":90,"volume":792,"transactions":9,"vwap":791},"2026-07-01",10.83,4300,{"date":794,"open":795,"high":796,"low":640,"close":558,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":558},"2026-06-30",10.93,11.22,-0.34,-3.08,7800,{"date":801,"open":802,"high":408,"low":802,"close":408,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":408},"2026-06-29",10.66,0.21,1.94,800,{"date":807,"open":808,"high":549,"low":808,"close":809,"change":47,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-26",10.63,10.84,-1.9,9900,{"date":813,"open":417,"high":814,"low":417,"close":408,"change":815,"percent_change":96,"volume":816,"transactions":9,"vwap":408},"2026-06-25",11.486,-0.32,1200,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":792,"transactions":9,"vwap":820},"2026-06-24",10.19,11.37,1.58,16.14,{"date":824,"open":825,"high":546,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",10.381,9.79,-0.71,-6.76,18800,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-06-22",10.23,10.5,10.095,0.5,5,5400,{"date":839,"open":640,"high":640,"low":840,"close":840,"change":418,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-18",10,-1.96,14300,{"date":844,"open":845,"high":658,"low":840,"close":846,"change":797,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-17",10.139,10.2,-3.23,8400,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",9.694,10.64,10.54,0.54,5.4,8300,{"date":858,"open":859,"high":557,"low":860,"close":840,"change":659,"percent_change":659,"volume":861,"transactions":9,"vwap":840},"2026-06-15",10.215,9.98,32200,{"date":863,"open":864,"high":699,"low":864,"close":840,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":840},"2026-06-12",9.73,-0.23,-2.25,2700,{"date":869,"open":870,"high":871,"low":673,"close":832,"change":872,"percent_change":113,"volume":873,"transactions":9,"vwap":832},"2026-06-11",10.305,10.541,-0.04,5200,{"date":875,"open":846,"high":876,"low":840,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",10.27,0.27,2.7,4700,{"date":881,"open":876,"high":876,"low":840,"close":840,"change":47,"percent_change":882,"volume":883,"transactions":9,"vwap":840},"2026-06-09",-2.06,1900,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":659,"percent_change":659,"volume":659,"transactions":9,"vwap":886},"2026-06-08",10.21,{"date":888,"open":590,"high":590,"low":886,"close":886,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":886},"2026-06-05",-0.54,-5.02,3300,{"date":893,"open":496,"high":458,"low":894,"close":458,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":458},"2026-06-04",10.55,0.041,0.38,7200,{"date":899,"open":900,"high":901,"low":672,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",10.91,11.01,10.709,-0.041,-0.38,8100,{"date":907,"open":908,"high":557,"low":853,"close":458,"change":909,"percent_change":449,"volume":879,"transactions":9,"vwap":458},"2026-06-02",10.77,0.077,{"date":911,"open":912,"high":912,"low":833,"close":913,"change":914,"percent_change":915,"volume":842,"transactions":9,"vwap":913},"2026-06-01",11.28,10.673,-0.657,-5.8,{"date":917,"open":901,"high":918,"low":901,"close":918,"change":919,"percent_change":322,"volume":920,"transactions":9,"vwap":918},"2026-05-29",11.33,0.23,5800,{"date":922,"open":777,"high":923,"low":777,"close":380,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":380},"2026-05-28",11.185,-0.035,-0.31,15100,{"date":928,"open":929,"high":526,"low":446,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-27",10.58,11.135,-0.115,-1.02,14200,{"date":935,"open":748,"high":428,"low":748,"close":526,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":526},"2026-05-26",0.29,2.65,10100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":224,"percent_change":300,"volume":945,"transactions":9,"vwap":944},"2026-05-22",11.08,11.124,9.76,10.96,11500,{"date":947,"open":689,"high":948,"low":710,"close":748,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":748},"2026-05-21",10.97,-0.05,-0.46,13500,{"date":953,"open":369,"high":954,"low":955,"close":954,"change":956,"percent_change":957,"volume":848,"transactions":9,"vwap":954},"2026-05-20",10.95,9.737,0.8,7.88,{"date":959,"open":840,"high":846,"low":960,"close":548,"change":429,"percent_change":961,"volume":962,"transactions":9,"vwap":548},"2026-05-19",9.735,3.26,10400,{"date":964,"open":965,"high":369,"low":966,"close":967,"change":382,"percent_change":192,"volume":968,"transactions":9,"vwap":967},"2026-05-18",9.81,9.665,9.83,18100,{"date":970,"open":840,"high":840,"low":971,"close":965,"change":439,"percent_change":972,"volume":973,"transactions":9,"vwap":965},"2026-05-15",9.04,-4.76,12600,{"date":975,"open":976,"high":977,"low":976,"close":498,"change":978,"percent_change":979,"volume":842,"transactions":9,"vwap":498},"2026-05-14",9.51,10.31,0.85,8.99,{"date":981,"open":982,"high":983,"low":360,"close":984,"change":278,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-13",9.5,9.75,9.45,1.39,12800,{"date":988,"open":989,"high":840,"low":990,"close":349,"change":991,"percent_change":372,"volume":992,"transactions":9,"vwap":349},"2026-05-12",9.57,9.01,-0.56,16700,{"date":994,"open":671,"high":671,"low":995,"close":710,"change":350,"percent_change":996,"volume":997,"transactions":9,"vwap":710},"2026-05-11",9.361,-0.6,14400,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-08",10.25,9.92,9.94,-0.28,-2.74,6000,{"date":1007,"open":1008,"high":358,"low":518,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-07",10.172,10.22,0.15,1.49,4100,{"date":1014,"open":748,"high":748,"low":1015,"close":1016,"change":925,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-06",10.045,10.07,-2.99,10