[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNRG":3,"homepage-market-summary":30,"stock-historical-BNRG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BNRG","2026-08-13",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Brenmiller Energy Ltd Ordinary Shares","Nasdaq",null,"Common Stock","Brenmiller Energy Ltd is a technology company that develops, produces, markets, and sells thermal energy storage. The technology of the company allows electrification and decarbonization of the industrial industry sector for integration with renewable energy sources and further reduction of carbon emissions. The projects of the company are Enel Project; Fortlev Project; Rotem 1 Project; Suny Purchase; Tempo; Wolfson Hospital; and PPF.","46",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.46,3.1,3.67,2.8575,2.8026,0.6574,23.46,1128932.05116,9836,2.2995,68.25,0.3436,787743.6848969259,4.6,1058,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":41},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},260.75,468827,171121724.937736,-98.63,"2025-03-03",[183,184,194,204,215,226,235,245,256,267,277,288,298,307,318,329,340,351,362,372,381,388,397,406,414,423,432,440,447,456,463,472,479,485,491,498,504,512,519,525,533,540,546,552,559,567,574,578,583,591,599,606,613,622,628,632,638,643,647,653,658,664,670,679,686,695,702,710,718,726,734,740,747,753,760,766,775,782,791,799,805,813,821,828,834,841,846,851,857,864,873,880,886,892,901,909,914,920,928,935,943,948,955,959,965,973,982,991,998,1005,1012,1021,1029,1036,1039,1046,1052,1058,1065,1072,1079,1086,1092,1099,1105,1112,1120,1129,1137,1145,1154,1162,1169,1177,1186,1192,1200,1207,1214,1222,1230,1239,1247,1255,1263,1269,1277,1284,1290,1297,1303,1309,1315,1323,1331,1338,1346,1354,1362,1368,1375,1384,1392,1399,1406,1413,1421,1429,1437,1444,1452,1455,1461,1467,1474,1478,1484,1489,1494,1498,1503,1508,1516,1521,1527,1532,1541,1548,1553,1562,1568,1573,1582,1590,1596,1601,1609,1616,1623,1631,1638,1643,1649,1657,1664,1668,1674,1680,1686,1694,1701,1706,1709,1713,1718,1723,1728,1734,1737,1743,1748,1756,1764,1770,1777,1783,1788,1796,1803,1808,1814,1820,1827,1831,1837,1843,1849,1855,1857,1862,1868,1873,1878,1883,1887,1891,1895,1898,1901,1906,1912,1918,1922,1927,1932,1935,1939,1942,1945,1949,1954,1957,1962,1969,1976,1981,1985,1989,1994,2000,2005,2009,2014,2018,2021,2025,2029,2032,2039,2047,2054,2062,2068,2075,2081,2087,2090,2096,2102,2107,2115,2122,2130,2139,2146,2155,2164,2171,2178,2186,2194,2201,2208,2213,2218,2222,2226,2233,2239,2245,2252,2258,2264,2269,2277,2283,2291,2298,2303,2307,2313,2320,2325,2332,2337,2343,2350,2357,2365,2373,2378,2384,2391,2396,2401,2405,2409,2413,2419,2427,2431,2436,2440,2443,2448,2454,2457,2463,2469,2473,2476,2480,2484,2487,2490,2494,2497,2502,2509,2511,2515,2519,2523,2528,2531],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-08-12",2.76,2.82,2.5614,0.1386,5.2,135831.245017,5301,2.6982,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-11",2.4,2.7438,2.664,0.2934,12.38,90720.985036,4378,2.607,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-10",2.2614,2.4084,2.22,2.3706,1.9931,527.97,50685.056107,6288,2.346,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-07",0.3826,0.4049,0.3631,0.3775,-0.0114,-2.93,143891,695,0.3791,{"date":227,"open":228,"high":228,"low":26,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-06",0.418,0.3889,-0.0265,-6.38,315010.728955,2425,0.3769,{"date":236,"open":237,"high":238,"low":128,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-05",0.425,0.439,0.4154,-0.0134,-3.12,219147.677868,1554,0.4227,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-04",0.4575,0.458999,0.421,0.4288,-0.0392,-8.38,321780.489367,1374,0.4413,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-03",0.46,0.4684,0.4581,0.468,0.01,2.18,195850.546323,996,0.4622,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-07-31",0.5159,0.516,0.458,-0.0535,-10.46,283018.449901,2035,0.4975,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-07-30",0.529,0.5693,0.4911,0.5115,-0.0565,-9.95,456222.40589,2272,0.5225,{"date":289,"open":290,"high":291,"low":54,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-07-29",0.5612,0.65,0.568,0.0114,2.05,749456.245901,3922,0.5969,{"date":299,"open":54,"high":300,"low":54,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-07-28",0.6063,0.5566,-0.0014,-0.25,808556.561281,3639,0.5499,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-07-27",0.5251,0.6,0.4441,0.558,-0.1126,-16.79,1719588.154506,8216,0.5539,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-07-24",1.025,1.07,0.64,0.6706,-0.1109,-14.19,48290137.270853,197452,1.0367,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-07-23",0.8732,0.9053,0.761,0.7815,-0.1411,-15.29,408245.83425,2202,0.866,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-07-22",0.8948,0.9415,0.8733,0.9226,0.0296,3.31,611419.336946,3329,0.9077,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-07-21",0.8701,0.95,0.8401,0.893,0.0529,6.3,2756788.567803,13980,0.9184,{"date":363,"open":364,"high":365,"low":366,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-20",0.8346,0.886,0.7952,0.0051,0.61,1355098.330572,6939,0.8498,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":377},"2026-07-17",0.69,0.98100001,0.67400002,0.83499998,0.145,21.01,14720600,{"date":382,"open":383,"high":383,"low":384,"close":374,"change":385,"percent_change":386,"volume":387,"transactions":9,"vwap":374},"2026-07-16",0.72500002,0.65499997,-0.057,-7.63,195800,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":393},"2026-07-15",0.73400003,0.75099999,0.70999998,0.74699998,-0.003,-0.4,90800,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":9,"vwap":402},"2026-07-14",0.67000002,0.77700001,0.64999998,0.75,0.026,3.59,392000,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":409},"2026-07-13",0.66000003,0.72399998,0.63800001,-0.116,-13.81,973900,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":419},"2026-07-10",0.82999998,0.85699999,0.80199999,0.83999997,-0.054,-6.04,251700,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":428},"2026-07-09",0.86199999,0.91000003,0.83200002,0.89399999,-0.006,-0.67,386200,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":436},"2026-07-08",0.99000001,0.80000001,0.89999998,-0.07,-7.22,10505400,{"date":441,"open":90,"high":442,"low":443,"close":444,"change":445,"percent_change":38,"volume":446,"transactions":9,"vwap":444},"2026-07-07",1.03,0.89899999,0.97000003,0.007,710800,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":452},"2026-07-06",0.95099998,0.97399998,0.87599999,0.963,-0.067,-6.5,327100,{"date":457,"open":458,"high":61,"low":459,"close":442,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":442},"2026-07-02",0.852,0.829,0.22,27.16,5231800,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":468},"2026-07-01",0.815,0.81999999,0.76999998,0.81,-0.005,-0.61,74200,{"date":473,"open":474,"high":465,"low":475,"close":465,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":465},"2026-06-30",0.81199998,0.77999997,0.008,0.99,55200,{"date":480,"open":435,"high":481,"low":475,"close":482,"change":483,"percent_change":123,"volume":484,"transactions":9,"vwap":482},"2026-06-29",0.833,0.80699998,0.002,89900,{"date":486,"open":435,"high":419,"low":467,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":487},"2026-06-26",0.80500001,-0.036,-4.28,114600,{"date":492,"open":419,"high":493,"low":465,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-06-25",0.94999999,0.84100002,0.012,1.45,822900,{"date":499,"open":500,"high":500,"low":399,"close":459,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":459},"2026-06-24",1.08,-0.256,-23.59,438800,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-06-23",1.15,1.06,1.085,-0.075,-6.47,171400,{"date":513,"open":506,"high":514,"low":515,"close":516,"change":517,"percent_change":517,"volume":518,"transactions":9,"vwap":516},"2026-06-22",1.22,1.115,1.16,0,180900,{"date":520,"open":521,"high":521,"low":516,"close":516,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":516},"2026-06-18",1.28,-0.12,-9.38,118200,{"date":526,"open":527,"high":528,"low":529,"close":521,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":521},"2026-06-17",1.2,1.29,1.17,0.07,5.79,330800,{"date":534,"open":521,"high":535,"low":516,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-06-16",1.289,1.21,-0.08,-6.2,246900,{"date":541,"open":542,"high":543,"low":536,"close":528,"change":530,"percent_change":544,"volume":545,"transactions":9,"vwap":528},"2026-06-15",1.24,1.67,5.74,1837400,{"date":547,"open":548,"high":548,"low":527,"close":514,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":514},"2026-06-12",1.36,-0.21,-14.69,174600,{"date":553,"open":554,"high":555,"low":542,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-06-11",1.4,1.43,0.12,9.16,645400,{"date":560,"open":561,"high":562,"low":506,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-06-10",1.18,1.48,1.31,0.13,11.02,1000900,{"date":568,"open":569,"high":570,"low":500,"close":561,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":561},"2026-06-09",1.57,1.58,-0.17,-12.59,7962300,{"date":575,"open":528,"high":554,"low":521,"close":576,"change":108,"percent_change":97,"volume":577,"transactions":9,"vwap":576},"2026-06-08",1.35,205800,{"date":579,"open":554,"high":562,"low":500,"close":528,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":528},"2026-06-05",-0.27,-17.31,620400,{"date":584,"open":585,"high":586,"low":587,"close":585,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":585},"2026-06-04",1.56,1.64,1.46,-0.26,-14.29,612200,{"date":592,"open":585,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-03",1.91,1.41,1.82,0.47,34.81,12630400,{"date":600,"open":601,"high":601,"low":602,"close":576,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":576},"2026-06-02",1.52,1.23,-0.11,-7.53,1203800,{"date":607,"open":587,"high":608,"low":609,"close":587,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":587},"2026-06-01",1.54,1.38,-0.2,-12.05,3699200,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-05-29",1.95,1.97,1.65,1.66,-0.31,-15.74,15618600,{"date":623,"open":543,"high":624,"low":625,"close":616,"change":148,"percent_change":626,"volume":627,"transactions":9,"vwap":616},"2026-05-28",2,1.59,23.9,398400,{"date":629,"open":625,"high":630,"low":585,"close":625,"change":517,"percent_change":517,"volume":631,"transactions":9,"vwap":625},"2026-05-27",1.645,35500,{"date":633,"open":634,"high":634,"low":570,"close":625,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":625},"2026-05-26",1.68,-0.04,-2.45,42300,{"date":639,"open":585,"high":543,"low":585,"close":640,"change":108,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-05-22",1.63,3.82,34500,{"date":644,"open":617,"high":634,"low":608,"close":569,"change":537,"percent_change":645,"volume":646,"transactions":9,"vwap":569},"2026-05-21",-4.85,46100,{"date":648,"open":601,"high":543,"low":649,"close":617,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":617},"2026-05-20",1.47,0.08,5.1,29500,{"date":654,"open":625,"high":617,"low":608,"close":569,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":569},"2026-05-19",-0.15,-8.72,54700,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":537,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-05-18",1.3,1.72,-4.44,277300,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":619,"percent_change":550,"volume":669,"transactions":9,"vwap":668},"2026-05-15",1.9,2.03,1.8,194200,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-05-14",2.6,2.61,1.55,2.11,-0.18,-7.86,10373800,{"date":680,"open":681,"high":682,"low":263,"close":683,"change":522,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-05-13",2.32,2.38,2.29,-4.98,50000,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-05-12",2.422,2.49,2.33,2.41,-0.09,-3.6,49200,{"date":696,"open":263,"high":697,"low":698,"close":699,"change":460,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-05-11",2.72,2.13,2.5,9.65,118500,{"date":703,"open":704,"high":705,"low":624,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-05-08",2.04,2.34,2.28,0.2,9.62,96400,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-05-07",2.45,2.01,2.08,-0.37,-15.1,179100,{"date":719,"open":720,"high":721,"low":722,"close":712,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":712},"2026-05-06",2.77,4.39,1.92,-0.24,-8.92,3521800,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":603,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-05-05",2.8,2.85,2.65,2.69,-3.93,41800,{"date":735,"open":736,"high":728,"low":736,"close":728,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":728},"2026-05-04",2.53,0.23,8.95,39400,{"date":741,"open":742,"high":672,"low":743,"close":744,"change":123,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-05-01",2.27,2.25,2.57,10.78,49100,{"date":748,"open":749,"high":749,"low":681,"close":681,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":681},"2026-04-30",2.71,-0.33,-12.45,173600,{"date":754,"open":755,"high":82,"low":756,"close":730,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":730},"2026-04-29",3.02,2.62,-0.41,-13.4,144200,{"date":761,"open":762,"high":763,"low":729,"close":763,"change":537,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-04-28",3,3.06,-2.55,63600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-04-27",3.04,3.15,2.99,3.14,0.14,4.67,40100,{"date":776,"open":777,"high":777,"low":778,"close":762,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":762},"2026-04-24",3.39,2.83,-0.36,-10.71,65200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-04-23",3.99,4,3.18,3.36,-0.79,-19.04,183700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":68,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-04-22",3.28,4.35,3.25,4.15,27.69,301900,{"date":800,"open":793,"high":801,"low":786,"close":795,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":795},"2026-04-21",3.35,-0.1,-2.99,31100,{"date":806,"open":807,"high":808,"low":809,"close":801,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":801},"2026-04-20",3.45,3.555,3.176,-0.13,-3.74,41500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":692,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