[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMNR":3,"homepage-market-summary":35,"stock-historical-BMNR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BMNR","2026-10-02",{"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},"BitMine Immersion Technologies, Inc.","NYSE",null,"FINANCE SERVICES","BitMine Immersion Technologies Inc is a Bitcoin and Ethereum Network Company with a focus on the accumulation of Crypto for long term investment, whether acquired by its Bitcoin mining operations or from the proceeds of capital raising transactions. Company business lines include Bitcoin Mining, Synthetic Bitcoin mining through involvement in Bitcoin mining, hashrate as a financial product, offering advisory and mining services to companies interested in earning Bitcoin denominated revenues, and general Bitcoin advisory to public companies. BitMine's operations are located in low-cost energy regions in Trinidad; Pecos, Texas; and Silverton, Texas.","3","Norwalk, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0381,0.01,"Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},26.27,27.56,28.2,25.92,26.73,-0.46,-1.72,36510183.389651,219092,26.8825,65.6,12.8,41803433.02204684,25.5,7231,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":187},365,1000,{"period_high":181,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},161,3.2,37528527,13697912221.533758,286.32,"2025-04-22",[188,189,198,209,219,229,239,250,261,272,281,292,303,314,325,335,346,356,366,375,386,396,407,418,429,440,451,461,471,481,492,503,514,525,536,547,557,567,576,586,596,607,617,626,637,647,657,668,677,688,697,706,716,726,736,743,751,759,767,776,785,794,801,808,816,825,834,842,851,859,868,876,885,893,902,911,919,927,935,944,952,961,968,976,982,991,1000,1008,1017,1026,1034,1042,1050,1057,1066,1073,1078,1086,1095,1102,1111,1120,1128,1136,1144,1153,1160,1168,1176,1184,1192,1200,1206,1214,1223,1230,1237,1244,1251,1259,1267,1274,1280,1289,1298,1306,1315,1323,1331,1338,1343,1350,1358,1364,1372,1378,1384,1392,1400,1408,1416,1424,1431,1438,1443,1449,1457,1465,1473,1481,1488,1494,1503,1510,1515,1521,1527,1532,1541,1548,1556,1562,1569,1576,1584,1591,1597,1606,1613,1622,1630,1639,1646,1654,1663,1670,1677,1686,1695,1702,1711,1720,1726,1735,1743,1752,1760,1769,1778,1785,1792,1799,1805,1814,1820,1827,1835,1844,1852,1859,1866,1875,1883,1891,1898,1906,1915,1923,1931,1940,1948,1956,1964,1971,1980,1989,1996,2004,2013,2020,2027,2035,2044,2052,2061,2069,2078,2087,2095,2104,2112,2120,2129,2138,2146,2155,2162,2171,2178,2185,2193,2201,2209,2215,2224,2232,2240,2247,2255,2263,2270,2278,2286,2293,2302,2310,2319,2328,2337,2344,2352,2359,2367,2375,2383,2391,2399,2408,2415,2423,2430,2439,2447,2456,2464,2471,2477,2485,2492,2500,2507,2514,2522,2530,2538,2546,2555,2562,2571,2579,2587,2594,2602,2609,2616,2624,2632,2640,2647,2654,2660,2669,2675,2683,2691,2696,2704,2713,2721,2728,2737,2745,2753,2762,2771,2779,2787,2795,2803,2812,2819,2824,2829,2835,2839,2847,2856,2863,2869,2876,2883,2890,2899,2907,2916,2921,2929,2938,2943,2951,2957,2961,2965,2969,2974,2982,2986,2991,2995,3001,3009,3014,3019,3027,3035,3041,3045,3051,3053,3057,3061,3064,3068,3070,3073],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":20,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",26.45,27.38,0.3,1.14,29583113.712274,173441,26.7485,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",27.325,27.95,26.22,26.43,-0.3,-1.12,28620900.957448,173997,26.731,{"date":210,"open":211,"high":212,"low":213,"close":24,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",27.81,27.88,26.35,-0.11,-0.41,31278921.554356,143603,26.8566,{"date":220,"open":221,"high":222,"low":24,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",27.13,27.925,26.84,-0.72,-2.61,27357097.434147,154356,27.3066,{"date":230,"open":231,"high":232,"low":233,"close":21,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",28.28,28.39,26.92,-0.47,-1.68,32171322.900367,165898,27.5462,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",27.205,28.33,27.15,28.03,0.57,2.08,33135319.044738,174814,27.8268,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",28.18,28.555,27.3,27.46,-1.3,-4.52,36313202.313877,200112,27.7047,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",27.98,28.86,27.72,28.76,0.51,1.81,40673644.040592,211789,28.2913,{"date":273,"open":21,"high":242,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",27.08,28.25,2.26,8.7,52495658.707798,267469,27.7462,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",24.83,26.37,24.76,25.99,2.1,8.79,65310208.926477,263785,25.7633,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",23.465,24.575,23.225,23.89,1.08,4.73,41979736.686162,208815,23.9393,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",23.45,23.5906,22.16,22.81,-0.79,-3.35,42998035.269332,206134,22.8149,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",24.59,24.71,22.995,23.6,-2.16,-8.39,48655444.401818,248079,23.9592,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":43,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",24.605,25.97,24.5,25.76,2.92,42338049.260977,204749,25.3957,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",24.51,26.97,24.28,25.03,0.83,3.43,63044263.173973,344965,25.5979,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":117,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",23.67,24.6801,23.36,24.2,-0.04,26362233.413526,165637,24.1811,{"date":357,"open":33,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",25.58,24.12,24.21,-0.56,-2.26,28490916.680686,166101,24.6702,{"date":367,"open":285,"high":368,"low":351,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",25.21,24.77,-0.2,-0.8,29965549.682011,172202,24.808,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",25.335,25.49,24.525,24.97,-1.48,-5.6,46697469.988738,245103,24.9799,{"date":387,"open":388,"high":389,"low":390,"close":191,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",23.86,26.6,23.79,3.39,14.7,67069973.314522,374459,25.6464,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",23.09,23.54,22.8105,23.06,-0.31,-1.33,26451337.909495,160470,23.1789,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",24.39,24.58,23.055,23.37,-1.95,-7.7,40401570.519471,205675,23.7582,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",23.96,25.47,23.7,25.32,1.52,6.39,41598280.259742,240336,24.6231,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",25.1,25.68,23.75,23.8,-1.83,-7.14,51595472.487055,281097,24.4686,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",25.91,26.91,25.105,25.63,0.72,2.89,56735413.162392,314816,25.9644,{"date":452,"open":453,"high":454,"low":359,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",24.24,25.26,24.91,0.09,0.36,36088799.77313,211465,24.9172,{"date":462,"open":434,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",25.775848,23.59,24.82,0.68,2.82,61458208