000,{"date":1020,"open":456,"high":456,"low":657,"close":657,"change":692,"percent_change":96,"volume":1021,"transactions":9,"vwap":657},"2026-05-05",2000,{"date":1023,"open":1024,"high":557,"low":977,"close":1025,"change":383,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-04",10.81,10.68,1.71,10200,{"date":1029,"open":820,"high":820,"low":1030,"close":833,"change":224,"percent_change":1031,"volume":1032,"transactions":9,"vwap":833},"2026-05-01",9.875,0.57,19300,{"date":1034,"open":708,"high":456,"low":1035,"close":516,"change":340,"percent_change":1036,"volume":1037,"transactions":9,"vwap":516},"2026-04-30",10.01,-2.52,14500,{"date":1039,"open":625,"high":1040,"low":1041,"close":558,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":558},"2026-04-29",12.02,10.202,-1.3,-10.82,76700,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":951,"transactions":9,"vwap":1049},"2026-04-28",11.43,12.5,12.01,0.09,0.76,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":766,"percent_change":610,"volume":767,"transactions":9,"vwap":1055},"2026-04-27",12.54,11.92,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":299,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-24",12.95,13,0.39,4600,{"date":1063,"open":1064,"high":1059,"low":1048,"close":1058,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1058},"2026-04-23",12.8,0.35,2.78,13700,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":925,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-22",12.9,12.6,-2.4,1600,{"date":1075,"open":1048,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-21",13.44,12.177,12.91,0.83,6.87,6500,{"date":1083,"open":1084,"high":1085,"low":467,"close":1085,"change":896,"percent_change":1086,"volume":1037,"transactions":9,"vwap":1085},"2026-04-20",11.7,12.08,3.25,{"date":1088,"open":1089,"high":535,"low":1089,"close":1084,"change":234,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1084},"2026-04-17",11.4,2.09,6100,{"date":1093,"open":1094,"high":1095,"low":506,"close":1096,"change":383,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-16",11.375,11.464,11.46,1.6,5600,{"date":1100,"open":1101,"high":912,"low":1101,"close":912,"change":674,"percent_change":1102,"volume":179,"transactions":9,"vwap":912},"2026-04-15",10.94,2.55,{"date":1104,"open":1105,"high":467,"low":1105,"close":417,"change":949,"percent_change":1106,"volume":1107,"transactions":9,"vwap":417},"2026-04-14",10.73,-0.45,4900,{"date":1109,"open":408,"high":408,"low":408,"close":408,"change":659,"percent_change":659,"volume":659,"transactions":9,"vwap":408},"2026-04-13",{"date":1111,"open":1112,"high":368,"low":777,"close":408,"change":659,"percent_change":659,"volume":1113,"transactions":9,"vwap":408},"2026-04-10",11.5,4500,{"date":1115,"open":456,"high":436,"low":708,"close":408,"change":633,"percent_change":772,"volume":792,"transactions":9,"vwap":408},"2026-04-09",{"date":1117,"open":658,"high":944,"low":658,"close":954,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":954},"2026-04-08",0.62,6,2800,{"date":1122,"open":1123,"high":391,"low":508,"close":1124,"change":418,"percent_change":810,"volume":986,"transactions":9,"vwap":1124},"2026-04-07",10.61,10.33,{"date":1126,"open":1127,"high":1096,"low":1127,"close":437,"change":659,"percent_change":659,"volume":1128,"transactions":9,"vwap":437},"2026-04-06",10.295,41200,{"date":1130,"open":1035,"high":894,"low":1035,"close":437,"change":919,"percent_change":1131,"volume":1132,"transactions":9,"vwap":437},"2026-04-02",2.23,2500,{"date":1134,"open":527,"high":446,"low":548,"close":498,"change":1135,"percent_change":1136,"volume":867,"transactions":9,"vwap":498},"2026-04-01",0.17,1.68,{"date":1138,"open":1139,"high":686,"low":826,"close":507,"change":1140,"percent_change":642,"volume":745,"transactions":9,"vwap":507},"2026-03-31",9.956,-0.025,{"date":1142,"open":1143,"high":1144,"low":860,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-30",10.249,10.975,10.155,-0.435,-4.11,6300,{"date":1150,"open":658,"high":954,"low":1151,"close":496,"change":1152,"percent_change":1051,"volume":1153,"transactions":9,"vwap":496},"2026-03-27",10.08,0.08,8600,{"date":1155,"open":809,"high":408,"low":833,"close":446,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":446},"2026-03-26",-0.466,-4.25,9000,{"date":1160,"open":1161,"high":1162,"low":458,"close":1163,"change":1164,"percent_change":1165,"volume":945,"transactions":9,"vwap":1163},"2026-03-25",10.89,11.531,10.976,0.316,2.96,{"date":1167,"open":607,"high":944,"low":640,"close":802,"change":1010,"percent_change":1168,"volume":848,"transactions":9,"vwap":802},"2026-03-24",1.43,{"date":1170,"open":1171,"high":1171,"low":1172,"close":446,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":446},"2026-03-23",11.99,9.91,-1.05,-9.08,34900,{"date":1177,"open":781,"high":781,"low":408,"close":1178,"change":97,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-20",11.56,-6.02,18600,{"date":1182,"open":367,"high":781,"low":689,"close":781,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":781},"2026-03-19",0.78,6.77,14700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-03-18",11.0050001,11.52,10.47,0.52,4.73,7500,{"date":1195,"open":735,"high":735,"low":417,"close":417,"change":1196,"percent_change":1197,"volume":883,"transactions":9,"vwap":417},"2026-03-17",0.3,2.8,{"date":1199,"open":640,"high":748,"low":943,"close":487,"change":1050,"percent_change":978,"volume":1200,"transactions":9,"vwap":487},"2026-03-16",11700,{"date":1202,"open":901,"high":1203,"low":1123,"close":1123,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1123},"2026-03-13",11.579,-0.4,-3.63,10500,