-04-17",3.51,3.6,3.24,3.48,-2.52,74300,{"date":822,"open":823,"high":824,"low":778,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-04-16",3.11,3.57,0.27,8.18,167900,{"date":829,"open":830,"high":824,"low":728,"close":831,"change":402,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-04-15",2.96,3.3,29.41,319000,{"date":835,"open":186,"high":186,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-04-14",2.435,2.55,-0.385,-13.12,49360,{"date":842,"open":187,"high":843,"low":728,"close":844,"change":517,"percent_change":517,"volume":845,"transactions":9,"vwap":844},"2026-04-13",2.95,2.935,17260,{"date":847,"open":843,"high":768,"low":729,"close":844,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":844},"2026-04-10",0.005,0.17,11520,{"date":852,"open":16,"high":16,"low":729,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-09",2.93,-0.105,-3.46,10640,{"date":858,"open":16,"high":16,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-08",2.9,3.035,-0.02,-0.65,13440,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-07",3.105,3.12,2.91,3.055,-0.145,-4.53,10020,{"date":874,"open":875,"high":876,"low":823,"close":877,"change":848,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-04-06",3.165,3.22,3.2,0.16,5260,{"date":881,"open":875,"high":882,"low":762,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-02",3.195,0.025,0.79,18060,{"date":887,"open":843,"high":888,"low":859,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-01",3.17,0.155,5.14,16080,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-03-31",3.01,3.05,2.75,3.015,0.055,1.86,207420,{"date":902,"open":903,"high":904,"low":905,"close":830,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":830},"2026-03-30",3.065,3.19,2.925,-0.335,-10.17,19360,{"date":910,"open":801,"high":807,"low":843,"close":911,"change":848,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-27",3.295,0.15,15760,{"date":915,"open":824,"high":404,"low":916,"close":917,"change":779,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-03-26",3.145,3.29,-9.86,26800,{"date":921,"open":777,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-25",3.685,3.265,3.65,0.205,5.95,32540,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":530,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-03-24",3.375,3.445,3.16,2.07,11580,{"date":936,"open":937,"high":938,"low":939,"close":930,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":930},"2026-03-23",2.985,3.4,2.965,0.37,12.31,46500,{"date":944,"open":801,"high":808,"low":728,"close":945,"change":870,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-20",3.0050001,-4.6,125920,{"date":949,"open":950,"high":951,"low":952,"close":769,"change":878,"percent_change":953,"volume":954,"transactions":9,"vwap":769},"2026-03-19",2.94,3.235,2.825,5.35,30340,{"date":956,"open":778,"high":932,"low":957,"close":770,"change":113,"percent_change":750,"volume":958,"transactions":9,"vwap":770},"2026-03-18",2.73,37440,{"date":960,"open":877,"high":951,"low":961,"close":762,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":762},"2026-03-17",2.81,-0.49,-14.04,63740,{"date":966,"open":967,"high":968,"low":795,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-16",3.5,3.975,3.49,-0.135,-3.72,84700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-13",4.445,4.635,3.505,3.625,-1.29,-26.25,160760,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-12",4.645,5.05,3.835,4.915,0.775,18.72,3484660,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":113,"percent_change":723,"volume":997,"transactions":9,"vwap":996},"2026-03-11",4.24,4.4,4.03,4.14,33900,{"date":999,"open":1000,"high":1001,"low":1002,"close":796,"change":723,"percent_change":1003,"volume":1004,"transactions":9,"vwap":796},"2026-03-10",4.735,4.74,4.05,-5.47,72500,{"date":1006,"open":1007,"high":1008,"low":1007,"close":721,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":721},"2026-03-09",4.025,4.675,0.065,1.5,80840,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-06",5,5.45,4.305,4.325,-1.725,-28.51,146280,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":610,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-05",6.1,6.225,6,6.05,-3.2,847280,{"date":1030,"open":1025,"high":1031,"low":1032,"close":1033,"change":123,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-04",6.76,5.6,6.25,4.17,72000,{"date":1037,"open":926,"high":1025,"low":1032,"close":1025,"change":517,"percent_change":517,"volume":1038,"transactions":9,"vwap":1025},"2026-03-03",6900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1025,"change":303,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1025},"2026-03-02",6.4,6.475,5.8,-4,22100,{"date":1047,"open":1023,"high":1048,"low":1049,"close":1033,"change":912,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1033},"2026-02-27",6.31,5.9,2.46,9980,{"date":1053,"open":358,"high":1054,"low":1055,"close":1023,"change":802,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1023},"2026-02-26",6.34,5.925,-1.61,8420,{"date":1059,"open":1060,"high":1061,"low":1026,"close":1062,"change":303,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-02-25",6.5,6.62,6.2,-3.88,11960,{"date":1066,"open":1060,"high":1067,"low":1068,"close":1069,"change":610,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-02-24",6.7,6.15,6.45,-3.01,11660,{"date":1073,"open":1074,"high":1075,"low":1041,"close":1076,"change":802,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-23",6.95,7.1,6.65,-1.48,16040,{"date":1080,"open":1074,"high":1081,"low":1082,"close":1083,"change":395,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-20",7.2,6.6,6.75,-5.59,10400,{"date":1087,"open":1076,"high":1088,"low":1069,"close":1089,"change":291,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-02-19",7.385,7.15,10,22800,{"date":1093,"open":1094,"high":1095,"low":1033,"close":1060,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1060},"2026-02-18",7.05,7.16,-0.6,-8.45,25840,{"date":1100,"open":1101,"high":1101,"low":1067,"close":1075,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1075},"2026-02-17",7.5,-0.5,-6.58,21940,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":517,"percent_change":517,"volume":1111,"transactions":9,"vwap":1110},"2026-02-13",7.45,8.15,7.4,7.6,26760,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1110,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1110},"2026-02-12",8.5,8.835,7.55,-1.55,-16.94,67220,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-02-11",12,12.05,8.1,9.15,-3.075,-25.15,2989820,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-10",13.85,11.725,12.225,-1.475,-10.77,9680,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":291,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-09",13.5,14.2,13.25,13.7,4.98,12120,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-06",11.1,13.55,11.05,13.05,1.75,15.49,8760,{"date":1155,"open":1141,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-05",14,10.925,11.3,-1.95,-14.72,14940,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1141,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1141},"2026-02-04",15.