.104805,370109,24.9109,{"date":472,"open":319,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",24.94,23.23,24.14,1.31,5.74,66618784.098236,350763,24.1733,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",22.25,23.34,21.8998,22.83,1.26,5.84,59493810.133355,345557,22.6922,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",21.46,21.7993,20.62,21.57,1.33,6.57,64245819.222301,354639,21.4264,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",18.53,20.895,18.37,20.24,1.96,10.72,70489379.000269,323393,20.0577,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",18.34,18.95,18.26,18.28,-0.45,-2.4,20370688.992533,102061,18.5462,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",18.2,19,18.11,18.73,0.65,3.6,30687196.58796,152779,18.7364,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",18,18.225,17.4,18.08,-0.21,-1.15,26029608.121788,134151,17.8601,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":132,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",17.875,18.465,17.67,18.29,2.24,24148505.184871,108176,18.1153,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":370,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",18.36,18.42,17.84,17.89,-1.11,21229722.09526,125383,18.0527,{"date":568,"open":569,"high":550,"low":570,"close":571,"change":117,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",18.275,17.635,18.09,-0.06,19348992.555399,113351,18.0093,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":224,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",18.75,18.86,18.06,18.1,-3.83,26454732.471719,140023,18.2849,{"date":587,"open":579,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",19.3,18.1301,18.82,0.52,2.84,29729922.801191,155538,18.6893,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",18.02,18.71,17.83,18.3,-0.13,-0.71,24506055.287128,140542,18.3165,{"date":608,"open":581,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",18.6,17.58,18.43,0.33,1.82,28000777.424631,142286,18.1953,{"date":618,"open":619,"high":620,"low":621,"close":581,"change":466,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",17.48,18.19,17.31,3.9,28134406.108656,139503,17.8008,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",16.96,17.545,16.63,17.42,0.14,0.81,20891776.966895,131038,17.2562,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":371,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",17.765,17.77,16.525,17.28,-4.42,35429574.541878,192813,17.0529,{"date":648,"open":649,"high":650,"low":651,"close":541,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",16.98,18.23,16.865,1.49,8.98,35390693.45308,161473,17.7979,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",17.49,17.73,16.53,16.59,-0.98,-5.58,31734354.194212,155334,17.0533,{"date":669,"open":670,"high":562,"low":671,"close":672,"change":673,"percent_change":413,"volume":674,"transactions":675,"vwap":676},"2026-07-28",17.065,16.33,17.57,-0.35,32980370.385753,163364,17.2919,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",16.705,18.32,16.67,17.92,2.13,13.49,61023678.287631,287405,17.7335,{"date":689,"open":662,"high":690,"low":691,"close":692,"change":371,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",16.61,15.515,15.79,-4.82,31496872.588361,134345,15.8382,{"date":698,"open":699,"high":700,"low":701,"close":662,"change":543,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",17.23,17.865,16.29,-6.48,42227666.784398,179795,16.7923,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":267,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",17.07,18.24,17.03,17.74,2.96,35271508.155874,176560,17.6917,{"date":717,"open":718,"high":719,"low":720,"close":699,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",16.965,17.24,16.69,0.6,3.61,35861052.076023,162308,17.0133,{"date":727,"open":728,"high":729,"low":730,"close":630,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",16.015,16.875,15.86,0.94,5.99,32178813.944796,165864,16.4735,{"date":737,"open":738,"high":730,"low":739,"close":740,"change":127,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-17",14.92,14.67,15.69,1.62,35922500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":673,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-16",15.67,15.78,15.06,15.44,-2.22,28528200,{"date":752,"open":753,"high":754,"low":755,"close":692,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":692},"2026-07-15",16.785,16.94,15.645,-0.5,-3.07,42764200,{"date":760,"open":761,"high":762,"low":763,"close":701,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":701},"2026-07-14",15.42,16.35,15.38,1.68,11.5,51558100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",14.76,14.88,14.32,14.61,-0.37,-2.47,26297000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",15.27,15.54,14.95,14.98,0.29,1.97,28702300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",14.66,14.895,14.52,14.69,-0.17,-1.14,21063300,{"date":795,"open":796,"high":738,"low":797,"close":798,"change":112,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",14.345,14.1,14.86,0.41,28393100,{"date":802,"open":803,"high":804,"low":769,"close":805,"change":806,"percent_change":693,"volume":807,"transactions":9,"vwap":805},"2026-07-07",15.35,15.76,14.8,-0.75,32607800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":65,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-06",14.325,16.16,14.28,15.55,8.29,46731000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",14.565,15.25,14.24,14.36,0.21,1.48,40996900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",13.37,14.63,13.28,14.15,0.84,6.31,40513300,{"date":835,"open":836,"high":837,"low":31,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",13.2,13.51,13.31,-0.49,-3.55,38113000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",13.72,13.91,13.021,13.8,0.24,1.77,36386200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":848,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",13,13.805,12.945,13.56,1.8,66502800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",14.25,14.273,13.065,13.32,-0.7,-4.99,43981200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":563,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-24",15,15.08,13.85,14.02,-7.34,46267800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",15.11,15.495,14.975,15.13,-0.73,-4.6,31449100,{"date":886,"open":887,"high":888,"low":889,"close":730,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":730},"2026-06-22",16.28,17.13,15.72,-0.28,-1.73,35741100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",15.96,16.22,15.441,16.14,0.44,2.8,51599300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",16.125,16.83,15.68,15.7,-0.51,-3.15,32701400,{"date":912,"open":649,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",17.26,16.17,16.21,-0.9,-5.26,38202000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":51,