[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTDR":3,"homepage-market-summary":30,"stock-historical-BTDR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BTDR","2026-10-02",{"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},"Bitdeer Technologies Group Class A Ordinary Shares","Nasdaq",null,"Common Stock","Bitdeer Technologies Group is principally engaged in the provision of digital asset mining services. The Company does not conduct any substantive operations on its own but conducts its primary operations through its subsidiaries. Its majority business segments are: proprietary mining, cloud hash rate sharing and cloud hosting. The company operates five proprietary mining datacenters in the United States and Norway, Bhutan and Singapore.","471",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},11.02,11.27,11.825,10.85,10.64,0.38,3.57,11282644.459178,65578,11.2213,27.8,6.916,9260699.459264232,19.7,1302,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":20,"price":147,"is_up":39},"Utilities","XLU",39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},7874789,2874298164.275322,17.48,"2025-04-22",[180,181,191,201,212,223,234,245,256,267,278,288,298,308,317,326,337,347,358,368,379,390,401,411,421,431,439,450,458,468,478,488,499,510,521,532,543,554,564,575,586,597,606,616,626,636,645,656,664,673,681,691,701,710,717,723,731,738,745,753,762,771,780,789,797,806,814,821,829,838,846,854,863,871,878,887,896,904,911,918,925,933,941,950,958,967,974,982,990,999,1006,1015,1023,1032,1039,1045,1053,1060,1069,1076,1083,1089,1097,1106,1111,1118,1125,1134,1141,1148,1154,1160,1167,1174,1182,1189,1196,1203,1211,1218,1224,1232,1240,1249,1254,1261,1268,1277,1285,1292,1301,1309,1317,1324,1331,1338,1345,1352,1357,1366,1374,1383,1392,1397,1404,1411,1420,1428,1436,1443,1452,1456,1463,1470,1476,1483,1490,1498,1505,1513,1519,1525,1531,1535,1542,1549,1557,1562,1568,1573,1578,1587,1594,1601,1608,1615,1624,1631,1639,1646,1653,1660,1667,1672,1676,1682,1687,1693,1698,1705,1711,1718,1723,1728,1732,1738,1745,1751,1757,1763,1769,1775,1783,1787,1793,1801,1809,1816,1821,1827,1833,1840,1845,1850,1856,1860,1867,1873,1880,1885,1890,1895,1903,1909,1918,1925,1933,1942,1949,1957,1965,1973,1979,1987,1995,2004,2012,2021,2030,2039,2046,2053,2060,2068,2075,2083,2091,2100,2109,2118,2127,2134,2142,2149,2156,2164,2172,2179,2185,2192,2201,2207,2213,2218,2225,2231,2240,2247,2254,2258,2265,2269,2276,2284,2291,2298,2303,2309,2316,2320,2325,2330,2336,2342,2349,2352,2357,2362,2369,2376,2381,2385,2389,2394,2399,2404,2409,2413,2418,2425,2431,2438,2444,2449,2455,2459,2464,2470,2476,2480,2485,2492,2498,2505,2511,2516,2521,2527,2531,2536,2542,2547,2551,2557,2563,2569,2574,2579,2585,2589,2595,2599,2606,2612,2616,2620,2624,2627,2632,2636,2642,2648,2655,2661,2668,2675,2682,2687,2692,2696,2703,2708,2713,2719,2725,2732,2740,2745,2752,2759,2764,2768,2775,2781,2785],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",10.45,10.775,10.06,0.15,1.43,8483196.178121,54095,10.4719,{"date":192,"open":193,"high":194,"low":183,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",11.2,11.21,10.49,-0.41,-3.76,7318597.069353,48346,10.6522,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",11.275,11.445,10.885,10.9,-0.13,-1.18,15398421.636279,46215,11.0801,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",11.37,11.53,10.95,11.03,-0.48,-4.17,11574661.953491,51800,11.1108,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",12.2,12.21,11.22,11.51,-0.64,-5.27,10525112.385201,65388,11.5378,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",12.26,12.74,11.8,12.15,-0.16,-1.3,7161920.949167,50381,12.2014,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",12.84,12.9872,12.25,12.31,-0.79,-6.03,7545540.616137,48592,12.6072,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",12.95,13.365,12.88,13.1,-0.04,-0.3,10577532.949567,64369,13.0825,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",13.475,13.6582,12.99,13.14,0.17,1.31,12646880.554686,68957,13.3124,{"date":279,"open":280,"high":271,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",11.54,11.43,12.97,1.73,15.39,18693558.852332,90436,12.5897,{"date":289,"open":228,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",11.94,11.12,11.24,0.21,1.9,8720662.314526,47507,11.3718,{"date":299,"open":300,"high":301,"low":302,"close":217,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",10.91,11.3,10.7,0.12,1.1,5915529.493656,43120,11.0423,{"date":309,"open":310,"high":215,"low":311,"close":300,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",11.33,10.81,-0.75,-6.43,7968963.084625,51156,11.0085,{"date":318,"open":319,"high":225,"low":320,"close":321,"change":263,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",11.4,11.35,11.66,-2.51,8890375.703334,55111,11.7811,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",11.88,12.13,11.63,11.96,0.43,3.73,6969000.598958,44967,11.9174,{"date":338,"open":339,"high":340,"low":341,"close":215,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",11.78,12.005,11.405,-0.8,-6.49,8519096.662798,53378,11.653,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",12.76,12.85,12.0701,12.33,-0.34,-2.68,6870973.310659,48141,12.355,{"date":359,"open":360,"high":258,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",12.44,12.27,12.67,0.29,2.34,9926494.281823,65929,12.6655,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",11.72,12.485,11.65,12.38,0.47,3.95,11176205.999079,56179,12.2123,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",11.1,12.09,10.92,11.91,1.17,10.89,16210051.774697,85812,11.7348,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",10.4,10.9369,10.14,10.74,0.39,3.77,9683989.411684,50270,10.5347,{"date":402,"open":403,"high":311,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",10.63,10.175,10.35,-0.5,-4.61,9620090.305397,59434,10.3822,{"date":412,"open":413,"high":414,"low":415,"close":18,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",10.36,10.935,10.1,0.53,5.14,11673125.76913,59986,10.6835,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",11.15,10.075,10