{"date":1208,"open":379,"high":1209,"low":1210,"close":901,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":901},"2026-03-12",12.4,10.462,-1.32,-10.71,140800,{"date":1215,"open":1216,"high":1048,"low":1216,"close":1217,"change":118,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-11",11.78,12.33,2.58,5500,{"date":1221,"open":390,"high":1209,"low":549,"close":1040,"change":203,"percent_change":263,"volume":731,"transactions":9,"vwap":1040},"2026-03-10",{"date":1223,"open":425,"high":1224,"low":886,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-09",11.98,11.83,0.368,3.21,10700,{"date":1230,"open":1231,"high":1231,"low":809,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-06",12.09,11.462,-0.65,-5.37,10600,{"date":1237,"open":658,"high":1238,"low":658,"close":1239,"change":1240,"percent_change":781,"volume":1032,"transactions":9,"vwap":1239},"2026-03-05",12.85,12.112,1.327,{"date":1242,"open":809,"high":944,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":773,"transactions":9,"vwap":1244},"2026-03-04",10.366,10.785,0.065,0.61,{"date":1248,"open":518,"high":505,"low":518,"close":741,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":741},"2026-03-03",0.53,5.2,3900,{"date":1253,"open":698,"high":929,"low":698,"close":819,"change":203,"percent_change":1254,"volume":1255,"transactions":9,"vwap":819},"2026-03-02",1.9,3700,{"date":1257,"open":1172,"high":427,"low":1172,"close":840,"change":1204,"percent_change":1258,"volume":1228,"transactions":9,"vwap":840},"2026-02-27",-3.85,{"date":1260,"open":657,"high":416,"low":1261,"close":658,"change":299,"percent_change":1262,"volume":1263,"transactions":9,"vwap":658},"2026-02-26",9.86,0.48,12200,{"date":1265,"open":1266,"high":1266,"low":1267,"close":499,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":499},"2026-02-25",12.2,10.34,-1.15,-10,20500,{"date":1272,"open":1273,"high":1274,"low":1112,"close":1112,"change":803,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1112},"2026-02-24",12.05,12.7,1.86,30800,{"date":1278,"open":1084,"high":1279,"low":417,"close":1280,"change":991,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-23",11.85,11.29,-4.73,27800,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1279,"change":1275,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1279},"2026-02-20",10.265,12.32,18.62,41600,{"date":1290,"open":1172,"high":1291,"low":1292,"close":1293,"change":896,"percent_change":1294,"volume":1098,"transactions":9,"vwap":1293},"2026-02-19",10.05,9.33,9.99,3.95,{"date":1296,"open":1297,"high":1298,"low":1297,"close":584,"change":634,"percent_change":809,"volume":1153,"transactions":9,"vwap":584},"2026-02-18",8.89,10.205,{"date":1300,"open":1301,"high":1302,"low":269,"close":269,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":269},"2026-02-17",9.15,10.055,-0.655,-7.02,5100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":559,"percent_change":1312,"volume":879,"transactions":9,"vwap":1311},"2026-02-13",9.097,9.71,8.93,9.325,1.47,{"date":1314,"open":1315,"high":1315,"low":231,"close":328,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":328},"2026-02-12",9.385,-0.11,-1.18,22400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":949,"percent_change":1325,"volume":968,"transactions":9,"vwap":1324},"2026-02-11",9.17,9.53,8.77,9.3,-0.53,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-10",9.93,9.35,-0.55,-5.56,7400,{"date":1334,"open":1335,"high":689,"low":1336,"close":671,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":671},"2026-02-09",9.84,9.621,-0.52,-4.99,125400,{"date":1341,"open":1342,"high":1343,"low":296,"close":689,"change":1344,"percent_change":425,"volume":1345,"transactions":9,"vwap":689},"2026-02-06",9.25,10.525,1.07,16800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1329,"change":872,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1329},"2026-02-05",9.39,9.52,9.14,-0.43,8900,{"date":1354,"open":1190,"high":1190,"low":1348,"close":1348,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1348},"2026-02-04",-0.84,-8.21,9800,{"date":1359,"open":735,"high":735,"low":1009,"close":832,"change":1360,"percent_change":1361,"volume":848,"transactions":9,"vwap":832},"2026-02-03",-0.88,-7.92,{"date":1363,"open":1273,"high":1364,"low":1024,"close":786,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":786},"2026-02-02",12.35,-0.82,-6.87,22100,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-30",9.42,12.42,11.93,1.92,19.18,51800,{"date":1377,"open":840,"high":718,"low":339,"close":1035,"change":642,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1035},"2026-01-29",-2.44,23600,{"date":1381,"open":833,"high":1089,"low":1382,"close":727,"change":382,"percent_change":192,"volume":1383,"transactions":9,"vwap":727},"2026-01-28",10.1,16600,{"date":1385,"open":1386,"high":1123,"low":860,"close":357,"change":340,"percent_change":1387,"volume":1388,"transactions":9,"vwap":357},"2026-01-27",10.52,-2.57,17000,{"date":1390,"open":1391,"high":1049,"low":446,"close":446,"change":1317,"percent_change":1392,"volume":1393,"transactions":9,"vwap":446},"2026-01-26",11.74,-10.09,31100,{"date":1395,"open":417,"high":535,"low":833,"close":770,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":770},"2026-01-23",0.77,7.05,31800,{"date":1400,"open":748,"high":1401,"low":965,"close":1402,"change":659,"percent_change":659,"volume":1403,"transactions":9,"vwap":1402},"2026-01-22",11.206,10.92,66200,{"date":1405,"open":408,"high":1040,"low":886,"close":1402,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1402},"2026-01-21",-0.73,-6.27,62800,{"date":1410,"open":1411,"high":1412,"low":458,"close":368,"change