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-15",17.19,17.82,17.049999,17.11,6.21,51249600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":215,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",16.31,16.81,15.95,16.11,-2.48,25124900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",15.65,16.54,15.352,16.52,0.88,5.63,36195900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":361,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-10",16.02,16.42,15.53,15.64,-3.46,30540900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",16.5,16.91,15.47,16.2,-0.65,-3.86,38832900,{"date":962,"open":630,"high":642,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",16.41,16.85,0.95,5.97,38585000,{"date":969,"open":970,"high":708,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",17.01,15.6,15.9,-1.99,-11.12,63158200,{"date":977,"open":964,"high":978,"low":681,"close":562,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":562},"2026-06-04",17.95,0.99,5.86,50488400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",17.68,17.815,16.82,16.9,-1.07,-5.95,41575000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",18.49,18.7,17.52,17.97,-0.88,-4.67,47615000,{"date":1001,"open":1002,"high":1003,"low":527,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",18.46,19.44,18.85,-0.42,-2.18,36037000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",18.9,19.855,18.435,19.27,0.02,0.1,35376400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",18.33,19.335,17.87,19.25,0.43,2.28,40003200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":590,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":590},"2026-05-27",18.985,19.15,18.725,-0.38,-1.98,23750400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":147,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-26",19.29,20.049999,19.025,19.2,1.69,32480800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":882,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",19.435,19.87,18.815,18.88,-3.72,24657500,{"date":1051,"open":528,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":122,"volume":1056,"transactions":9,"vwap":1054},"2026-05-21",19.66,18.96,19.61,0.22,21697700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",18.78,19.645,18.647,19.39,0.76,4.08,26657400,{"date":1067,"open":993,"high":1068,"low":552,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",18.955,18.63,-0.1,-0.53,29470600,{"date":1074,"open":1075,"high":1062,"low":552,"close":530,"change":792,"percent_change":1076,"volume":1077,"transactions":9,"vwap":530},"2026-05-18",19.34,-5.74,47949100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1045,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1045},"2026-05-15",21.28,21.33,19.85,-2.13,-9.68,50478500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",21.2,22.65,20.69,22,0.82,3.87,37536500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":839,"percent_change":362,"volume":1101,"transactions":9,"vwap":1100},"2026-05-13",21.43,21.685,21.030001,21.18,25523600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",22.37,22.5,21.23,21.67,-1.35,-5.86,45054200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",22.02,23.365,21.955,23.02,0.85,3.83,40315700,{"date":1121,"open":1091,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",22.395,21.48,22.17,0.17,0.77,28943900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1091,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1091},"2026-05-07",22.6,22.73,21.38,-0.91,-3.97,36938700,{"date":1137,"open":318,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",23.47,22.63,22.91,-0.19,-0.82,36626000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-05",23.2,23.345,22.56,23.1,0.31,1.36,34971200,{"date":1154,"open":307,"high":1155,"low":307,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",23.17,22.79,0.91,4.16,43404900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":553,"volume":1167,"transactions":9,"vwap":1165},"2026-05-01",21.66,22.09,21.44,21.88,0.48,29623500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":164,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-30",20.73,21.42,20.52,21.4,3.58,24554900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1142,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-29",21.27,21.3,20.19,20.66,-3.82,32673500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1123,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1123},"2026-04-28",21.01,21.675,20.58,-0.07,-0.32,28531500,{"date":1193,"open":1194,"high":1195,"low":1097,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",22.030001,22.41,21.55,-0.59,-2.66,31206500,{"date":1201,"open":1195,"high":1202,"low":1107,"close":1203,"change":632,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-24",22.51,22.14,0.64,26005800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1091,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1091},"2026-04-23",22.615,23.049999,21.65,-1.31,-5.62,40450300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",22.85,23.44,22.69,23.31,1.6,7.37,47155800,{"date":1224,"open":1089,"high":1225,"low":1226,"close":1227,"change":1142,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-21",22.82,21.69,21.71,-3.64,36882400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1005,"percent_change":435,"volume":1236,"transactions":9,"vwap":1235},"2026-04-20",22.18,22.755,21.58,22.53,37645800,{"date":1238,"open":1116,"high":1239,"low":1240,"close":1241,"change":267,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-17",24.11,22.67,22.95,2.27,63695600,{"date":1245,"open":1246,"high":1105,"low":1247,"close":1248,"change":1015,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",22.385,21.56,22.44,0.45,34882100,{"date":1252,"open":1253,"high":1248,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",21.68,21.15,22.34,0.86,4,40535700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1123,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1123},"2026-04-14",22.36,23.16,21.094999,-0.03,-0.14,71691700,{"date":1268,"open":1269,"high":1194,"low":1270,"close":1271,"change":1272,"percent_change":298,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",20.98,20.68,21.51,0.23,54464200,{"date":1275,"open":1234,"high":1276,"low":1277,"close":1080,"change":1278,"percent_change":965,"volume":1279,"transactions":9,"vwap":1080},"2026-04-10",21.77,20.99,0.2,28762500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-09",21.19,21.85,20.475,21.08,-0.44,-2.04,35203500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",21.73,21.96,20.64,21.52,1.35,6.69,39262400,{"date":1299,"open":1300,"high":1301,"low":588,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-07",20.059999,20.22,20.17,-0.43,-2.09,34565100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-06",20,20.97,19.97,20.6,1.15,5.91,41060300,{"date":1316,"open":1317,"high":1318,"low":601,