.32,-1.01,-8.91,13591020.753165,66575,10.361,{"date":432,"open":193,"high":433,"low":434,"close":310,"change":137,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",11.9,11.07,6.19,13534246.06498,75587,11.5138,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",11.05,11.25,10.615,10.67,-0.62,-5.49,7435303.721587,44080,10.8181,{"date":451,"open":302,"high":452,"low":302,"close":453,"change":20,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",11.395,11.29,3.48,10989940.645924,60079,11.1923,{"date":459,"open":460,"high":461,"low":462,"close":300,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",11.48,11.74,10.8101,-0.46,-4.05,12875324.668806,78552,11.2219,{"date":469,"open":470,"high":471,"low":472,"close":214,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",11.095,11.79,10.5703,0.94,9.01,28235127.673797,142218,11.211,{"date":479,"open":480,"high":16,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",10.23,10.1326,10.43,0.8,8.31,21351779.753664,108052,10.5506,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",8.99,10.0881,8.522,9.63,0.63,7,18780152.547713,100840,9.4829,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",9.03,9.21,8.645,9,-0.39,-4.15,20354785.626363,74263,8.9565,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",9.575,9.7,9.09,9.39,0.26,2.85,14934146.177703,84084,9.3792,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",8.84,9.1907,8.66,9.13,0.37,4.22,15284523.735828,89934,9.0057,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",9.04,9.35,8.65,8.76,-0.26,-2.88,11230397.663042,67531,8.8997,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",9.28,9.56,8.91,9.02,0.33,3.8,14461094.516749,76838,9.1567,{"date":555,"open":556,"high":535,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",9.2,8.44,8.69,-0.005,-0.06,18340849.089095,94637,8.7431,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",11.123,11.36,8.68,8.695,-2.185,-20.08,31423258.012378,180942,9.3084,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",11.025,11.04,10.19,10.88,0.36,3.42,9167720.805493,74874,10.6596,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",10.415,11,10.38,10.52,-0.54,-4.88,8885281.854234,79513,10.7207,{"date":598,"open":599,"high":249,"low":578,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",11.75,11.06,-0.32,-2.81,11566238.793942,98820,11.537,{"date":607,"open":608,"high":609,"low":442,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",12.785,12.93,11.38,0.01,0.09,26453824.091328,187777,12.1071,{"date":617,"open":618,"high":619,"low":620,"close":214,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",10.28,11.465,10.03,0.85,8.08,9397669.398991,77859,11.1213,{"date":627,"open":628,"high":629,"low":630,"close":591,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",11.52,11.7684,10.465,-0.58,-5.23,12150558.096309,87897,10.6802,{"date":637,"open":638,"high":639,"low":638,"close":381,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",9.64,11.42,2.2,24.72,15288825.659143,110906,10.8044,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",10.2,10.37,8.78,8.9,-1.38,-13.42,20377172.414595,122245,9.2486,{"date":657,"open":206,"high":300,"low":658,"close":618,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",10.02,-1.07,-9.43,13156584.662835,76227,10.3763,{"date":665,"open":666,"high":667,"low":302,"close":320,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",11.56,11.71,-0.21,-1.82,7460958.875499,62343,11.1425,{"date":674,"open":675,"high":250,"low":310,"close":666,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",11.98,-0.61,-5.01,5594156.729725,46727,11.809,{"date":682,"open":683,"high":282,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",11.975,11.92,12.17,-0.09,-0.73,6621233.066187,52949,12.2951,{"date":692,"open":693,"high":694,"low":695,"close":236,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",12.07,12.835,12.03,-0.22,-1.76,4381587.999301,43718,12.3887,{"date":702,"open":372,"high":703,"low":372,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",12.8199,12.48,1.11,9.76,8162672.150575,69682,12.4274,{"date":711,"open":589,"high":712,"low":589,"close":214,"change":494,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",11.61,5.87,6613902.712493,56836,11.4021,{"date":718,"open":719,"high":600,"low":618,"close":395,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":395},"2026-07-17",10.76,-0.495,-4.41,6650900,{"date":724,"open":249,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",12.36,10.96,11.235,-1.335,-10.62,7583000,{"date":732,"open":733,"high":271,"low":734,"close":735,"change":293,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-15",12.54,12.285,12.57,1.7,6101100,{"date":739,"open":740,"high":741,"low":742,"close":725,"change":743,"percent_change":294,"volume":744,"transactions":9,"vwap":725},"2026-07-14",12.49,12.78,12.05,0.23,6365500,{"date":746,"open":747,"high":748,"low":749,"close":329,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":329},"2026-07-13",12.83,13.24,12.06,-1.16,-8.73,7899600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",14.53,14.78,13.17,13.29,-1.04,-7.26,9368100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",12.96,14.625,12.91,14.33,1.77,14.09,13526600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",12.63,13.41,11.95,12.56,-0.315,-2.45,11313500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",14.03,14.07,12.75,12.875,-1.375,-9.65,7403000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":127,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-06",14.3,15.58,14.121,14.25,2.89,8839400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",15.51,15.845,13.48,13.85,-1.59,-10.3,14487300,{"date":807,"open":808,"high":809,"low":810,"close":808,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":808},"2026-07-01",15.44,15.985,14.56,-0.43,-2.71,10300700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":611,"percent_change":107,"volume":820,"transactions":9,"vwap":819},"2026-06-30",15.71,15.92,15.185,15.87,7838100,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",17.9,15.12,15.86,-1.29,-7.52,13438000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",16,17.54,15.91,17.15,0.76,4.64,13339100,{"date":839,"open":840,"high":823,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",17.81,15.475,16.39,-1.13,-6.45,8832900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":363,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-24",18.17,18.65,16.084999,17.52,1.68,10766300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",16.47,18.415,16.19,17.23,-0.2,-1.15,8752200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":406,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",18.059999,19.32,17.3,17.43,-2.79,11963000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":611,"percent_change":107,"volume":877,"transactions":9,"vwap":876},"2026-06-18",18.215,18.42,17.49,17.93,8742100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",18.24,19.045,17.74,17.92,-0.33,-1.81,10126800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",18.19,19.16,18.049999,18.25,-0.07,-0.38,5770700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":53,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-15",18.99,19.38,18.14,18.32,2.75,7587700,{"date":905,"open":906,"high":883,"low":907,"close":908,"change":909,"percent_change":89,"volume":910,"transactions":9,"vwap":908},"2026-06-12",17.4,17.049999,17.83,0.18,8354200,{"date":912,"open":913,"high":914,"low":831,"close":915,"change":916,"percent_change":493,"volume":917,"transactions":9,"vwap":915},"2026-06-11",16.1,17.925,17.65,1.55,11536500,{"date":919,"open":920,"high":921,"low":922,"close":913,"change":923,"percent_change":827,"volume":924,"transactions":9,"vwap":913},"2026-06-10",17.21,17.8,15.97,-1.31,10783300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":73,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",18.54,19.225,16.65,17.41,-5.84,10409000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":89,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-08",17.76,18.785,17.66,18.49,5.84,15094500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",18.7,18.92,16.76,17.47,-2.16,-11,15788000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":196,"volume":957,"transactions":9,"vwap":955},"2026-06-04",18.935,20.11,18.555,19.63,-0.08,17131100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",18.67,20.72,18.225,19.71,0.95,5.06,14670800,{"date":968,"open":969,"high":970,"low":865,"close":971,"change":122,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-02",18.2,19.09,18.76,1.35,12057200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":89,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-01",17,18.955,16.6,18.51,5.83,11455300,{"date":983,"open":984,"high":985,"low":986,"close":875,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":875},"2026-05-29",18.08,18.21,17.040001,-0.89,-4.84,11410900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",15.07,18.46,14.7,18.38,2.84,18.28,21607900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":332,"percent_change":517,"volume":1005,"transactions":9,"vwap":1004},"2026-05-27",15.1,15.93,14.32,15.54,18339900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-26",14.955,15.23,14.37,15.11,0.46,3.14,11906800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":885,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",14.86,15.27,14.36,14.65,-0.27,7944800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-21",13.36,14.99,13.3,14.92,1.64,12.35,9454000,{"date":1033,"open":282,"high":1034,"low":747,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",13.75,13.28,0.45,3.51,7089900,{"date":1040,"open":1041,"high":1042,"low":225,"close":747,"change":601,"percent_change":1043,"volume":1044,"transactions":9,"vwap":747},"2026-05-19",12.895,13.04,-2.43,9894300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":860,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-18",13.56,13.58,12.34,13.15,-1.5,8067000,{"date":1054,"open":767,"high":1055,"low":258,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",14.4,13.35,-1.4,-9.49,8047400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",13.33,14.87,12.64,14.75,1.53,11.57,14133100,{"date":1070,"open":1071,"high":1072,"low":704,"close":1073,"change":396,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-13",12.66,13.39,13.22,3.04,6986300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":747,"change":353,"percent_change":1081,"volume":1082,"transactions":9,"vwap":747},"2026-05-12",13.05,13.16,12.28,-2.58,7560000,{"date":1084,"open":1085,"high":1086,"low":785,"close":757,"change":263,"percent_change":1087,"volume":1088,"transactions":9,"vwap":757},"2026-05-11",13.37,13.67,-2.23,6721800,{"date":1090,"open":1091,"high":1092,"low":282,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",13.935,13.95,13.47,-0.37,-2.67,5939400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",14.72,14.9,13.34,13.84,-1.26,-8.34,6815300,{"date":1107,"open":282,"high":1011,"low":258,"close":1001,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1001},"2026-05-06",2.62,20.99,14380100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":704,"change":142,"percent_change":1116,"volume":1117,"transactions":9,"vwap":704},"2026-05-05",12.29,12.515,12.12,2.63,5064900,{"date":1119,"open":1120,"high":1121,"low":775,"close":1122,"change":142,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",12.1,12.43,12.16,2.7,5064300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",11.49,12.121,11.31,11.84,0.55,4.87,4717500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":453,"change":1012,"percent_change":1139,"volume":1140,"transactions":9,"vwap":453},"2026-04-30",11.01,11.67,10.87,4.25,6239900,{"date":1142,"open":291,"high":227,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-29",10.765,10.83,-0.47,-4.16,6136200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":301,"change":668,"percent_change":669,"volume":1153,"transactions":9,"vwap":301},"2026-04-28",11.16,11.535,10.805,6492400,{"date":1155,"open":749,"high":1156,"low":423,"close":228,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