65,12.45,-2.65,-16.67,37120,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":354,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-03",15,16.075001,14.78,15.9,6.35,17960,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-02",14.3,15.4,14.1,14.95,0.85,6.03,21860,{"date":1187,"open":1188,"high":1189,"low":1156,"close":1181,"change":1096,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1181},"2026-01-30",14.55,15.5,-4.08,15240,{"date":1193,"open":1194,"high":1195,"low":1141,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-01-29",14.75,15.95,14.7,-0.3,-2,25860,{"date":1201,"open":1180,"high":1202,"low":1203,"close":1171,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1171},"2026-01-28",16.67,14.5,-1,-6.25,24020,{"date":1208,"open":1209,"high":1210,"low":1131,"close":1211,"change":1159,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-27",17.6,17.9,16,-10.86,326000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":303,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-26",18.3,20.45,17.1,17.95,-1.37,37820,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-01-23",19.6,17.99,18.2,-1.225,-6.31,6934,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-01-22",18.83,21.7,18.48,19.425,1.155,6.32,21974,{"date":1240,"open":1241,"high":1242,"low":1226,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-01-21",18.9,19.215,18.27,-0.63,-3.33,4249,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1241,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1241},"2026-01-20",17.815,19.53,17.5,0.7,3.85,2394,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1226,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1226},"2026-01-16",17.85,18.55,17.15,0.945,5.48,2074,{"date":1264,"open":1265,"high":1265,"low":1259,"close":1266,"change":1267,"percent_change":1268,"volume":254,"transactions":9,"vwap":1266},"2026-01-15",18.025,17.255,-0.7,-3.9,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":153,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-14",17.08,18.515,16.8,17.955,1.99,2706,{"date":1278,"open":1226,"high":1226,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-13",16.345,17.605,-0.595,-3.27,5329,{"date":1285,"open":1226,"high":1286,"low":1259,"close":1226,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1226},"2026-01-12",18.375,-0.665,-3.53,5726,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":962,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-09",19.355,18.059999,18.865,-2.53,4586,{"date":1298,"open":1299,"high":1300,"low":1265,"close":1292,"change":962,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1292},"2026-01-08",20.23,20.65,-2.47,5471,{"date":1304,"open":1305,"high":1300,"low":1273,"close":1306,"change":1307,"percent_change":1188,"volume":1308,"transactions":9,"vwap":1306},"2026-01-07",17.325,19.845,2.52,15006,{"date":1310,"open":1311,"high":1305,"low":1312,"close":1305,"change":1313,"percent_change":867,"volume":1314,"transactions":9,"vwap":1305},"2026-01-06",16.45,15.75,0.525,7166,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1273,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1273},"2026-01-05",16.1,17.43,16.030001,0.035,0.21,9960,{"date":1324,"open":1259,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-02",17.36,15.925,16.765,-0.455,-2.64,13449,{"date":1332,"open":1292,"high":1333,"low":1273,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-12-31",19.95,17.22,-4.235,-19.74,19277,{"date":1339,"open":1340,"high":1341,"low":1305,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-12-30",30.345,31.85,21.455,-6.895,-24.32,368563,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":967,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-29",24.5,29.89,23.205,28.35,14.08,23177,{"date":1355,"open":1348,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-26",27.3,23.065001,24.85,0.91,3.8,4689,{"date":1363,"open":1364,"high":1348,"low":1365,"close":1366,"change":1320,"percent_change":912,"volume":1367,"transactions":9,"vwap":1366},"2025-12-24",23.905,22.049999,23.94,1634,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1364,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1364},"2025-12-23",26.985,23.1,-2.975,-11.07,5269,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-22",26.635,32.655,26.075001,26.88,3.43,14.63,30017,{"date":1385,"open":1386,"high":1387,"low":1371,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-19",23.52,23.73,23.45,0.665,2.92,237,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":661,"volume":1398,"transactions":9,"vwap":1396},"2025-12-18",22.75,24.115,22.785,0.385,2069,{"date":1400,"open":1348,"high":1358,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-17",21.35,22.4,-2.94,-11.6,5306,{"date":1407,"open":1408,"high":1408,"low":1348,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-16",26.25,25.34,-1.085,-4.11,1320,{"date":1414,"open":1351,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-15",28.7,25.9,26.425,-1.645,-5.86,2980,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-12-12",29.925,33.95,28.07,-5.18,-15.58,5383,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-11",36.75,39.34,33.25,-6.3,-15.93,9629,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1439,"change":630,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1439},"2025-12-10",39.55,40.6,38.15,4.34,1814,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-09",38.85,40.25,37.905,-2.345,-5.83,1443,{"date":1453,"open":1447,"high":1440,"low":1446,"close":1447,"change":517,"percent_change":517,"volume":1454,"transactions":9,"vwap":1447},"2025-12-08",429,{"date":1456,"open":1439,"high":1457,"low":1458,"close":1447,"change":1252,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1447},"2025-12-05",41.65,39.2,1.77,554,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1439,"change":854,"percent_change":588,"volume":1466,"transactions":9,"vwap":1439},"2025-12-04",39.62,41.125,38.5,1760,{"date":1468,"open":1440,"high":1440,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-03",39.025002,39.655,-0.945,-2.33,1131,{"date":1475,"open":1465,"high":1457,"low":1465,"close":1440,"change":1476,"percent_change":1015,"volume":1477,"transactions":9,"vwap":1440},"2025-12-02",2.1,886,{"date":1479,"open":1440,"high":1480,"low":1465,"close":1465,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1465},"2025-12-01",41.825,-2.1,-5.17,1054,{"date":1485,"open":1447,"high":1486,"low":1447,"close":1440,"change":1481,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1440},"2025-11-28",42.7,-4.92,743,{"date":1490,"open":1457,"high":1491,"low":1447,"close":1486,"change":1476,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1486},"2025-11-26",45.0099983,5.17,2500,{"date":1495,"open":1439,"high":1496,"low":1446,"close":1440,"change":1476,"percent_change":1015,"volume":1497,"transactions":9,"vwap":1440},"2025-11-25",41.195,806,{"date":1499,"open":1447,"high":1447,"low":1500,"close":1465,"change":153,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1465},"2025-11-24",36.4,0.92,617,{"date":1504,"open":1505,"high":1457,"low":1505,"close":1441,"change":712,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