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",18.855,19.54,19.45,-0.24,-1.22,39700000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":25,"volume":1330,"transactions":9,"vwap":1328},"2026-04-01",19.98,20.38,19.5,19.69,-0.09,41349900,{"date":1332,"open":1333,"high":1334,"low":559,"close":1335,"change":823,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-31",18.51,19.985,19.78,8.09,70358300,{"date":1339,"open":1340,"high":1341,"low":561,"close":601,"change":1329,"percent_change":839,"volume":1342,"transactions":9,"vwap":601},"2026-03-30",19.18,19.19,55012300,{"date":1344,"open":1345,"high":1346,"low":519,"close":1347,"change":78,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-27",19.09,19.14,18.39,-5.55,52356800,{"date":1351,"open":1352,"high":1353,"low":1319,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-26",20.28,20.72,19.47,-1.77,-8.33,46059700,{"date":1359,"open":1173,"high":1165,"low":1360,"close":1361,"change":899,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-25",20.75,21.24,2.12,38254200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":234,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-24",21.13,21.5,20.37,20.8,-2.21,41904700,{"date":1373,"open":1088,"high":1374,"low":1375,"close":1178,"change":612,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1178},"2026-03-23",21.79,20.53,1.58,47876500,{"date":1379,"open":1254,"high":1106,"low":1380,"close":1381,"change":370,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-20",20.224,20.94,-0.95,65702600,{"date":1385,"open":1386,"high":1132,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-19",20.7,20.45,21.14,-0.27,-1.26,41480300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-18",22.43,22.54,21.41,-1.82,-7.83,51632900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":474,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":474},"2026-03-17",23.3,23.85,22.97,-0.16,-0.68,39542300,{"date":1409,"open":1410,"high":1411,"low":1124,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",22.27,23.53,23.39,2.85,13.88,74365200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":117,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-13",21.76,22.76,20.49,20.54,-0.05,80720500,{"date":1425,"open":1426,"high":1179,"low":1427,"close":1428,"change":756,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-12",20.87,20.155,20.55,-2.38,32206900,{"date":1432,"open":1426,"high":1433,"low":1434,"close":1435,"change":147,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-11",21.49,20.39,21.049999,1.54,30490500,{"date":1439,"open":496,"high":1123,"low":1440,"close":1170,"change":1441,"percent_change":632,"volume":1442,"transactions":9,"vwap":1170},"2026-03-10",20.345,0.03,35360400,{"date":1444,"open":1445,"high":1446,"low":1013,"close":1386,"change":613,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1386},"2026-03-09",19.76,20.74,9.64,50899000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1047,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1047},"2026-03-06",19.53,19.57,18.84,-1.47,-7.22,43815400,{"date":1458,"open":1099,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-05",21.34,19.927,20.35,-0.77,-3.65,39345900,{"date":1466,"open":1467,"high":1468,"low":1181,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-04",21,21.867,21.12,1.55,7.92,62294000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1452,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1452},"2026-03-03",19.55,20.18,18.971,-0.83,-4.07,37218400,{"date":1482,"open":1010,"high":1483,"low":590,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-02",21.16,20.4,1.42,7.48,52864200,{"date":1489,"open":1490,"high":1082,"low":1047,"close":1491,"change":1492,"percent_change":436,"volume":1493,"transactions":9,"vwap":1491},"2026-02-27",19.74,18.98,-1.46,33344900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-26",21.45,21.6,19.915,20.44,-1.06,-4.93,41862400,{"date":1504,"open":1505,"high":1124,"low":1506,"close":1367,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1367},"2026-02-25",20.5,20.485,2.06,10.6,60436300,{"date":1511,"open":578,"high":1512,"low":1513,"close":1003,"change":1055,"percent_change":194,"volume":1514,"transactions":9,"vwap":1003},"2026-02-24",19.6,18.65,30341800,{"date":1516,"open":1327,"high":1517,"low":1518,"close":1519,"change":1133,"percent_change":257,"volume":1520,"transactions":9,"vwap":1519},"2026-02-23",19.68,18.81,19.22,30544500,{"date":1522,"open":1335,"high":1523,"low":1524,"close":1525,"change":1125,"percent_change":1117,"volume":1526,"transactions":9,"vwap":1525},"2026-02-20",20.405,19.67,20.13,36001300,{"date":1528,"open":1327,"high":1529,"low":1022,"close":1529,"change":632,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-19",19.96,0.71,31224300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-18",20.08,20.67,19.585,19.82,-0.33,-1.64,31158700,{"date":1542,"open":1543,"high":1270,"low":1544,"close":1545,"change":1546,"percent_change":959,"volume":1547,"transactions":9,"vwap":1545},"2026-02-17",20.61,19.77,20.15,-0.81,30266300,{"date":1549,"open":508,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-13",21.595,20.044001,20.96,1.22,6.18,49138800,{"date":1557,"open":1325,"high":1300,"low":1558,"close":1490,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1490},"2026-02-12",18.68,0.27,1.39,39889800,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1354,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1354},"2026-02-11",20.56,19.02,-0.48,-2.41,33392400,{"date":1570,"open":1571,"high":1178,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-10",20.705,19.95,-1.5,-6.99,39536500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1496,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1496},"2026-02-09",19.4,21.75,19.33,0.98,4.79,48465700,{"date":1585,"open":1586,"high":1386,"low":994,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-06",18.775,20.47,3.07,17.64,74458600,{"date":1592,"open":1022,"high":1593,"low":921,"close":540,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":540},"2026-02-05",20.07,-2.9,-14.29,75287200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-04",21.87,21.98,19.9,20.3,-2.05,-9.17,55408000,{"date":1607,"open":398,"high":1608,"low":1609,"close":1610,"change":520,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-03",23.091,21.040001,22.35,-1.97,47026200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-02",22.875,24.08,22.58,22.8,-2.3,-9.16,54839800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":431,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":431},"2026-01-30",26,26.515,24.55,-1.6,-5.99,45469400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-29",28.68,28.73,26.02,26.7,-2.93,-9.89,58389800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":193,"percent_change":94,"volume":1645,"transactions":9,"vwap":1644},"2026