":228},"2026-04-27",12.11,-0.55,-4.56,6402400,{"date":1161,"open":1162,"high":1163,"low":675,"close":749,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":749},"2026-04-24",12.5,12.65,-0.1,-0.82,4441800,{"date":1168,"open":1169,"high":1170,"low":1130,"close":1122,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1122},"2026-04-23",12.4,12.9,-0.42,-3.34,5985300,{"date":1175,"open":1176,"high":609,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-22",12.6,12.37,12.58,0.5,4.14,5128200,{"date":1183,"open":1079,"high":1184,"low":742,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",13.165,12.08,-0.95,-7.29,5453600,{"date":1190,"open":1169,"high":1191,"low":1030,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-20",13.055,13.03,0.14,1.09,6977500,{"date":1197,"open":1198,"high":748,"low":1199,"close":1200,"change":374,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-17",12.845,12.55,12.89,3.78,10396400,{"date":1204,"open":1205,"high":1206,"low":599,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-16",12.735,12.765,12.42,-0.19,-1.51,6043100,{"date":1212,"open":1213,"high":1163,"low":331,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-15",12.24,12.61,0.64,5.35,7163100,{"date":1219,"open":599,"high":740,"low":1067,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-14",11.97,0.725,6.45,10033600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":53,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-13",10.42,11.32,10.22,11.245,4.56,7292900,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-10",10.44,10.955,10.755,0.425,4.11,4663500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-09",9.95,10.51,9.86,10.33,-0.03,-0.29,6037200,{"date":1250,"open":588,"high":1251,"low":1252,"close":413,"change":964,"percent_change":415,"volume":1253,"transactions":9,"vwap":413},"2026-04-08",10.48,9.78,8426000,{"date":1255,"open":515,"high":1256,"low":1257,"close":1258,"change":860,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-07",9.81,9.33,9.41,-2.08,5460400,{"date":1262,"open":1263,"high":425,"low":1264,"close":1265,"change":1266,"percent_change":996,"volume":1267,"transactions":9,"vwap":1265},"2026-04-06",9.43,9.42,9.61,0.265,4528800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-02",8.92,9.4,8.77,9.345,0.005,0.05,5842100,{"date":1278,"open":650,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-01",9.475,8.749,9.34,0.69,7.98,7481400,{"date":1286,"open":1287,"high":490,"low":1288,"close":536,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":536},"2026-03-31",8.26,8.07,0.77,9.77,7099100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-30",8.6,8.885,7.875,7.88,-0.49,-5.85,7516200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":353,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",8.41,8.48,7.99,8.37,-3.9,6872700,{"date":1310,"open":1311,"high":1263,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",8.43,8.35,8.71,0.11,1.28,12246800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1294,"change":527,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1294},"2026-03-25",8.58,8.79,8.22,4.5,7604100,{"date":1325,"open":1311,"high":525,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-24",8.105,8.23,-0.4,-4.63,6596200,{"date":1332,"open":1333,"high":650,"low":484,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",8.33,8.63,0.52,6.41,5953200,{"date":1339,"open":1340,"high":568,"low":1341,"close":1342,"change":463,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-20",8.51,7.85,8.11,-5.37,12031100,{"date":1346,"open":1312,"high":568,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-19",8.14,8.57,-0.14,-1.61,6493600,{"date":1353,"open":504,"high":1354,"low":1355,"close":1313,"change":592,"percent_change":931,"volume":1356,"transactions":9,"vwap":1313},"2026-03-18",9.303,8.675,7978600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-17",8.13,9.6,8.06,9.25,1.05,12.8,16808800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1257,"volume":1373,"transactions":9,"vwap":1371},"2026-03-16",8.02,8.47,7.97,8.2,0.7,7208500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-13",7.65,8.075,7.405,7.5,0.16,2.18,5282600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-12",7.62,7.73,7.295,7.34,-0.51,-6.5,3556200,{"date":1393,"open":1394,"high":1327,"low":1394,"close":1341,"change":122,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1341},"2026-03-11",7.6,3.29,6541000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1394,"change":909,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1394},"2026-03-10",7.61,7.96,7.44,2.43,8871000,{"date":1405,"open":1406,"high":1407,"low":26,"close":1408,"change":1193,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-09",7.2,7.475,7.42,1.92,6265200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-06",7.52,7.71,7.18,7.28,-0.52,-6.67,7910700,{"date":1421,"open":1422,"high":1326,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-05",7.7,7.59,7.8,-0.11,-1.39,6434800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":151,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-04",7.9,8.34,7.87,7.91,4.63,13446800,{"date":1437,"open":1407,"high":1438,"low":1439,"close":1440,"change":668,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-03",7.58,7.06,7.56,-2.7,8284300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-02",7.43,8.1,7.39,7.77,0.07,0.91,5846900,{"date":1453,"open":1297,"high":1297,"low":1413,"close":1422,"change":538,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1422},"2026-02-27",-3.27,5915400,{"date":1457,"open":1458,"high":558,"low":1459,"close":1400,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1400},"2026-02-26",8.55,7.84,-0.59,-6.9,5780800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1458,"change":273,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1458},"2026-02-25",8.81,9.1,8.42,2.03,7045800,{"date":1471,"open":1368,"high":1472,"low":1430,"close":1473,"change":581,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-24",8.67,8.38,4.49,7862300,{"date":1477,"open":1478,"high":1479,"low