":815,"percent_change":1413,"volume":1414,"transactions":9,"vwap":368},"2026-01-20",11.84,12.79,-2.67,69700,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-16",10.675,12.915,11.97,0.98,8.92,42463,{"date":1424,"open":1425,"high":1426,"low":557,"close":557,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":557},"2026-01-15",11.725,12.39,-1.645,-13.02,59691,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-14",11.445,13.23,12.635,0.945,8.08,14243,{"date":1439,"open":399,"high":1440,"low":399,"close":770,"change":1441,"percent_change":996,"volume":1442,"transactions":9,"vwap":770},"2026-01-13",12.425,-0.07,7271,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1355,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-12",13.265,11.585,11.76,-6.67,7449,{"date":1451,"open":771,"high":1452,"low":399,"close":1071,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1071},"2026-01-09",13.51,0.56,4.65,11263,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-08",12.285,12.845,12.0050001,12.04,-0.665,-5.23,5843,{"date":1466,"open":1467,"high":1459,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-07",12.565,12.25,12.705,-0.245,-1.89,4669,{"date":1474,"open":1475,"high":1476,"low":1434,"close":1058,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1058},"2026-01-06",13.125,13.79,-0.105,-0.8,7283,{"date":1481,"open":1467,"high":1482,"low":1468,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-05",13.37,13.055,0.805,6.57,17683,{"date":1488,"open":399,"high":1469,"low":497,"close":1468,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1468},"2026-01-02",1.015,9.03,6011,{"date":1493,"open":1225,"high":771,"low":391,"close":1494,"change":1495,"percent_change":1496,"volume":1455,"transactions":9,"vwap":1494},"2025-12-31",11.235,-0.455,-3.89,{"date":1498,"open":625,"high":1499,"low":1500,"close":770,"change":1501,"percent_change":772,"volume":1502,"transactions":9,"vwap":770},"2025-12-30",12.11,11.34,0.105,8837,{"date":1504,"open":1468,"high":1440,"low":1446,"close":1446,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1446},"2025-12-29",-1.015,-8.06,12183,{"date":1509,"open":1071,"high":1418,"low":1510,"close":1071,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1071},"2025-12-26",12.075,0.175,1.41,5754,{"date":1515,"open":399,"high":1058,"low":399,"close":1440,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1440},"2025-12-24",0.455,3.8,7806,{"date":1520,"open":467,"high":1426,"low":467,"close":1419,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1419},"2025-12-23",0.595,5.23,15609,{"date":1525,"open":771,"high":1461,"low":467,"close":1094,"change":1511,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1094},"2025-12-22",1.56,16251,{"date":1529,"open":1510,"high":1445,"low":1530,"close":467,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":467},"2025-12-19",10.745,-0.945,-7.78,47683,{"date":1535,"open":1510,"high":1536,"low":1446,"close":1536,"change":73,"percent_change":500,"volume":1537,"transactions":9,"vwap":1536},"2025-12-18",12.145,8117,{"date":1539,"open":1094,"high":1058,"low":391,"close":1510,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1510},"2025-12-17",0.875,7.81,32786,{"date":1544,"open":852,"high":467,"low":852,"close":467,"change":803,"percent_change":1545,"volume":1546,"transactions":9,"vwap":467},"2025-12-16",1.91,3323,{"date":1548,"open":625,"high":625,"low":1549,"close":557,"change":1495,"percent_change":1550,"volume":1551,"transactions":9,"vwap":557},"2025-12-15",10.535,-3.98,11571,{"date":1553,"open":1071,"high":1071,"low":1094,"close":1432,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1432},"2025-12-12",-0.875,-7.1,7106,{"date":1558,"open":753,"high":1559,"low":771,"close":1286,"change":1511,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1286},"2025-12-11",12.81,1.44,9654,{"date":1563,"open":1536,"high":1058,"low":1564,"close":1536,"change":1565,"percent_change":761,"volume":1566,"transactions":9,"vwap":1536},"2025-12-10",11.795,0.385,6920,{"date":1568,"open":1425,"high":1440,"low":1494,"close":1447,"change":1065,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1447},"2025-12-09",3.07,5791,{"date":1572,"open":1426,"high":1573,"low":1574,"close":497,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":497},"2025-12-08",13.72,11.305,-0.98,-7.91,8031,{"date":1579,"open":1580,"high":1581,"low":1460,"close":1426,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1426},"2025-12-05",13.545,14.105,-1.19,-8.76,21337,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-04",13.405,13.825,12.985,13.58,-0.175,-1.27,6991,{"date":1595,"open":1071,"high":1596,"low":1286,"close":1597,"change":1489,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-03",14.14,13.755,7.97,8654,{"date":1601,"open":1602,"high":1588,"low":1603,"close":1603,"change":1582,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-02",13.685,12.74,-8.54,6694,{"date":1607,"open":1076,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-01",14.665,13.3,13.93,0.49,3.65,15200,{"date":1615,"open":1419,"high":1590,"low":771,"close":1076,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1076},"2025-11-28",1.54,12.94,12811,{"date":1620,"open":1071,"high":1621,"low":625,"close":771,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":771},"2025-11-26",13.86,-0.805,-6.34,37294,{"date":1626,"open":1446,"high":1058,"low":1446,"close":1469,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1469},"2025-11-25",0.63,5.22,11766,{"date":1631,"open":1425,"high":1440,"low":497,"close":1510,"change":1521,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1510},"2025-11-24",5.18,20543,{"date":1635,"open