-01-28",29.96,30.55,29.46,29.63,34159000,{"date":1647,"open":1648,"high":1649,"low":265,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-27",27.86,29.475,29.33,1.53,5.5,31650900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-26",27.75,28.74,27.54,27.8,-1,-3.47,32814300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1070,"percent_change":673,"volume":1669,"transactions":9,"vwap":1668},"2026-01-23",28.63,29.76,27.94,28.8,28633800,{"date":1671,"open":1672,"high":1644,"low":1673,"close":1674,"change":520,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-22",29.48,28.32,28.9,-1.53,32774400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-21",28.36,29.45,26.76,29.35,1.11,3.93,51539700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-20",28.77,29.3,28.040001,28.24,-2.92,-9.37,51116900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":782,"percent_change":731,"volume":1701,"transactions":9,"vwap":1700},"2026-01-16",30.865,31.49,29.78,31.16,44329000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-15",33.07,33.15,30.785,30.87,-1.79,-5.48,46884200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-14",32.22,34.39,31.74,32.66,1.44,4.61,68448300,{"date":1721,"open":1698,"high":1722,"low":1723,"close":1724,"change":456,"percent_change":782,"volume":1725,"transactions":9,"vwap":1724},"2026-01-13",32.24,30.955,31.22,42165500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-12",29.94,31.54,29.71,31.13,1.07,3.56,33629500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1321,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-09",30.6,31.68,29.61,30.059999,-3.9,37670300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-08",29.6,31.665,29.16,31.28,0.92,3.03,39942400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1611,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-07",31.64,31.89,30.23,30.36,-6.09,39821700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-06",33.975,34.040001,31.38,32.33,-1.02,-3.06,42062400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-05",32.48,33.78,31.92,33.35,2.16,6.93,54163800,{"date":1779,"open":1780,"high":1781,"low":255,"close":1782,"change":1783,"percent_change":770,"volume":1784,"transactions":9,"vwap":1782},"2026-01-02",28,31.26,31.19,4.04,58445100,{"date":1786,"open":1787,"high":1788,"low":223,"close":243,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":243},"2025-12-31",28.049999,28.08,-0.57,-2.06,33878400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":265,"change":1142,"percent_change":1797,"volume":1798,"transactions":9,"vwap":265},"2025-12-30",28.6,29.19,27.57,-2.87,30681000,{"date":1800,"open":1780,"high":1801,"low":1802,"close":1803,"change":1272,"percent_change":633,"volume":1804,"transactions":9,"vwap":1803},"2025-12-29",29.62,27.96,28.54,28409700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-26",29.47,29.5,27.9,28.31,-1.04,-3.54,32664000,{"date":1815,"open":1816,"high":1817,"low":1657,"close":1682,"change":1303,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1682},"2025-12-24",29.17,29.53,-1.44,21546700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1699,"change":1211,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1699},"2025-12-23",30,30.32,28.94,-4.21,35790500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1389,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-22",32.68,32.78,30.5,31.09,-0.86,41181900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-19",29.88,31.61,29.59,31.36,2.93,10.31,62526800,{"date":1845,"open":1782,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-18",31.72,28.4,28.43,-0.89,-3.04,52809800,{"date":1853,"open":1748,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":79,"volume":1858,"transactions":9,"vwap":1856},"2025-12-17",32.225,29.14,29.32,-2.07,55921700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":899,"percent_change":1485,"volume":1865,"transactions":9,"vwap":1864},"2025-12-16",30.84,31.758,30.37,31.39,40973200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-15",34.52,34.84,30.76,30.95,-3.91,-11.22,61583600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1604,"volume":1882,"transactions":9,"vwap":1880},"2025-12-12",38.5,38.8,34.74,34.86,-3.52,51648900,{"date":1884,"open":1878,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-11",39.468,37.661,38.38,-2.02,-5,41639200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":65,"percent_change":1750,"volume":1897,"transactions":9,"vwap":1896},"2025-12-10",38.93,42.084999,38.436,40.4,53350000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":93,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-09",35,39.79,34.66,39.21,9.4,60351300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-08",35.35,35.94,33.8,35.84,1.78,5.23,41072500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":362,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-05",35.15,36.63,34.0099983,34.060001,-6.22,47048100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1926},"2025-12-04",33.39,36.32,32.51,2.66,7.9,48483900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-03",33.19,34.37,32.099998,33.66,1.75,5.48,56861700,{"date":1941,"open":1942,"high":1943,"low":1831,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-02",30.67,32.81,31.91,2.97,10.26,60205300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1824,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1824},"2025-12-01",30.51,30.9,28.81,-4.18,-12.62,64694700,{"date":1957,"open":1910,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-28",35.2,32.029999,33.12,1.38,4.35,51366500,{"date":1965,"open":1823,"high":1966,"low":1967,"close":1715,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1715},"2025-11-26",32.45,29.36,2.83,9.79,53469400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-25",29.89,31,28.67,28.91,-2.19,-7.04,49691900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-24",26.94,31.53,26.46,31.1,5.1,19.62,72026000,{"date":1990,"open":1634,"high":1991,"low":1992,"close":1624,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1624},"2025-11-21",26.77,24.33,-0.02,-0.08,55092500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1634,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1634},"2025-11-20",30.24,30.38,25.95,-3.16,-10.83,62020700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-19",31.75,32.38,28.75,29.18,-3.1,-9.6,50636800,{"date":2014,"open":2015,"high":1925,"low":2016,"close":2017,"change":498,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-18",30.845,30.47,32.28,4.3,52662700,{"date":2021,"open":2022,"high":1934,"low":2023,"close":1871,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1871},"2025-11-17",33.75,30.12,-3.45,-10.03,58609600,{"date":2028,"open":1900,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-14",36.040001,33.545,34.4,-2.17,-5.93,50642100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