":1423,"close":1368,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1368},"2026-02-23",7.74,8.19,0.24,3.08,16920600,{"date":1484,"open":1430,"high":1485,"low":1486,"close":1487,"change":240,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-20",8.29,7.675,7.78,-2.02,33478500,{"date":1491,"open":1485,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-19",8.5,7.55,7.94,-1.67,-17.38,45844900,{"date":1499,"open":1500,"high":1290,"low":1501,"close":1265,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1265},"2026-02-18",9.48,9.45,0.13,1.37,5286400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1500,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1500},"2026-02-17",10,10.07,9.465,-0.6,-5.95,9625000,{"date":1514,"open":719,"high":386,"low":1515,"close":1516,"change":1247,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-13",10.01,10.08,-2.8,5735700,{"date":1520,"open":328,"high":328,"low":1521,"close":648,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":648},"2026-02-12",10.31,-1.62,-13.51,6898800,{"date":1526,"open":1527,"high":1527,"low":1136,"close":1528,"change":668,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-11",12.275,11.99,-1.72,6843200,{"date":1532,"open":1035,"high":1035,"low":1185,"close":225,"change":659,"percent_change":1533,"volume":1534,"transactions":9,"vwap":225},"2026-02-10",-8.06,4412100,{"date":1536,"open":1537,"high":1025,"low":225,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-09",12.39,13.27,0.68,5.4,3176500,{"date":1543,"open":675,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1055,"volume":1548,"transactions":9,"vwap":1546},"2026-02-06",12.777,11.7,12.59,1.585,4555200,{"date":1550,"open":1551,"high":1552,"low":1138,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-05",11.89,12.3,11.0050001,-1.475,-11.82,6918200,{"date":1558,"open":735,"high":1071,"low":1559,"close":704,"change":218,"percent_change":1560,"volume":1561,"transactions":9,"vwap":704},"2026-02-04",11.39,-3.7,6861100,{"date":1563,"open":1050,"high":1564,"low":1120,"close":764,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":764},"2026-02-03",13.91,-0.23,-1.74,4923700,{"date":1569,"open":784,"high":801,"low":1162,"close":1570,"change":186,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-02",13.19,1.15,4099000,{"date":1574,"open":1192,"high":1575,"low":1176,"close":1042,"change":696,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1042},"2026-01-30",13.325,-1.66,5672500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-29",13.9,13.905,12.98,13.26,-0.71,-5.08,4675300,{"date":1588,"open":1589,"high":1590,"low":774,"close":1591,"change":1171,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-28",14.5,14.64,13.97,-2.92,4515800,{"date":1595,"open":1596,"high":1597,"low":1047,"close":1598,"change":53,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-27",13.62,14.47,14.39,3.53,6089800,{"date":1602,"open":1603,"high":755,"low":1604,"close":1580,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1580},"2026-01-26",14.15,13.74,-0.63,-4.34,6305400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":755,"change":53,"percent_change":1613,"volume":1614,"transactions":9,"vwap":755},"2026-01-23",14,14.83,13.45,3.49,8010900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-22",14.19,14.42,13.78,14.04,-0.15,-1.06,5266200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1617,"change":894,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1617},"2026-01-21",14.93,15,13.68,-2.61,6497200,{"date":1632,"open":1055,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-20",15.063,14.17,14.57,-1.27,-8.02,7301200,{"date":1640,"open":1641,"high":1642,"low":1065,"close":1643,"change":1644,"percent_change":550,"volume":1645,"transactions":9,"vwap":1643},"2026-01-16",15.26,16.245,15.84,0.58,8734100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1641,"change":1179,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1641},"2026-01-15",14.735,15.61,14.271,3.39,8926600,{"date":1654,"open":1078,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":792,"volume":1659,"transactions":9,"vwap":1657},"2026-01-14",14.8,12.73,14.76,1.99,13706000,{"date":1661,"open":704,"high":1662,"low":1663,"close":1664,"change":1179,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-13",13.2,12.235,12.77,4.07,7683000,{"date":1668,"open":281,"high":1669,"low":1129,"close":361,"change":835,"percent_change":1670,"volume":1671,"transactions":9,"vwap":361},"2026-01-12",12.405,6.6,5023600,{"date":1673,"open":433,"high":226,"low":1127,"close":228,"change":696,"percent_change":1674,"volume":1675,"transactions":9,"vwap":228},"2026-01-09",-1.88,2764300,{"date":1677,"open":310,"high":695,"low":1678,"close":1679,"change":743,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-08",11.295,11.73,2,2670200,{"date":1683,"open":433,"high":433,"low":319,"close":1684,"change":1145,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-07",11.5,-3.93,2247300,{"date":1688,"open":776,"high":1689,"low":1690,"close":1220,"change":1389,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1220},"2026-01-06",12.62,11.58,-4.09,3883100,{"date":1694,"open":742,"high":237,"low":775,"close":704,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":704},"2026-01-05",0.93,8.05,6907100,{"date":1699,"open":639,"high":17,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-02",11.23,11.55,0.34,3.03,4246800,{"date":1706,"open":18,"high":1707,"low":1708,"close":194,"change":581,"percent_change":1709,"volume":1710,"transactions":9,"vwap":194},"2025-12-31",11.26,10.675,3.32,6005300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":18,"change":1621,"percent_change":1716,"volume":1717,"transactions":9,"vwap":18},"2025-12-30",11.17,11.195,10.79,-1.36,2611400,{"date":1719,"open":1720,"high":1559,"low":444,"close":589,"change":516,"percent_change":1721,"volume":1722,"transactions":9,"vwap":589},"2025-12-29",10.71,2.42,4140400,{"date":1724,"open":1684,"high":228,"low":1725,"close":395,"change":312,"percent_change":1726,"volume":1727,"transactions":9,"vwap":395},"2025-12-26",10.652