1441},"2025-11-21",35,6.86,1103,{"date":1509,"open":1500,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-20",39.375,35.35,35.7,-1.05,-2.86,3529,{"date":1517,"open":1486,"high":1518,"low":1500,"close":1431,"change":1434,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1431},"2025-11-19",43.049999,-14.63,3214,{"date":1522,"open":1523,"high":1518,"low":1524,"close":1518,"change":1525,"percent_change":699,"volume":1526,"transactions":9,"vwap":1518},"2025-11-18",41.3,39.9,1.05,1540,{"date":1528,"open":1486,"high":1518,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1502,"transactions":9,"vwap":1529},"2025-11-17",42,-0.735,-1.72,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-14",43.4,43.855,42.35,42.735,-2.065,-4.61,883,{"date":1542,"open":1543,"high":1544,"low":1486,"close":1545,"change":1513,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-13",45.85,47.6,44.8,-2.29,2151,{"date":1549,"open":1550,"high":1544,"low":1543,"close":1543,"change":1513,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1543},"2025-11-12",46.2,-2.24,906,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-11-11",46.55,47.25,45.15,46.9,1.925,4.28,757,{"date":1563,"open":1564,"high":1564,"low":1545,"close":1565,"change":1566,"percent_change":284,"volume":1567,"transactions":9,"vwap":1565},"2025-11-10",49.7,44.975,-4.97,2289,{"date":1569,"open":1564,"high":1570,"low":1571,"close":1570,"change":854,"percent_change":549,"volume":1572,"transactions":9,"vwap":1570},"2025-11-07",49.945,47.040001,346,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-11-06",50.4,51.555,49.35,50.049999,-1.75,-3.38,546,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":728,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-05",48.65,52.465,48.51,51.8,5.71,1363,{"date":1591,"open":1587,"high":1592,"low":1556,"close":1593,"change":1594,"percent_change":1595,"volume":1443,"transactions":9,"vwap":1593},"2025-11-04",52.57,49,-2.8,-5.41,{"date":1597,"open":1598,"high":1598,"low":1584,"close":1587,"change":1513,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1587},"2025-11-03",54.6,-1.99,3334,{"date":1602,"open":1603,"high":1604,"low":1587,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-31",53.2,54.25,52.85,-0.35,-0.66,1700,{"date":1610,"open":1611,"high":1612,"low":1603,"close":1603,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1603},"2025-10-30",54.95,55.65,-2.275,-4.1,440,{"date":1617,"open":1618,"high":1619,"low":1604,"close":1620,"change":1621,"percent_change":1117,"volume":1622,"transactions":9,"vwap":1620},"2025-10-29",56,57.47,55.475,-0.875,1614,{"date":1624,"open":1625,"high":1626,"low":1618,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-10-28",58.8,59.15,56.35,-3.15,-5.29,1046,{"date":1632,"open":1633,"high":1634,"low":1625,"close":1635,"change":1513,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-27",60.2,61.25,59.5,-1.73,2186,{"date":1639,"open":1635,"high":1640,"low":1635,"close":1640,"change":153,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-24",60.55,0.58,634,{"date":1644,"open":1633,"high":1645,"low":1646,"close":1633,"change":728,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1633},"2025-10-23",60.83,58.45,4.88,909,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-10-22",60.9,56.875,57.4,-4.2,-6.82,1669,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1606,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-21",59.85,61.95,61.6,-0.56,763,{"date":1665,"open":1659,"high":1666,"low":1626,"close":1660,"change":712,"percent_change":1667,"volume":1540,"transactions":9,"vwap":1660},"2025-10-20",63.98,4.12,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1635,"change":1267,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1635},"2025-10-17",62.3,57.89,-1.16,1231,{"date":1675,"open":1676,"high":1677,"low":1633,"close":1633,"change":636,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1633},"2025-10-16",63.35,64.050003,-3.91,3431,{"date":1681,"open":1677,"high":1682,"low":1661,"close":1683,"change":1513,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-15",65.45,62.65,-1.65,2471,{"date":1687,"open":1688,"high":1689,"low":1670,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-14",64.75,65.099998,63.7,-1.4,-2.15,2863,{"date":1695,"open":1696,"high":1697,"low":1612,"close":1689,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1689},"2025-10-13",57.049999,67.55,7.35,12.73,8306,{"date":1702,"open":1626,"high":25,"low":1696,"close":1703,"change":1691,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-10",57.75,-2.37,8263,{"date":1707,"open":1703,"high":1659,"low":1703,"close":1626,"change":1151,"percent_change":895,"volume":1708,"transactions":9,"vwap":1626},"2025-10-09",2797,{"date":1710,"open":1611,"high":1659,"low":1611,"close":1653,"change":769,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1653},"2025-10-08",5.81,2680,{"date":1714,"open":1626,"high":1635,"low":1604,"close":1604,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1604},"2025-10-07",-4.9,-8.28,2946,{"date":1719,"open":1703,"high":1720,"low":1653,"close":1626,"change":554,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1626},"2025-10-06",61.040001,2.42,2583,{"date":1724,"open":1627,"high":1725,"low":1618,"close":1703,"change":1525,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1703},"2025-10-03",59.64,1.85,2983,{"date":1729,"open":1627,"high":1730,"low":1612,"close":1731,"change":153,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-02",58.099998,56.7,0.62,2331,{"date":1735,"open":1604,"high":1646,"low":1604,"close":1627,"change":1525,"percent_change":666,"volume":1736,"transactions":9,"vwap":1627},"2025-10-01",5266,{"date":1738,"open":1627,"high":1696,"low":1739,"close":1740,"change":1715,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-09-30",52.5,55.3,-8.14,14603,{"date":1744,"open":1697,"high":1697,"low":1635,"close":1633,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1633},"2025-09-29",-7.35,-10.88,96046,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1697,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1697},"2025-09-26",79.8,80.5,64.785,-12.6,-15.72,21583,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1252,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-25",79.45,82.88,72.8,80.15,0.88,27500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1758,"change":636,"percent_change":803,"volume":1769,"transactions":9,"vwap":1758},"2025-09-24",82.25,83.3,78.4,1654,{"date":1771,"open":1758,"high":1772,"low":1773,"close":1774,"change":1253,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-09-23",85.4,76.3,81.9,4.93,4109,{"date":1778,"open":1779,"high":1758,"low":1780,"close":1781,"change":1525,"percent_change":548,"volume":1782,"transactions":9,"vwap":1781},"2025-09-22",77.7,75.95,78.050003,1529,{"date":1784,"open":1785,"high":1781,"low":1786,"close":1785,"change":153,"percent_change":258,"volume":1787,"transactions":9,"vwap":1785},"2025-09-19",77,75.25,903,{"date":1789,"open":1790,"high":1779,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-18",74.9,73.5,76.65,2.135,2.87,1154,{"date":1797,"open":1773,"high":