-13",39.9,40.13,36.049999,36.57,-4,-9.86,41175400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1581,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-12",41.060001,41.251,39.3,40.57,2.48,28409900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-11",40.72,41.43,38.43,39.59,-1.56,-3.79,22499800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1749,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-10",43.41,43.77,40.96,41.15,2.29,40321100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-07",37.39,40.49,35.79,40.23,2.86,7.65,45751700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-06",40.5,40.708,37.12,37.37,-4.05,-9.78,38672100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":509,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-11-05",41.25,42.58,40.28,41.42,4.97,34359900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-04",40.53,43.02,39.321,39.46,-3.4,-7.93,46705200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2059,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-03",44.78,44.88,42.49,42.86,-8.12,35980800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":287,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-31",46.78,47.376,45.17,46.65,4.71,22862500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-30",48.040001,48.44,44.47,44.55,-5.21,-10.47,41374200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-29",52,52.23,48.88,49.76,-2.78,-5.29,31753000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1006,"volume":2145,"transactions":9,"vwap":2143},"2025-10-28",53.15,54.029999,52.4,52.54,-1.17,23616800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-27",53.94,54.54,51.77,53.71,3.3,6.55,35554800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1553,"percent_change":2050,"volume":2161,"transactions":9,"vwap":2160},"2025-10-24",51,51.62,49.94,50.41,23551100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-23",48.65,49.6,47.825,49.19,1.16,2.42,21443600,{"date":2172,"open":2157,"high":2173,"low":2174,"close":2175,"change":1182,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-22",51.040001,46.56,48.029999,-7.37,36926900,{"date":2179,"open":2180,"high":2181,"low":2158,"close":2182,"change":413,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-21",52.66,55.19,51.85,-3.62,34394300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1471,"volume":2192,"transactions":9,"vwap":2190},"2025-10-20",52.75,54.36,51.8,53.8,3.95,31801800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1567,"volume":2200,"transactions":9,"vwap":2198},"2025-10-17",50,51.049999,48.51,49.85,-1.23,38948500,{"date":2202,"open":2203,"high":2204,"low":2157,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-16",54.47,56.099998,51.080002,-2.72,-5.06,35439400,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2190,"change":941,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2190},"2025-10-15",54.27,51.060001,1.66,41594800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-14",52.69,54.787,52.02,52.92,-3.93,-6.91,41803000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2227},"2025-10-13",54.21,56.85,52.7,4.38,8.35,41456600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1873,"volume":2239,"transactions":9,"vwap":2237},"2025-10-10",59.24,60.94,52.365,52.47,-6.63,67895800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":916,"percent_change":1573,"volume":2246,"transactions":9,"vwap":2245},"2025-10-09",59.07,59.31,56.51,59.099998,40909700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1295,"volume":2254,"transactions":9,"vwap":2252},"2025-10-08",60.53,61.0099983,57.12,60,0.8,51600500,{"date":2256,"open":2257,"high":30,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-07",65,58.58,59.2,-4.02,-6.36,69952200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":499,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-06",59.58,63.22,58.93,11.6,64816200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1559,"volume":2277,"transactions":9,"vwap":2275},"2025-10-03",57.5,57.82,54.9,56.65,0.15,49535300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2281},"2025-10-02",54.0099983,56.5,52.755,4.14,7.91,53494900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1023,"percent_change":341,"volume":2292,"transactions":9,"vwap":2291},"2025-10-01",54.17,54.464,51.7,52.36,40766600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-30",51.76,52.5,50.65,51.93,-1.29,-2.42,32520600,{"date":2303,"open":2304,"high":2305,"low":2290,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-29",52.12,54.6,53.22,2.72,5.39,60535800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-26",49.58,51.37,47.31,50.5,0.93,1.88,40936200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-25",48.96,50.955,47.21,49.57,-2.35,-4.53,50484700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-24",55.3,55.5,51.53,51.92,-2.57,-4.72,42314200,{"date":2338,"open":2227,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":563,"volume":2343,"transactions":9,"vwap":2341},"2025-09-23",57.55,52.76,54.49,-0.61,42224300,{"date":2345,"open":2346,"high":2347,"low":2341,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-22",58.305,59.28,55.099998,-6.19,-10.1,65585000,{"date":2353,"open":2252,"high":2354,"low":2355,"close":2356,"change":498,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-19",64.25,59.12,61.29,2.22,70773100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":447,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-18",59.5,63.53,58.8,59.96,5.06,64933700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":194,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-17",56,58.47,52.6,57.07,2.04,63418400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":467,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-16",53.7,57.0099983,50.9,55.93,5.31,53107800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1032,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-15",53.86,54.5,50.71,53.11,-3.59,50940000,{"date":2392,"open":2195,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-12",55.29,48.31,55.09,7.3,15.28,67520000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-11",46.72,50.099998,46.099998,47.79,2.19,4.8,39137900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":51,"percent_change":553,"volume":2414,"transactions":9,"vwap":2413},"2025-09-10",46.09,49.12,45.15,45.6,41452800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":633,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-09",45.28,45.52,43.45,44.6,1.85,27443600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1937,"percent_change":1158,"volume":2429,"transactions":9,"vwap":2428},"2025-09-08",42.049999,44.5,41.92,43.79,37762000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-05",43.85,44.27,39.7,42.040001,-0.15,-0.36,42793500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