,-6.53,3868700,{"date":1729,"open":194,"high":1690,"low":441,"close":1127,"change":909,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1127},"2025-12-24",1.59,1672400,{"date":1733,"open":578,"high":204,"low":1734,"close":1129,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1129},"2025-12-23",10.97,0.03,0.27,2974800,{"date":1739,"open":1740,"high":599,"low":1741,"close":1742,"change":1736,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-22",11.34,11.135,11.28,2.45,4365200,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1136,"change":46,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1136},"2025-12-19",10.24,11.14,9.99,8831400,{"date":1752,"open":1226,"high":1753,"low":1754,"close":1515,"change":122,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1515},"2025-12-18",10.475,9.953,2.56,5428200,{"date":1758,"open":579,"high":195,"low":1759,"close":706,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":706},"2025-12-17",9.685,-0.25,-2.5,5535100,{"date":1764,"open":1765,"high":1228,"low":1766,"close":1515,"change":1380,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1515},"2025-12-16",9.85,9.655,1.62,6885500,{"date":1770,"open":302,"high":1771,"low":1772,"close":1765,"change":342,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1765},"2025-12-15",10.84,9.79,-7.51,7655000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":659,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-12",11.59,11.915,10.635,10.65,-9.13,5369700,{"date":1784,"open":423,"high":339,"low":18,"close":370,"change":1480,"percent_change":1785,"volume":1786,"transactions":9,"vwap":370},"2025-12-11",2.09,3795400,{"date":1788,"open":1789,"high":329,"low":204,"close":460,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":460},"2025-12-10",12.02,-0.74,-6.06,5630900,{"date":1794,"open":1795,"high":1796,"low":280,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-09",11.585,12.605,12.22,0.22,1.83,5196700,{"date":1802,"open":1803,"high":1552,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-08",12.04,11.625,12,0.19,1.61,5845200,{"date":1810,"open":1552,"high":373,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-05",11.693,11.81,-0.84,-6.64,7884600,{"date":1817,"open":1162,"high":741,"low":1818,"close":1163,"change":1819,"percent_change":142,"volume":1820,"transactions":9,"vwap":1163},"2025-12-04",12.253,0.04,5748200,{"date":1822,"open":1823,"high":1824,"low":361,"close":1214,"change":1314,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1214},"2025-12-03",12.69,12.81,0.88,4845100,{"date":1828,"open":1042,"high":1829,"low":704,"close":1162,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1162},"2025-12-02",13.43,-0.45,-3.47,6576000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":258,"change":463,"percent_change":1838,"volume":1839,"transactions":9,"vwap":258},"2025-12-01",12.345,13.195,12.245,-3.43,7171800,{"date":1841,"open":1842,"high":1843,"low":766,"close":774,"change":158,"percent_change":939,"volume":1844,"transactions":9,"vwap":774},"2025-11-28",13.09,13.69,6466700,{"date":1846,"open":290,"high":741,"low":1679,"close":362,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":362},"2025-11-26",0.75,6.29,9193600,{"date":1851,"open":453,"high":1852,"low":1853,"close":684,"change":127,"percent_change":1854,"volume":1855,"transactions":9,"vwap":684},"2025-11-25",12.135,11.13,3.47,8677700,{"date":1857,"open":183,"high":712,"low":392,"close":628,"change":1858,"percent_change":775,"volume":1859,"transactions":9,"vwap":628},"2025-11-24",1.23,8135000,{"date":1861,"open":1862,"high":591,"low":1863,"close":1864,"change":1193,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-21",9.96,9.67,10.29,1.38,9015200,{"date":1868,"open":19,"high":281,"low":1869,"close":1870,"change":1871,"percent_change":860,"volume":1872,"transactions":9,"vwap":1870},"2025-11-20",10.09,10.15,-0.02,10108800,{"date":1874,"open":591,"high":1875,"low":1876,"close":1877,"change":592,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-19",10.865,9.92,10.17,-5.04,9557900,{"date":1881,"open":1245,"high":1882,"low":1870,"close":1720,"change":1883,"percent_change":1847,"volume":1884,"transactions":9,"vwap":1720},"2025-11-18",10.94,0.08,7211900,{"date":1886,"open":1887,"high":381,"low":1888,"close":403,"change":1314,"percent_change":1363,"volume":1889,"transactions":9,"vwap":403},"2025-11-17",10.325,10.13,13537900,{"date":1891,"open":195,"high":1227,"low":1892,"close":591,"change":1460,"percent_change":1893,"volume":1894,"transactions":9,"vwap":591},"2025-11-14",10.21,-5.31,12320800,{"date":1896,"open":1897,"high":599,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-13",10.86,10.54,11.11,-2.83,-20.3,39581900,{"date":1904,"open":799,"high":1004,"low":1905,"close":1906,"change":73,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-12",13.6,13.94,-7.19,8492700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-11",17.35,17.7,14.96,15.02,-2.63,-14.9,9695400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":915,"change":1606,"percent_change":1923,"volume":1924,"transactions":9,"vwap":915},"2025-11-10",22.98,23.3,17.34,-19.74,12593400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1289,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-07",20.43,22.41,19.88,21.99,3.63,7309000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-06",21.83,22.13,21.030001,21.22,-0.86,-3.89,5096500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":158,"percent_change":1854,"volume":1948,"transactions":9,"vwap":1947},"2025-11-05",21.81,22.933,21.65,22.08,4874300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1209,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-04",21.68,23.21,20.9,21.34,-6.61,5753900,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-03",24.3,22.28,22.85,0.65,2.93,8436200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":884,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-31",23.14,23.29,21.84,22.2,-1.46,3727200,{"date":1974,"open":1975,"high":1968,"low":1976,"close":1977,"change":631,"percent_change":322,"volume":1978,"transactions