1798,"low":1791,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-17",77.35,74.515,-2.835,-3.67,1311,{"date":1804,"open":1798,"high":1805,"low":1806,"close":1798,"change":1227,"percent_change":1807,"volume":1567,"transactions":9,"vwap":1798},"2025-09-16",78.75,74.2,-1.56,{"date":1809,"open":1751,"high":1751,"low":1773,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-09-15",78.575,-0.175,-0.22,1140,{"date":1815,"open":1780,"high":1750,"low":1816,"close":1805,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1805},"2025-09-12",73.535,2.275,2.97,2994,{"date":1821,"open":1792,"high":1822,"low":1790,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-11",78.61,76.475,-1.575,-2.02,1469,{"date":1828,"open":1768,"high":1751,"low":1786,"close":1781,"change":554,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1781},"2025-09-10",1.83,2131,{"date":1832,"open":1833,"high":1792,"low":1834,"close":1792,"change":967,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1792},"2025-09-09",74.655,73.885,4.78,334,{"date":1838,"open":1785,"high":1785,"low":1839,"close":1840,"change":1252,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-08",71.4,73.15,0.97,1060,{"date":1844,"open":1840,"high":1767,"low":1845,"close":1846,"change":1252,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-05",70.35,72.45,0.98,10151,{"date":1850,"open":1791,"high":1791,"low":1851,"close":1852,"change":1267,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-04",70,71.75,-0.97,529,{"date":1856,"open":1760,"high":1840,"low":1851,"close":1846,"change":712,"percent_change":967,"volume":1648,"transactions":9,"vwap":1846},"2025-09-03",{"date":1858,"open":1859,"high":1846,"low":1860,"close":1851,"change":1513,"percent_change":1077,"volume":1861,"transactions":9,"vwap":1851},"2025-09-02",71.050003,68.95,769,{"date":1863,"open":1798,"high":1864,"low":1845,"close":1859,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1859},"2025-08-29",78.26,-5.425,-7.09,1549,{"date":1869,"open":1870,"high":1781,"low":1870,"close":1823,"change":1871,"percent_change":516,"volume":1872,"transactions":9,"vwap":1823},"2025-08-28",74.55,0.875,394,{"date":1874,"open":1780,"high":1785,"low":1875,"close":1876,"change":517,"percent_change":517,"volume":1877,"transactions":9,"vwap":1876},"2025-08-27",73.85,75.6,731,{"date":1879,"open":1880,"high":1880,"low":1870,"close":1876,"change":1594,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1876},"2025-08-26",79.099998,-3.57,811,{"date":1884,"open":1768,"high":1885,"low":1779,"close":1768,"change":517,"percent_change":517,"volume":1886,"transactions":9,"vwap":1768},"2025-08-25",80.85,1011,{"date":1888,"open":1792,"high":1768,"low":1889,"close":1768,"change":926,"percent_change":1890,"volume":1642,"transactions":9,"vwap":1768},"2025-08-22",73.325,8.21,{"date":1892,"open":1875,"high":1875,"low":1859,"close":1846,"change":1513,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1846},"2025-08-21",-1.43,1254,{"date":1896,"open":1780,"high":1780,"low":1859,"close":1791,"change":712,"percent_change":807,"volume":1897,"transactions":9,"vwap":1791},"2025-08-20",1846,{"date":1899,"open":1845,"high":1875,"low":1851,"close":1859,"change":1252,"percent_change":47,"volume":1900,"transactions":9,"vwap":1859},"2025-08-19",1463,{"date":1902,"open":1767,"high":1767,"low":1845,"close":1845,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1845},"2025-08-18",-12.95,-15.55,2546,{"date":1907,"open":1845,"high":1908,"low":1860,"close":1767,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1767},"2025-08-15",83.65,14.35,20.81,9883,{"date":1913,"open":1914,"high":1915,"low":1689,"close":1860,"change":1513,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1860},"2025-08-14",68.6,70.7,-1.5,1163,{"date":1919,"open":1682,"high":1851,"low":1690,"close":1851,"change":1076,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1851},"2025-08-13",10.5,2726,{"date":1923,"open":1924,"high":1924,"low":1660,"close":1676,"change":1252,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1676},"2025-08-12",64.4,1.12,1274,{"date":1928,"open":1634,"high":1929,"low":1634,"close":1683,"change":728,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1683},"2025-08-11",63.875,4.68,1126,{"date":1933,"open":1635,"high":1661,"low":1625,"close":1659,"change":1252,"percent_change":561,"volume":1934,"transactions":9,"vwap":1659},"2025-08-08",614,{"date":1936,"open":1625,"high":1937,"low":1703,"close":1626,"change":153,"percent_change":310,"volume":1938,"transactions":9,"vwap":1626},"2025-08-07",59.675,774,{"date":1940,"open":1640,"high":1720,"low":1703,"close":1625,"change":636,"percent_change":1044,"volume":1941,"transactions":9,"vwap":1625},"2025-08-06",391,{"date":1943,"open":1635,"high":1683,"low":1625,"close":1634,"change":1252,"percent_change":516,"volume":1944,"transactions":9,"vwap":1634},"2025-08-05",897,{"date":1946,"open":1653,"high":1690,"low":1653,"close":1640,"change":712,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1640},"2025-08-04",4.22,740,{"date":1950,"open":1633,"high":1640,"low":1951,"close":1730,"change":1481,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1730},"2025-08-01",57.26,-3.49,1051,{"date":1955,"open":1633,"high":1670,"low":1626,"close":1633,"change":517,"percent_change":517,"volume":1956,"transactions":9,"vwap":1633},"2025-07-31",1543,{"date":1958,"open":1959,"high":1959,"low":1625,"close":1633,"change":1579,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1633},"2025-07-30",63,-2.82,2634,{"date":1963,"open":1964,"high":1965,"low":1661,"close":1660,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1660},"2025-07-29",67.2,67.34,-3.85,-5.85,3626,{"date":1970,"open":1846,"high":1971,"low":1689,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-07-28",73.675,65.8,-7.7,-10.48,7329,{"date":1977,"open":1791,"high":1978,"low":1859,"close":1791,"change":1252,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1791},"2025-07-25",74.725,0.96,2300,{"date":1982,"open":1875,"high":1786,"low":1983,"close":1760,"change":1267,"percent_change":1984,"volume":1819,"transactions":9,"vwap":1760},"2025-07-24",72.099998,-0.95,{"date":1986,"open":1846,"high":1870,"low":1983,"close":1791,"change":554,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1791},"2025-07-23",1.94,4431,{"date":1990,"open":1852,"high":1991,"low":1859,"close":1983,"change":1267,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1983},"2025-07-22",74.62,-0.96,1837,{"date":1995,"open":1996,"high":1875,"low":1914,"close":1760,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1760},"2025-07-21",69.3,4.2,6.12,5500,{"date":2001,"open":1851,"high":1915,"low":2002,"close":1914,"change":1481,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1914},"2025-07-18",68.074997,-2.97,3583,{"date":2006,"open":1760,"high":1840,"low":1851,"close":1915,"change":636,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1915},"2025-07-17",-3.35,7309,{"date":2010,"open":2011,"high":1766,"low":1914,"close":1840,"change":153,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1840},"2025-07-16",81.2,0.48,239763,{"date":2015,"open":1786,"high":1780,"low":