":1500,"high":1564,"low":852,"close":1636,"change":1511,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-21",11.48,1.55,11683,{"date":1640,"open":557,"high":1468,"low":1641,"close":1574,"change":803,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1574},"2025-11-20",10.57,1.89,32857,{"date":1645,"open":1646,"high":1647,"low":591,"close":1648,"change":1495,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-19",11.515,11.655,11.095,-3.94,15446,{"date":1652,"open":1418,"high":1418,"low":1417,"close":625,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":625},"2025-11-18",-1.26,-9.84,62466,{"date":1657,"open":1058,"high":1621,"low":1071,"close":1559,"change":1471,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1559},"2025-11-17",-12.86,86014,{"date":1661,"open":1662,"high":1663,"low":1434,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-14",14,15.12,14.7,-8.155,-35.68,161983,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1653,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-13",24.15,24.36,21.805,22.855,-5.22,12554,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1591,"percent_change":618,"volume":1681,"transactions":9,"vwap":1680},"2025-11-12",24.5,23.52,24.115,1611,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1685},"2025-11-11",22.4,24.29,22.049999,1.295,5.63,4211,{"date":1691,"open":1692,"high":1692,"low":1672,"close":1693,"change":1694,"percent_change":985,"volume":1695,"transactions":9,"vwap":1693},"2025-11-10",23.1,22.995,0.315,2957,{"date":1697,"open":1698,"high":1685,"low":1699,"close":1700,"change":1003,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-07",22.75,21.35,22.68,-1.22,4771,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-06",23.8,22.084999,22.96,-0.77,-3.24,3743,{"date":1712,"open":1692,"high":1670,"low":1692,"close":1713,"change":1420,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-05",23.73,4.31,2617,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1698,"change":255,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1698},"2025-11-04",23.835,24.85,22.12,-8.45,4789,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1719,"change":1511,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1719},"2025-11-03",25.2,25.97,24.605,0.71,4831,{"date":1731,"open":1700,"high":1719,"low":1732,"close":1733,"change":674,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-31",21.7,24.675,1.15,22720,{"date":1737,"open":1678,"high":1725,"low":1705,"close":1738,"change":1708,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-30",24.395,-3.06,8754,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1511,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-29",24.535,26.25,25.165,0.7,3443,{"date":1749,"open":1719,"high":1726,"low":1678,"close":1750,"change":47,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-28",24.99,-0.83,7589,{"date":1754,"open":1755,"high":1744,"low":1670,"close":1725,"change":674,"percent_change":90,"volume":1756,"transactions":9,"vwap":1725},"2025-10-27",24.325,6334,{"date":1758,"open":1759,"high":1760,"low":1718,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-24",25.55,26.705,24.92,-0.315,-1.25,13963,{"date":1766,"open":1767,"high":1744,"low":1719,"close":1768,"change":1565,"percent_change":1637,"volume":1769,"transactions":9,"vwap":1768},"2025-10-23",25.34,25.235,3860,{"date":1771,"open":1725,"high":1772,"low":1719,"close":1719,"change":371,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1719},"2025-10-22",27.265,-2.47,7360,{"date":1776,"open":1777,"high":1778,"low":1725,"close":1779,"change":289,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-21",26.95,27.545,25.48,-5.7,5306,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-20",26.11,27.405,25.9,27.02,1.05,4.04,3011,{"date":1792,"open":1777,"high":1778,"low":1786,"close":1726,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1726},"2025-10-17",-1.575,-5.72,4917,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1778,"change":262,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1778},"2025-10-16",28,28.7,26.985,0.51,6389,{"date":1804,"open":1805,"high":1799,"low":1777,"close":1785,"change":73,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1785},"2025-10-15",27.65,0.26,4294,{"date":1809,"open":1725,"high":1805,"low":1725,"close":1810,"change":1811,"percent_change":855,"volume":1812,"transactions":9,"vwap":1810},"2025-10-14",27.335,1.4,4849,{"date":1814,"open":1815,"high":1816,"low":1768,"close":1817,"change":924,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-13",26.075001,27.125,25.935,-0.13,10077,{"date":1821,"open":1822,"high":1823,"low":1678,"close":1726,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1726},"2025-10-10",30.45,30.8,-6.125,-19.08,40877,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-09",32.2,33.6,31.5,32.095001,-1.4,-4.18,8797,{"date":1837,"open":1830,"high":26,"low":1798,"close":1838,"change":1441,"percent_change":47,"volume":1839,"transactions":9,"vwap":1838},"2025-10-08",33.495,18694,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1516,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-07",33.25,33.95,32.34,33.565,1.37,4594,{"date":1849,"open":1843,"high":1850,"low":1851,"close":1852,"change":1708,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-06",34.3,32.9,33.11,-2.27,9606,{"date":1856,"open":1830,"high":1850,"low":1851,"close":1857,"change":1453,"percent_change":1136,"volume":1858,"transactions":9,"vwap":1857},"2025-10-03",33.88,6251,{"date":1860,"open":1861,"high":1862,"low":1831,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-02",31.85,33.775,33.32,1.435,4.5,10757,{"date":1868,"open":1869,"high