":989,"volume":2446,"transactions":9,"vwap":2444},"2025-09-04",43.46,43.86,40.41,42.19,-2.67,42147700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-03",43.51,46.11,43.029999,44.86,2.37,5.58,40496300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2108,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2108},"2025-09-02",43.19,45.049999,41.77,-1.13,-2.59,36127300,{"date":2465,"open":2466,"high":2467,"low":2419,"close":2468,"change":413,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-29",45.16,46.23,43.62,-4.28,34396900,{"date":2472,"open":2473,"high":2474,"low":2412,"close":2475,"change":25,"percent_change":1660,"volume":2476,"transactions":9,"vwap":2475},"2025-08-28",47.02,48,45.57,37734100,{"date":2478,"open":2164,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-27",49.099998,44.52,46.029999,-3.92,-7.85,65636500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":157,"percent_change":1530,"volume":2491,"transactions":9,"vwap":2490},"2025-08-26",50.25,51.25,48.547,49.95,45703700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2165,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2165},"2025-08-25",52.59,55.0099983,49.28,-3.89,-7.27,54505100,{"date":2501,"open":2502,"high":2503,"low":2473,"close":113,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":113},"2025-08-22",47.75,55.74,5.76,12.07,83415600,{"date":2508,"open":2195,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-21",51.33,47.73,-4.33,-8.32,37030700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1024,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-20",50.28,52.42,47.25,52.060001,4.58,53584500,{"date":2523,"open":2524,"high":2330,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-19",54.45,47.77,49.78,-5.09,-9.28,50724600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2527,"volume":2537,"transactions":9,"vwap":2535},"2025-08-18",55.67,57.3,52.65,54.87,-2.94,47985500,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-15",61,54.099998,57.81,-2.64,-4.37,59864200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-14",58.2,63.75,57.18,60.45,-1.18,-1.91,70142500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1546,"percent_change":256,"volume":2561,"transactions":9,"vwap":2560},"2025-08-13",67.24,71.74,60.3,61.63,107425100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-12",64.66,67.587,55.62,62.44,3.46,5.87,128927000,{"date":2572,"open":2573,"high":2574,"low":2281,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-11",57.96,70,58.98,7.55,14.68,147160700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":316,"volume":2586,"transactions":9,"vwap":2584},"2025-08-08",43.14,54.43,42.63,51.43,10.15,92117400,{"date":2588,"open":2589,"high":2419,"low":2590,"close":2591,"change":2592,"percent_change":2396,"volume":2593,"transactions":9,"vwap":2591},"2025-08-07",41.71,39.69,41.28,2.81,65922100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":948,"volume":2601,"transactions":9,"vwap":2599},"2025-08-06",33,39.28,31.85,38.47,5.17,46866100,{"date":2603,"open":1698,"high":2604,"low":1942,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-05",33.87,33.3,2.17,6.97,25646900,{"date":2610,"open":2596,"high":2611,"low":2612,"close":1731,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1731},"2025-08-04",33.93,30.94,-0.55,-1.74,35928300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":1738,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1738},"2025-08-01",32.93,33.54,30.3,-2.96,-8.55,31156200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":848,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-31",35.9,36.68,33.71,34.64,0.7,25853200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2031,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2031},"2025-07-30",33.040001,36.72,32.74,2.4,7.5,39294600,{"date":2641,"open":2642,"high":1868,"low":1737,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-29",32.3,32,-3.11,-8.86,49105000,{"date":2648,"open":2649,"high":2649,"low":1714,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-28",41.49,35.11,-4.69,-11.78,48779500,{"date":2655,"open":2656,"high":2444,"low":2657,"close":2658,"change":413,"percent_change":998,"volume":2659,"transactions":9,"vwap":2658},"2025-07-25",41.23,38.77,39.8,29196800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-24",40.45,45.7,38.3,41.75,2.25,5.7,50727700,{"date":2670,"open":2671,"high":2444,"low":2672,"close":2673,"change":1478,"percent_change":1790,"volume":2674,"transactions":9,"vwap":2673},"2025-07-23",41.5,38.55,39.5,22067200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1063,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-22",41.53,42.66,37.099998,40.33,1.92,27210900,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2135,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-21",45,46.83,39.16,39.57,-6.56,34070300,{"date":2692,"open":2693,"high":2474,"low":2066,"close":2694,"change":1249,"percent_change":1732,"volume":2695,"transactions":9,"vwap":2694},"2025-07-18",47.029999,42.35,32630200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1594,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-17",48.2,48.59,40.099998,41.9,-6.47,28308400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-16",47.88,51.68,44.12,44.8,4.84,12.11,44187000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1500,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-15",42.97,43.98,39.099998,39.96,-2.58,12653300,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":132,"percent_change":1581,"volume":2727,"transactions":9,"vwap":2726},"2025-07-14",47.4,59,40.27,41.02,28576700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-11",52.07,52.2,38.02,40.62,-5.39,-11.71,9386300,{"date":2738,"open":2739,"high":2724,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-10",57.33,43.6,46.0099983,-20.71,-31.04,14756000,{"date":2746,"open":2747,"high":2748,"low":2378,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-09",120.99,126,66.72,-44.78,-40.16,22549000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-08",115.76,134.48,110.843,111.5,4.02,3.74,16378700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-07",105.58,124.58,92.5,107.48,-27.52,-20.39,18875600,{"date":2772,"open":2773,"high":181,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-03",57.28,55,135,76.5,130.77,37559900,{"date":2780,"open":2781,"high":2782,"low":2671,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-02",51.54,63.58,58.5,12.5,27.17,24770400,{"date":2788,"open":2131,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-01",74.8,41.22,46,12.1,35.69,47104900,{"date":2796,"open":870,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-30",34.36,12.38,33.9,29.635,694.84,110196700,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-27",4.45,4.57,4.073,4.265,-0.155,-3.51,27000,{"date":2813,"open":2814,"high":2520,"low