1852,"close":1760,"change":1691,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1760},"2025-07-15",-1.89,3451,{"date":2019,"open":1791,"high":1785,"low":1791,"close":1806,"change":1252,"percent_change":354,"volume":2020,"transactions":9,"vwap":1806},"2025-07-14",4891,{"date":2022,"open":1875,"high":1786,"low":1996,"close":1791,"change":1691,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1791},"2025-07-11",-1.87,2940,{"date":2026,"open":1840,"high":1786,"low":1852,"close":1790,"change":1252,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1790},"2025-07-10",0.94,1117,{"date":2030,"open":1875,"high":1773,"low":1760,"close":1806,"change":1579,"percent_change":2031,"volume":1717,"transactions":9,"vwap":1806},"2025-07-09",-2.3,{"date":2033,"open":2034,"high":2035,"low":1996,"close":1780,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1780},"2025-07-08",82.6,86.45,-13.3,-14.9,79197,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1063,"volume":2046,"transactions":9,"vwap":2044},"2025-07-07",92.4,95.375,88.55,89.25,-3.605,817,{"date":2048,"open":2049,"high":2050,"low":2041,"close":2051,"change":1449,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-03",94.15,94.85,92.855,-2.46,511,{"date":2055,"open":2056,"high":2057,"low":1751,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-02",87.885,98,95.2,4.9,5.43,3823,{"date":2063,"open":2035,"high":2064,"low":2065,"close":2066,"change":967,"percent_change":995,"volume":2067,"transactions":9,"vwap":2066},"2025-07-01",91,85.96,90.3,1446,{"date":2069,"open":2041,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":684,"volume":2074,"transactions":9,"vwap":2072},"2025-06-30",95.55,84.7,86.8,-4.55,3031,{"date":2076,"open":2034,"high":2041,"low":2034,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-06-27",91.35,7.7,9.21,3229,{"date":2082,"open":2011,"high":2083,"low":2084,"close":1908,"change":1151,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1908},"2025-06-26",94.5,80.325,2.14,3463,{"date":2088,"open":1781,"high":1766,"low":1798,"close":1774,"change":967,"percent_change":2089,"volume":1526,"transactions":9,"vwap":1774},"2025-06-25",4.46,{"date":2091,"open":2092,"high":2092,"low":1779,"close":1768,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1768},"2025-06-24",87.15,-8.75,-10.04,2351,{"date":2097,"open":2071,"high":2098,"low":2099,"close":2092,"change":1579,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2092},"2025-06-23",95.13,84.35,-1.97,2346,{"date":2103,"open":2064,"high":2104,"low":1670,"close":2105,"change":769,"percent_change":17,"volume":2106,"transactions":9,"vwap":2105},"2025-06-20",102.2,88.9,13037,{"date":2108,"open":2109,"high":2042,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-06-18",82.95,81.375,85.75,4.725,5.83,5134,{"date":2116,"open":2041,"high":2117,"low":2084,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-06-17",92.75,81.025002,-19.775,-19.62,10290,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1824,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-16",107.625,111.475,99.75,100.8,-1.54,2118,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-13",108.5,115.675,101.85,102.375,-16.625,-13.97,4083,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":1151,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-12",113.75,121.625,119,1.49,1085,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-06-11",107.975,122.5,105,117.25,8.925,8.24,3067,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-10",126,127.75,106.75,108.325,-15.75,-12.69,3797,{"date":2165,"open":2166,"high":2167,"low":2149,"close":2168,"change":2169,"percent_change":896,"volume":2170,"transactions":9,"vwap":2168},"2025-06-09",124.25,138.074997,124.074997,3.325,4665,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":1909,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-06",110.25,124.95,120.75,13.49,7226,{"date":2179,"open":2057,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-05",112.875,96.25,106.4,8.575,8.77,5141,{"date":2187,"open":2117,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-06-04",101.15,92.225,97.825,5.075,5.47,3616,{"date":2195,"open":2196,"high":2049,"low":2197,"close":2117,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2117},"2025-06-03",87.85,87.5,4.55,5.16,2114,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1525,"percent_change":527,"volume":2207,"transactions":9,"vwap":2206},"2025-06-02",84.525,89.775,82.425,88.2,2059,{"date":2209,"open":2111,"high":2210,"low":2205,"close":2092,"change":1824,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2092},"2025-05-30",88.725,-1.78,4281,{"date":2214,"open":2215,"high":2132,"low":2215,"close":2210,"change":1042,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2210},"2025-05-29",82.074997,7.87,48024,{"date":2219,"open":1774,"high":2220,"low":1880,"close":1766,"change":1871,"percent_change":500,"volume":2221,"transactions":9,"vwap":1766},"2025-05-28",89.6,7237,{"date":2223,"open":1785,"high":2203,"low":1983,"close":2110,"change":967,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2110},"2025-05-27",4.49,12259,{"date":2227,"open":2197,"high":2228,"low":1851,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-05-23",114.275,77.875,-6.475,-7.68,108261,{"date":2234,"open":2181,"high":2235,"low":1751,"close":2099,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2099},"2025-05-22",99.4,-15.575,-15.59,5574,{"date":2240,"open":2190,"high":2241,"low":2083,"close":2242,"change":1151,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-21",101.5,99.925,1.78,1313,{"date":2246,"open":2150,"high":2150,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-05-20",96.425,98.175,-3.325,-3.28,1525,{"date":2253,"open":2254,"high":2255,"low":2057,"close":2241,"change":2256,"percent_change":849,"volume":2257,"transactions":9,"vwap":2241},"2025-05-19",103.95,106.225,0.175,606,{"date":2259,"open":2083,"high":2132,"low":2064,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-16",101.325,5.425,5.66,2501,{"date":2265,"open":2117,"high":2126,"low":2077,"close":2266,"change":1621,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-05-15",95.9,-0.9,2693,{"date":2270,"open":2271,"high":2272,"low":2064,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-05-14",95.025002,96.95,96.775,-7.525,-7.21,17807,{"date":2278,"open":2241,"high":2175,"low":2050,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-05-13",104.3,-33.95,-24.56,13709,{"date":2284,"open":2285,"high":2286,"low":2143,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-05-12",189,190.050003,138.25,-47.25,-25.47,3914,{"date":2292,"open":2293,"high":2285,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1502,"transactions":9,"vwap":2295},"2025-05-09",187.95,182.875,185.5,7,3.92,{"date":2299,"open":2300,"high":2285,"low":2301,"close":2300,"change":1621,"percent_change":962,"volume":2302,"transactions":9,"vwap":2300},"2025-05-08",178.5,176.75,203,{"date":2304,"open":2295,"high":2295,"low":2301,"close":2305,"change":1151,"percent_change":477,"volume":2306,"transactions":9,"vwap":2305},"2025-05-07",179.375,179,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