":1870,"low":1823,"close":1871,"change":1511,"percent_change":300,"volume":1872,"transactions":9,"vwap":1871},"2025-10-01",31.99,32.55,31.885,7177,{"date":1874,"open":1842,"high":1842,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-09-30",29.75,31.71,-1.12,-3.41,12046,{"date":1881,"open":1850,"high":1850,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-29",32.060001,32.83,-1.085,-3.2,7377,{"date":1888,"open":1843,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-26",34.65,32.76,33.915,0.42,1.25,11517,{"date":1896,"open":1850,"high":1889,"low":1861,"close":1838,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1838},"2025-09-25",-0.595,-1.75,12780,{"date":1901,"open":1889,"high":1902,"low":1903,"close":1904,"change":1746,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-24",35.7,33.285,34.09,2.1,20023,{"date":1908,"open":1890,"high":1909,"low":1829,"close":1910,"change":90,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-23",35,33.39,3.47,25803,{"date":1914,"open":1915,"high":1851,"low":1831,"close":1916,"change":1917,"percent_change":1317,"volume":1918,"transactions":9,"vwap":1916},"2025-09-22",31.92,32.27,-0.385,9577,{"date":1920,"open":1921,"high":1830,"low":1831,"close":1922,"change":1441,"percent_change":47,"volume":1923,"transactions":9,"vwap":1922},"2025-09-19",33.18,32.655,16406,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":491,"volume":1930,"transactions":9,"vwap":1927},"2025-09-18",32.025002,32.725,31.535,1.365,12020,{"date":1932,"open":1829,"high":1927,"low":1822,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-17",31.36,-0.525,-1.65,20534,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1871,"change":1511,"percent_change":300,"volume":1942,"transactions":9,"vwap":1871},"2025-09-16",31.08,32.165,30.135,18374,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1876,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1876},"2025-09-15",29.4,32.375,28.525,4.375,16.01,74831,{"date":1952,"open":1953,"high":1799,"low":1777,"close":1810,"change":1591,"percent_change":351,"volume":1954,"transactions":9,"vwap":1810},"2025-09-12",28.455,19726,{"date":1956,"open":1957,"high":1958,"low":1725,"close":1959,"change":1960,"percent_change":1321,"volume":1961,"transactions":9,"vwap":1959},"2025-09-11",25.41,27.72,27.51,2.31,21451,{"date":1963,"open":1964,"high":1759,"low":1965,"close":1725,"change":262,"percent_change":1453,"volume":1966,"transactions":9,"vwap":1725},"2025-09-10",25.515,23.485,30851,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":372,"volume":1973,"transactions":9,"vwap":1971},"2025-09-09",26.355,24.885,25.059999,-1.505,28680,{"date":1975,"open":1976,"high":1977,"low":1786,"close":1978,"change":439,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-08",27.3,27.93,26.565,-1.81,26320,{"date":1982,"open":1805,"high":1798,"low":1760,"close":1983,"change":991,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-05",27.055,-2.03,23371,{"date":1987,"open":1805,"high":1798,"low":1988,"close":1989,"change":1694,"percent_change":1734,"volume":1990,"transactions":9,"vwap":1989},"2025-09-04",26.67,27.615,17317,{"date":1992,"open":1945,"high":1945,"low":1983,"close":1976,"change":1884,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1976},"2025-09-03",-3.82,21586,{"date":1996,"open":1997,"high":1822,"low":1805,"close":1998,"change":1892,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-02",29.47,28.385,1.5,43037,{"date":2002,"open":1823,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-08-29",31.15,26.81,27.965,-2.485,-8.16,59323,{"date":2010,"open":2011,"high":1927,"low":2012,"close":1822,"change":1582,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1822},"2025-08-28",31.955,29.89,-3.76,57817,{"date":2016,"open":1831,"high":1845,"low":1831,"close":2017,"change":1065,"percent_change":90,"volume":2018,"transactions":9,"vwap":2017},"2025-08-27",31.64,55869,{"date":2020,"open":1850,"high":1909,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-26",31.185,31.29,-2.66,-7.84,73509,{"date":2027,"open":2028,"high":2028,"low":1842,"close":1843,"change":1173,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1843},"2025-08-25",36.049999,-3,68543,{"date":2032,"open":2033,"high":2034,"low":1903,"close":1909,"change":1788,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1909},"2025-08-22",34.23,39.2,3.09,143646,{"date":2038,"open":2039,"high":2040,"low":1831,"close":1843,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1843},"2025-08-21",37.8,38.5,-7,-17.09,197971,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-20",42,49.35,40.25,40.95,-105.7,-72.08,409831,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-19",175.7,177.38,135.10001,146.64999,-28.175,-16.12,17534,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-18",172.2,178.14999,168.7,174.825,2.975,1.73,4611,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":296,"volume":2078,"transactions":9,"vwap":2076},"2025-08-15",157.85001,172.89999,155.75,171.85001,14.35,4754,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1898,"volume":2086,"transactions":9,"vwap":2084},"2025-08-14",159.60001,163.8,151.55,157.5,-2.8,8086,{"date":2088,"open":2073,"high":2089,"low":2090,"close":2091,"change":659,"percent_change":659,"volume":2092,"transactions":9,"vwap":2091},"2025-08-13",164.11501,156.485,160.3,3477,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2091,"change":1905,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2091},"2025-08-12",162.75,166.495,156.45,1.33,2446,{"date":2101,"open":2082,"high":2066,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-11",158.2,-4.2,-2.59,1874,{"date":2107,"open":