":9,"vwap":1977},"2025-10-30",22.71,21.97,22.53,3986200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":506,"volume":1986,"transactions":9,"vwap":1984},"2025-10-29",24.475,24.56,22.355,23.11,-1,7880900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":668,"volume":1994,"transactions":9,"vwap":1992},"2025-10-28",23.93,25.28,23.6,24.11,-0.05,4780000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-27",24.19,24.47,23.48,24.16,0.92,3.96,4635600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":495,"volume":2011,"transactions":9,"vwap":2009},"2025-10-24",22.93,23.7,22.59,23.24,1.52,5375400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-23",21.45,22.421,21.155,21.72,0.3,1.4,4496000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-22",23,24.01,20.2,21.42,-2.25,-9.51,10006600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-21",25.07,25.23,23.51,23.67,-1.9,-7.43,4829300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":916,"percent_change":1222,"volume":2045,"transactions":9,"vwap":2044},"2025-10-20",25.76,26.81,24.9,25.57,8538500,{"date":2047,"open":2048,"high":66,"low":2049,"close":2050,"change":2051,"percent_change":1907,"volume":2052,"transactions":9,"vwap":2050},"2025-10-17",24.055,22.9,24.02,-1.86,8337200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1871,"percent_change":956,"volume":2059,"transactions":9,"vwap":2058},"2025-10-16",26.075001,26.55,24.68,25.88,13345400,{"date":2061,"open":2062,"high":25,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-15",24.8,24.15,25.9,5.78,28.73,32869900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":884,"percent_change":1350,"volume":2074,"transactions":9,"vwap":2073},"2025-10-14",18.5,20.98,18,20.12,7373900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1914,"volume":2082,"transactions":9,"vwap":2080},"2025-10-13",18.4,20.685,17.945,20.45,2.67,11960100,{"date":2084,"open":2085,"high":2086,"low":1912,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-10",20.83,22.15,17.78,-2.73,-13.31,11543400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-09",19.905,20.53,18.59,20.51,0.56,2.81,6119000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-08",20.3,20.8,19.59,19.95,-0.66,-3.2,8736000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-07",20.92,21.13,19.36,20.61,-0.28,-1.34,8284600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-06",20.41,21.225,19.37,20.89,1.47,7.57,7934000,{"date":2128,"open":823,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":618,"volume":2133,"transactions":9,"vwap":2131},"2025-10-03",20.39,17.55,19.42,1.81,11922700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":505,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-02",18.31,19.01,17.5,17.61,-2.17,5966100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2072,"change":1450,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2072},"2025-10-01",17.32,19,17.2,5.32,6726900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":696,"percent_change":1636,"volume":2155,"transactions":9,"vwap":2154},"2025-09-30",17.084999,17.19,16.57,17.09,3923400,{"date":2157,"open":2158,"high":2159,"low":842,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-29",16.5,17.36,17.31,1.06,6.52,3724300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":601,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-26",16.325,16.85,15.65,16.25,-1.93,4244500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2153,"change":1186,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2153},"2025-09-25",16.72,16.865,16.049999,-5.42,5848500,{"date":2180,"open":2181,"high":883,"low":2182,"close":851,"change":964,"percent_change":2183,"volume":2184,"transactions":9,"vwap":851},"2025-09-24",16.8,16.61,5.73,5785700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2153,"change":1426,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2153},"2025-09-23",18.81,18.84,16.55,-7.74,7419500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-22",16.75,17.995,15.941,17.96,1.51,9.18,9441900,{"date":2202,"open":976,"high":907,"low":2203,"close":2204,"change":1145,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-19",16.31,16.45,-2.78,5882700,{"date":2208,"open":920,"high":920,"low":2209,"close":2210,"change":1871,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-18",16.2,16.92,-0.12,7602900,{"date":2214,"open":2215,"high":2152,"low":2216,"close":2217,"change":2097,"percent_change":582,"volume":1323,"transactions":9,"vwap":2217},"2025-09-17",16.195,15.804,16.94,{"date":2219,"open":800,"high":2220,"low":2221,"close":2222,"change":1036,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-16",16.585,15.16,16.38,2.82,5452800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1002,"change":696,"percent_change":1716,"volume":2230,"transactions":9,"vwap":1002},"2025-09-15",16.54,16.79,15.56,6737300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-12",14.26,16.18,14.05,16.15,2.04,14.46,9436200,{"date":2241,"open":2242,"high":1019,"low":2243,"close":2244,"change":374,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-11",13.87,13.53,14.11,3.45,4698900,{"date":2248,"open":769,"high":2249,"low":2250,"close":2251,"change":668,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-10",14.22,13.61,13.64,-1.52,4577300,{"date":2255,"open":609,"high":1591,"low":1656,"close":802,"change":1571,"percent_change":2256,"volume":2257,"transactions":9,"vwap":802},"2025-09-09",9.06,4848800,{"date":2259,"open":1030,"high":2260,"low":2261,"close":2262,"change":151,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-08",12.935,12.015,12.7,2.83,2470100,{"date":2266,"open":1176,"high":2262,"low":2267,"close":1030,"change":1702,"percent_change":2263,"volume":2268,"transactions":9,"vwap":1030},"2025-09-05",11.85,3541500,{"date":2270,"open":2271,"high":1062,"low":2272,"close":2273,"change":2274,"percent_change":660,"volume":2275,"transactions":9,"vwap":2273},"2025-09-04",13,11.945,12.01,-1.25,4290300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1583,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1583},"2025-09-03