":1010,"volume":2312,"transactions":9,"vwap":2310},"2025-05-06",171.5,177.625,2.625,233,{"date":2314,"open":2300,"high":2300,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-05-05",165.024994,175,-10.5,-5.66,524,{"date":2321,"open":2322,"high":2323,"low":2309,"close":2295,"change":1920,"percent_change":1025,"volume":2324,"transactions":9,"vwap":2295},"2025-05-02",182,192.325,825,{"date":2326,"open":2302,"high":2327,"low":2328,"close":2316,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2316},"2025-05-01",206.5,173.25,-33.25,-15.97,2618,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2334,"change":517,"percent_change":517,"volume":2336,"transactions":9,"vwap":2334},"2025-04-30",208.25,212.625,239,{"date":2338,"open":2339,"high":2339,"low":2327,"close":2334,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2334},"2025-04-29",224,-7,-3.25,187,{"date":2344,"open":2345,"high":2345,"low":2302,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-04-28",236.25,215.25,-19.25,-8.21,426,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":554,"percent_change":310,"volume":2356,"transactions":9,"vwap":2355},"2025-04-25",239.75,241.325,232.75,234.5,200,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-04-24",229.25,243.77499,233.10001,-11.9,-4.86,262,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-04-23",248.5,238,245,5.25,2.19,162,{"date":2374,"open":2375,"high":2352,"low":2339,"close":2352,"change":1312,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2352},"2025-04-22",234.85001,7.03,242,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2339,"change":2382,"percent_change":1546,"volume":2383,"transactions":9,"vwap":2339},"2025-04-21",222.25,243.425,-5.25,135,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2359,"change":2093,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2359},"2025-04-17",241.5,255.5,227.5,-3.68,127,{"date":2392,"open":2393,"high":2393,"low":2345,"close":2368,"change":2394,"percent_change":2395,"volume":2312,"transactions":9,"vwap":2368},"2025-04-16",259,-17.5,-6.85,{"date":2397,"open":2369,"high":2387,"low":2398,"close":2387,"change":1920,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2387},"2025-04-15",243.25,4.29,118,{"date":2402,"open":2386,"high":2403,"low":2359,"close":2369,"change":967,"percent_change":496,"volume":2404,"transactions":9,"vwap":2369},"2025-04-14",253.75,270,{"date":2406,"open":2354,"high":2398,"low":2359,"close":2386,"change":1579,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2386},"2025-04-11",-0.72,218,{"date":2410,"open":2398,"high":177,"low":2411,"close":2398,"change":517,"percent_change":517,"volume":2412,"transactions":9,"vwap":2398},"2025-04-10",227.14999,149,{"date":2414,"open":2339,"high":2415,"low":2327,"close":2398,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2398},"2025-04-09",250.425,31.5,14.88,388,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2093,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-04-08",220.5,230.125,201.25,211.75,-3.97,130,{"date":2428,"open":2302,"high":2421,"low":2429,"close":2421,"change":1920,"percent_change":1014,"volume":2430,"transactions":9,"vwap":2421},"2025-04-07",190.75,210,{"date":2432,"open":2433,"high":2433,"low":2302,"close":2430,"change":2317,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2430},"2025-04-04",226.625,-4.76,249,{"date":2437,"open":2359,"high":2359,"low":2438,"close":2421,"change":2093,"percent_change":2439,"volume":2302,"transactions":9,"vwap":2421},"2025-04-03",218.75,-3.82,{"date":2441,"open":2354,"high":2354,"low":2380,"close":2359,"change":2296,"percent_change":769,"volume":2442,"transactions":9,"vwap":2359},"2025-04-02",90,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2380,"change":2191,"percent_change":705,"volume":2447,"transactions":9,"vwap":2380},"2025-04-01",217,231,165,{"date":2449,"open":2438,"high":2354,"low":2334,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-03-31",217.175,-13.825,-5.98,514,{"date":2455,"open":2380,"high":2355,"low":2421,"close":2446,"change":2296,"percent_change":867,"volume":2456,"transactions":9,"vwap":2446},"2025-03-28",101,{"date":2458,"open":2369,"high":2459,"low":2380,"close":2339,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2339},"2025-03-27",248.325,-22.75,-9.22,351,{"date":2464,"open":2465,"high":2466,"low":2446,"close":2467,"change":2340,"percent_change":2468,"volume":2435,"transactions":9,"vwap":2467},"2025-03-26",243.95,252.52499,246.75,-2.76,{"date":2470,"open":2393,"high":2393,"low":2471,"close":2403,"change":517,"percent_change":517,"volume":2472,"transactions":9,"vwap":2403},"2025-03-25",250.25,226,{"date":2474,"open":2367,"high":2393,"low":2352,"close":2403,"change":2370,"percent_change":675,"volume":2475,"transactions":9,"vwap":2403},"2025-03-24",445,{"date":2477,"open":2339,"high":2367,"low":2339,"close":2367,"change":1300,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2367},"2025-03-21",9.06,498,{"date":2481,"open":2388,"high":2345,"low":2346,"close":2482,"change":1253,"percent_change":661,"volume":2483,"transactions":9,"vwap":2482},"2025-03-20",227.85001,222,{"date":2485,"open":2354,"high":2345,"low":2421,"close":2339,"change":517,"percent_change":517,"volume":2486,"transactions":9,"vwap":2339},"2025-03-19",161,{"date":2488,"open":2438,"high":2339,"low":2438,"close":2339,"change":2296,"percent_change":2489,"volume":2356,"transactions":9,"vwap":2339},"2025-03-18",3.23,{"date":2491,"open":2346,"high":2388,"low":2492,"close":2445,"change":1151,"percent_change":468,"volume":2493,"transactions":9,"vwap":2445},"2025-03-17",213.325,255,{"date":2495,"open":2424,"high":2380,"low":2430,"close":2346,"change":967,"percent_change":617,"volume":2496,"transactions":9,"vwap":2346},"2025-03-14",107,{"date":2498,"open":2421,"high":2359,"low":2430,"close":2424,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2424},"2025-03-13",-11.025,-4.95,340,{"date":2503,"open":2424,"high":2504,"low":2424,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-03-12",235.55,222.77499,14.525,6.97,396,{"date":2510,"open":2302,"high":2445,"low":2302,"close":2334,"change":517,"percent_change":517,"volume":2312,"transactions":9,"vwap":2334},"2025-03-11",{"date":2512,"open":2424,"high":2421,"low":2327,"close":2334,"change":2093,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2334},"2025-03-10",-4.03,494,{"date":2516,"open":2423,"high":2421,"low":2423,"close":2445,"change":1156,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2445},"2025-03-07",6.9,637,{"date":2520,"open":2302,"high":2430,"low":2521,"close":2302,"change":2340,"percent_change":1245,"volume":2522,"transactions":9,"vwap":2302},"2025-03-06",197.75,963,{"date":2524,"open":2352,"high":2403,"low":2525,"close":2430,"change":980,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2430},"2025-03-05",204.75,-11.11,9086,{"date":2529,"open":2367,"high":2471,"low":2359,"close":2345,"change":2161,"percent_change":1205,"volume":2530,"transactions":9,"vwap":2345},"2025-03-04",11842,{"date":181,"open":2532,"high":2393,"low":2369,"close":2532,"change":517,"percent_change":517,"volume":2533,"transactions":9,"vwap":2532},252,441]