":2815,"close":2816,"change":2817,"percent_change":194,"volume":2818,"transactions":9,"vwap":2816},"2025-06-26",4.39,3.92,4.42,0.05,26900,{"date":2820,"open":1962,"high":2821,"low":2018,"close":2822,"change":1422,"percent_change":2461,"volume":2823,"transactions":9,"vwap":2822},"2025-06-25",4.649,4.37,12200,{"date":2825,"open":2826,"high":2827,"low":2822,"close":2816,"change":1014,"percent_change":1249,"volume":2828,"transactions":9,"vwap":2816},"2025-06-24",4.4,4.793,45900,{"date":2830,"open":2831,"high":2832,"low":2822,"close":2826,"change":542,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2826},"2025-06-23",4.46,4.62,-4.56,67500,{"date":2836,"open":2837,"high":2837,"low":2805,"close":1718,"change":1329,"percent_change":2553,"volume":2838,"transactions":9,"vwap":1718},"2025-06-20",4.81,54200,{"date":2840,"open":2841,"high":2842,"low":2826,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-18",4.51,4.92,4.7,-0.12,-2.49,52500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-17",4.72,5,4.6,4.82,0.07,1.47,105900,{"date":2857,"open":2858,"high":1913,"low":2859,"close":2860,"change":542,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-16",4.86,4.5,4.75,-4.23,70200,{"date":2864,"open":2865,"high":2865,"low":2852,"close":2866,"change":958,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-13",5.51,4.96,-11.59,113600,{"date":2870,"open":2153,"high":2153,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-12",5.55,5.61,-0.69,-10.95,103900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2880,"change":520,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-11",6.75,6.95,6.3,-6.67,44600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2878,"change":1265,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2878},"2025-06-10",7.08,7.1,6.673,-2.03,47000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-09",7.53,7.615,6.36,6.89,-0.655,-8.68,286500,{"date":2900,"open":2901,"high":2902,"low":832,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-06",7.35,7.69,7.545,-0.205,-2.65,241300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-05",7.25,7.89,6.8,7.75,-11.25,-59.21,875100,{"date":2917,"open":2918,"high":1091,"low":2918,"close":528,"change":1652,"percent_change":2919,"volume":2920,"transactions":9,"vwap":528},"2025-06-04",14.82,40.74,15050,{"date":2922,"open":2923,"high":2924,"low":2784,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-03",14.01,16,13.5,0.085,0.63,5091,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-02",16.47,16.6268,13.25,13.415,-1.585,-10.57,2873,{"date":2939,"open":2940,"high":870,"low":2940,"close":870,"change":1257,"percent_change":2941,"volume":2942,"transactions":9,"vwap":870},"2025-05-30",12,36.36,468,{"date":2944,"open":2945,"high":2946,"low":2945,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-05-29",10.77,11.1,11,1.042,10.46,2077,{"date":2952,"open":1929,"high":2953,"low":1929,"close":2954,"change":2955,"percent_change":1156,"volume":2956,"transactions":9,"vwap":2954},"2025-05-28",10,9.958,1.848,4327,{"date":2958,"open":2959,"high":2959,"low":2959,"close":2959,"change":2960,"percent_change":2960,"volume":2960,"transactions":9,"vwap":2959},"2025-05-27",8.11,0,{"date":2962,"open":2959,"high":2959,"low":2865,"close":2959,"change":1157,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2959},"2025-05-23",12.64,6098,{"date":2966,"open":2967,"high":2967,"low":2967,"close":2967,"change":204,"percent_change":2041,"volume":2968,"transactions":9,"vwap":2967},"2025-05-22",7.2,150,{"date":2970,"open":2638,"high":2638,"low":2638,"close":2638,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2638},"2025-05-21",0.1375,1.87,106,{"date":2975,"open":2976,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-20",8.19,7,7.3625,4.1625,130.08,932,{"date":2983,"open":182,"high":2865,"low":182,"close":182,"change":2984,"percent_change":2985,"volume":2981,"transactions":9,"vwap":182},"2025-05-19",-4.8,-60,{"date":2987,"open":2988,"high":2989,"low":2988,"close":2989,"change":2960,"percent_change":2960,"volume":2990,"transactions":9,"vwap":2989},"2025-05-16",4.01,8,2125,{"date":2992,"open":2993,"high":2989,"low":2993,"close":2989,"change":2960,"percent_change":2960,"volume":2994,"transactions":9,"vwap":2989},"2025-05-15",5.25,376,{"date":2996,"open":2989,"high":2997,"low":2989,"close":2989,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2989},"2025-05-14",8.198,-0.1998,-2.44,1185,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-13",8.25,8.75,8.1998,-0.8002,-8.89,122,{"date":3010,"open":2989,"high":3011,"low":2989,"close":3011,"change":3012,"percent_change":560,"volume":3013,"transactions":9,"vwap":3011},"2025-05-12",9,1.4,1249,{"date":3015,"open":2977,"high":3016,"low":2977,"close":3016,"change":721,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-09",7.6,8.57,260,{"date":3020,"open":3021,"high":3022,"low":3023,"close":2977,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":2977},"2025-05-08",7.341,7.998,5.364,-1.5634,-18.26,1036,{"date":3028,"open":3029,"high":3030,"low":3029,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-07",5.34,9.44,8.5634,0.1634,1.95,546,{"date":3036,"open":3037,"high":3038,"low":3037,"close":3038,"change":1278,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-05-06",8.2,8.4,2.44,505,{"date":3042,"open":3037,"high":3037,"low":3043,"close":3037,"change":132,"percent_change":3044,"volume":1822,"transactions":9,"vwap":3037},"2025-05-05",5.0019999,5.13,{"date":3046,"open":3047,"high":3048,"low":2911,"close":3048,"change":51,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-05-02",6.9998,7.8,14.71,490,{"date":3052,"open":3016,"high":3016,"low":2911,"close":2911,"change":2960,"percent_change":2960,"volume":870,"transactions":9,"vwap":2911},"2025-05-01",{"date":3054,"open":2967,"high":2967,"low":2911,"close":2911,"change":1660,"percent_change":3055,"volume":3056,"transactions":9,"vwap":2911},"2025-04-30",-12.82,205,{"date":3058,"open":2989,"high":2989,"low":3048,"close":3048,"change":370,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3048},"2025-04-29",-2.5,375,{"date":3062,"open":3016,"high":2989,"low":3016,"close":2989,"change":2960,"percent_change":2960,"volume":3063,"transactions":9,"vwap":2989},"2025-04-28",535,{"date":3065,"open":3066,"high":2989,"low":3066,"close":2989,"change":193,"percent_change":622,"volume":3067,"transactions":9,"vwap":2989},"2025-04-25",7.7,415,{"date":3069,"open":3066,"high":3066,"low":3066,"close":3066,"change":2960,"percent_change":2960,"volume":2960,"transactions":9,"vwap":3066},"2025-04-24",{"date":3071,"open":3066,"high":3066,"low":3066,"close":3066,"change":72,"percent_change":3072,"volume":2850,"transactions":9,"vwap":3066},"2025-04-23",13.24,{"date":186,"open":3047,"high":2989,"low":2911,"close":2911,"change":2998,"percent_change":3074,"volume":3075,"transactions":9,"vwap":2911},-2.85,255]