2108,"high":2109,"low":2084,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-08",168.35001,170.45,162.39999,-3.5,-2.11,7231,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-07",175.35001,179.48,164.85001,165.89999,-8.75,-5.01,5194,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-08-06",171.14999,179.55,165.55,174.64999,3.85,2.25,3734,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1811,"percent_change":1079,"volume":2138,"transactions":9,"vwap":2137},"2025-08-05",168,173.25,164.675,170.8,2051,{"date":2140,"open":2141,"high":2142,"low":2118,"close":2143,"change":1173,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-04",171.5,175,169.39999,-0.62,4506,{"date":2147,"open":2081,"high":2148,"low":2149,"close":2109,"change":298,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2109},"2025-08-01",171.255,157.14999,5.64,3534,{"date":2153,"open":2074,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-31",177.41499,161.35001,-8.05,-4.75,4546,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2143,"change":1898,"percent_change":932,"volume":2164,"transactions":9,"vwap":2143},"2025-07-30",176.75,178.815,167.64999,1317,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2125,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2125},"2025-07-29",182.7,184.029999,170.10001,-9.8,-5.42,2360,{"date":2174,"open":2142,"high":2175,"low":2141,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-28",184.45,180.95,7.35,4.23,4209,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":255,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-25",178.5,162.785,173.60001,-1.2,5386,{"date":2188,"open":2055,"high":2126,"low":2137,"close":2055,"change":1898,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2055},"2025-07-24",-0.99,3740,{"date":2192,"open":2141,"high":2182,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-23",166.95,177.45,8.05,4.75,2220,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2143,"change":2202,"percent_change":96,"volume":2203,"transactions":9,"vwap":2143},"2025-07-22",176.39999,165.2,-4.9,3957,{"date":2205,"open":2194,"high":2206,"low":2135,"close":2207,"change":1065,"percent_change":192,"volume":2208,"transactions":9,"vwap":2207},"2025-07-21",182.63,174.3,3431,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2170,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-18",186.2,192.85001,169.75,173.95,-5.33,10286,{"date":2218,"open":2219,"high":181,"low":2220,"close":2221,"change":1850,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-17",148.75,147.35001,183.75,22.95,19029,{"date":2225,"open":2226,"high":2083,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-16",145.32001,149.45,5.075,3.52,1751,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1258,"volume":2237,"transactions":9,"vwap":2235},"2025-07-15",151.2,143.85001,144.375,-5.775,2303,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2129,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-14",145.60001,153.44,150.14999,2.63,3763,{"date":2246,"open":2247,"high":2097,"low":2240,"close":2248,"change":2202,"percent_change":1709,"volume":2249,"transactions":9,"vwap":2248},"2025-07-11",150.85001,146.3,2531,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2233,"change":1811,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2233},"2025-07-10",152.25,153.3,147.7,0.93,1980,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":467,"percent_change":1436,"volume":2263,"transactions":9,"vwap":2262},"2025-07-09",139.3,154,138.25,149.8,4031,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1788,"percent_change":1051,"volume":2270,"transactions":9,"vwap":2269},"2025-07-08",137.89999,140.35001,136.14999,138.60001,1140,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":255,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-07",139.64999,141.39999,136.5,137.55,-1.5,1623,{"date":2280,"open":2269,"high":2274,"low":2281,"close":2273,"change":1811,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2273},"2025-07-03",136.85001,1.01,1503,{"date":2285,"open":2273,"high":2286,"low":2275,"close":2261,"change":1173,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2261},"2025-07-02",142.10001,-0.75,3974,{"date":2290,"open":2269,"high":2274,"low":2276,"close":2259,"change":2291,"percent_change":642,"volume":2292,"transactions":9,"vwap":2259},"2025-07-01",-0.35,600,{"date":2294,"open":2234,"high":2295,"low":2057,"close":2273,"change":2085,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2273},"2025-06-30",144.89999,-1.97,2306,{"date":2299,"open":2058,"high":2220,"low":2300,"close":2301,"change":2111,"percent_change":1072,"volume":2302,"transactions":9,"vwap":2301},"2025-06-27",140,142.45,3094,{"date":2304,"open":265,"high":2305,"low":2306,"close":2307,"change":1898,"percent_change":1317,"volume":2308,"transactions":9,"vwap":2307},"2025-06-26",152.60001,143.5,145.95,1106,{"date":2310,"open":2240,"high":2247,"low":2311,"close":2254,"change":1905,"percent_change":1560,"volume":2312,"transactions":9,"vwap":2254},"2025-06-25",141.75,3166,{"date":2314,"open":2315,"high":2248,"low":2316,"close":2240,"change":1197,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2240},"2025-06-24",142.8,139.47501,1.96,1609,{"date":2320,"open":2300,"high":2254,"low":2057,"close":2315,"change":1788,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2315},"2025-06-23",0.74,4249,{"date":2324,"open":2254,"high":2084,"low":2325,"close":2311,"change":2085,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2311},"2025-06-20",137.72501,-1.94,2931,{"date":2329,"open":2219,"high":2247,"low":2301,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-06-18",144.55,-5.6,-3.73,3660,{"date":2335,"open":2336,"high":2073,"low":2262,"close":2242,"change":2103,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2242},"2025-06-17",155.39999,-2.72,2657,{"date":2340,"open":2253,"high":2102,"low":2341,"close":2342,"change":2343,"percent_change":263,"volume":2344,"transactions":9,"vwap":2342},"2025-06-16",148.22501,154.35001,2.45,5694,{"date":2346,"open":2347,"high":2348,"low":2058,"close":2349,"change":1898,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-06-13",149.10001,158.30499,151.89999,-1.14,1571,{"date":2353,"open":2084,"high":2073,"low":2354,"close":2355,"change":2111,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-12",150.325,153.64999,-2.23,4266,{"date":2359,"open":2360,"high":2127,"low":2361,"close":2149,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2149},"2025-06-11",150.5,147.875,6.3,4.18,6637,{"date":2366,"open":2367,"high":2084,"low":2368,"close":2247,"change":2103,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2247},"2025-06-10",156.10001,144.72501,-2.71,5229,{"date":2372,"open":2267,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-06-09",163.45,135.8,155.050003,21,15.67,7914,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1468,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-06",125.3,161,124.6,134.050003,10.06,19126,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2041,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-05",127.4,127.75,120.75,121.8,-5.43,1680,{"date":2396,"open":2397,"high":2398,"low":2391,"close":2399,"change":2177,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-04",123.55,130.55,128.8,6.05,2417,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1833,"percent_change":2350,"volume":2408,"transactions":9,"vwap":2407},"2025-06-03",124.95,126.28,121.099998,121.45,1226,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2111,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-02",129.14999,120.4,122.85,-2.77,980,{"date":2417,"open":2418,"high":2418,"low":2383,"close":2419,"change":2202,"percent_change":2332,"volume":2420,"transactions":9,"vwap":2419},"2025-05-30",129.5,126.35,1394,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-05-29",125.65,132.64999,124.32,131.25,8.75,7.14,929,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-28",131.95,133.175,122.5,-7.35,-5.66,2574,{"date":2439,"open":2391,"high":2440,"low":2441,"close":2442,"change":1071,"percent_change":458,"volume":2237,"transactions":9,"vwap":2442},"2025-05-27",132.3,119.7,129.85001,{"date":2444,"open":2412,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-23",123.025002,117.25,-2.45,-2.05,1340,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2441,"change":1833,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2441},"2025-05-22",122.15,126.7,114.099998,-1.16,3023,{"date":2458,"open":2424,"high":2384,"low":2391,"close":2406,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2406},"2025-05-21",-10.85,-8.22,2534,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2432,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2432},"2025-05-20",127.050003,133,4.9,3.86,629,{"date":2470,"open":2453,"high":2471,"low":2472,"close":2464,"change":1065,"percent_change":674,"volume":2473,"transactions":9,"vwap":2464},"2025-05-19",130.89999,126,1546,{"date":2475,"open":2440,"high":2424,"low":2476,"close":2453,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2453},"2025-05-16",124.25,-6.3,-4.74,2066,{"date":2481,"open":2472,"high":2465,"low":2391,"close":2465,"change":2466,"percent_change":2482,"volume":2420,"transactions":9,"vwap":2465},"2025-05-15",3.83,{"date":2484,"open":2485,"high":2300,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-05-14",133.98,128.10001,-5.95,-4.44,3920,{"date":2491,"open":2486,"high":2492,"low":2419,"close":2384,"change":222,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2384},"2025-05-13",134.22501,6.09,2149,{"date":2496,"open":2471,"high":2426,"low":2472,"close":2419,"change":1833,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2419},"2025-05-12",-1.1,2594,{"date":2500,"open":2390,"high":2399,"low":2501,"close":2390,"change":1746,"percent_change":300,"volume":2502,"transactions":9,"vwap":2390},"2025-05-09",124.635,860,{"date":2504,"open":2465,"high":2505,"low":2423,"close":2464,"change":2202,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2464},"2025-05-08",133.875,-3.71,3269,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2432,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2432},"2025-05-07",121.975,138.95,9.8,8.02,5046,{"date":2516,"open":2381,"high":2517,"low":2407,"close":2452,"change":2085,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2452},"2025-05-06",126.175,-2.24,1857,{"date":2521,"open":2472,"high":2419,"low":2391,"close":2404,"change":1746,"percent_change":1453,"volume":2522,"transactions":9,"vwap":2404},"2025-05-05",5377,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2476,"change":20,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2476},"2025-05-02",119,130.48,115.15,7.25,5709,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":391,"percent_change":1124,"volume":2536,"transactions":9,"vwap":2535},"2025-05-01",106.435,117.95,105.735,115.85,3106,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1788,"percent_change":2282,"volume":2543,"transactions":9,"vwap":2542},"2025-04-30",101.15,106.4,99.225,105,900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-04-29",97.125,104.3,96.95,103.95,7,7.22,1494,{"date":185,"open":2554,"high":2555,"low":2556,"close":2548,"change":1929,"percent_change":1168,"volume":2557,"transactions":9,"vwap":2548},95.585,98,94.15,1211]