",14.6,14.71,13.18,-0.98,-6.88,4719700,{"date":2285,"open":2286,"high":1020,"low":2287,"close":2288,"change":1993,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-02",13.73,13.445,14.24,-0.35,4053800,{"date":2292,"open":1905,"high":2293,"low":1073,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-29",14.345,14.29,0.61,4.46,5553300,{"date":2299,"open":1034,"high":2300,"low":269,"close":1628,"change":1502,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1628},"2025-08-28",14.363,0.96,4949700,{"date":2304,"open":2271,"high":2305,"low":741,"close":2306,"change":2307,"percent_change":1434,"volume":2308,"transactions":9,"vwap":2306},"2025-08-27",13.855,13.55,0.6,3567000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":258,"change":2314,"percent_change":241,"volume":2315,"transactions":9,"vwap":258},"2025-08-26",12.82,13.08,12.68,-0.17,2272100,{"date":2317,"open":1192,"high":1085,"low":1689,"close":2318,"change":1565,"percent_change":1529,"volume":2319,"transactions":9,"vwap":2318},"2025-08-25",13.12,2006200,{"date":2321,"open":2322,"high":2323,"low":1049,"close":1056,"change":158,"percent_change":713,"volume":2324,"transactions":9,"vwap":1056},"2025-08-22",12.53,13.66,3781300,{"date":2326,"open":2327,"high":2327,"low":1113,"close":1214,"change":884,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1214},"2025-08-21",12.795,-2.55,2632400,{"date":2331,"open":260,"high":2332,"low":2333,"close":2334,"change":1274,"percent_change":1819,"volume":2335,"transactions":9,"vwap":2334},"2025-08-20",12.995,12.145,12.94,3211700,{"date":2337,"open":2235,"high":2338,"low":1176,"close":2260,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2260},"2025-08-19",14.155,-1.425,-9.92,5139300,{"date":2343,"open":2344,"high":2345,"low":1071,"close":1019,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1019},"2025-08-18",13.7,14.77,0.97,7.24,6188200,{"date":2350,"open":1102,"high":1102,"low":1078,"close":1072,"change":505,"percent_change":1900,"volume":2351,"transactions":9,"vwap":1072},"2025-08-15",2788900,{"date":2353,"open":1086,"high":2354,"low":1073,"close":1619,"change":860,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1619},"2025-08-14",14.059,-1.43,2239400,{"date":2358,"open":1056,"high":1610,"low":2359,"close":2360,"change":1289,"percent_change":980,"volume":2361,"transactions":9,"vwap":2360},"2025-08-13",13.25,13.98,4627900,{"date":2363,"open":247,"high":2364,"low":1364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-12",13.42,13.21,0.42,3.28,2154700,{"date":2370,"open":2311,"high":2371,"low":2372,"close":2373,"change":1798,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-11",13.565,12.755,12.79,1.75,3825900,{"date":2377,"open":271,"high":2378,"low":1797,"close":735,"change":1094,"percent_change":2379,"volume":2380,"transactions":9,"vwap":735},"2025-08-08",13.025,-2.86,2375900,{"date":2382,"open":2383,"high":2359,"low":1176,"close":2334,"change":1246,"percent_change":1565,"volume":2384,"transactions":9,"vwap":2334},"2025-08-07",13.02,1671100,{"date":2386,"open":247,"high":2387,"low":1176,"close":282,"change":743,"percent_change":2132,"volume":2388,"transactions":9,"vwap":282},"2025-08-06",13.255,2752100,{"date":2390,"open":1200,"high":2271,"low":360,"close":237,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":237},"2025-08-05",-0.24,-1.85,2075900,{"date":2395,"open":1537,"high":2271,"low":2396,"close":1582,"change":2397,"percent_change":1415,"volume":2398,"transactions":9,"vwap":1582},"2025-08-04",12.19,0.87,2790200,{"date":2400,"open":1120,"high":776,"low":328,"close":1156,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1156},"2025-08-01",-0.78,-6.05,3848200,{"date":2405,"open":1583,"high":2406,"low":1200,"close":1200,"change":1208,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1200},"2025-07-31",13.46,-1.45,2569700,{"date":2410,"open":1085,"high":2411,"low":608,"close":2312,"change":2289,"percent_change":1629,"volume":2412,"transactions":9,"vwap":2312},"2025-07-30",13.72,2841100,{"date":2414,"open":1589,"high":1589,"low":2415,"close":1829,"change":312,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1829},"2025-07-29",13.355,-5.29,3475100,{"date":2419,"open":2420,"high":2421,"low":2244,"close":2422,"change":463,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-28",15.05,15.19,14.18,-3.14,2743500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":1590,"change":1417,"percent_change":1838,"volume":2430,"transactions":9,"vwap":1590},"2025-07-25",14.91,14.97,14.266,2847100,{"date":2432,"open":1065,"high":2433,"low":2434,"close":2221,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2221},"2025-07-24",15.63,14.73,0.41,2.78,5520800,{"date":2439,"open":2440,"high":2345,"low":2441,"close":1065,"change":2442,"percent_change":1539,"volume":2443,"transactions":9,"vwap":1065},"2025-07-23",14.55,13.77,0.1,3153700,{"date":2445,"open":1092,"high":2446,"low":1905,"close":1020,"change":67,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1020},"2025-07-22",14.89,6.55,6649200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":1034,"change":1275,"percent_change":581,"volume":2454,"transactions":9,"vwap":1034},"2025-07-21",13.99,15.17,13.71,7366100,{"date":2456,"open":1580,"high":1635,"low":1072,"close":2344,"change":1993,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2344},"2025-07-18",-0.36,5344400,{"date":2460,"open":2461,"high":802,"low":1027,"close":1034,"change":122,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1034},"2025-07-17",13.52,1.85,3536100,{"date":2465,"open":1078,"high":2466,"low":2467,"close":2468,"change":964,"percent_change":2125,"volume":2469,"transactions":9,"vwap":2468},"2025-07-16",13.795,12.92,13.5,5178300,{"date":2471,"open":2472,"high":1072,"low":704,"close":1199,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1199},"2025-07-15",13.32,-0.96,-7.11,4556100,{"date":2477,"open":2344,"high":1597,"low":757,"close":2478,"change":1736,"percent_change":2237,"volume":2479,"transactions":9,"vwap":2478},"2025-07-14",13.51,6420400,{"date":2481,"open":1564,"high":2482,"low":2483,"close":748,"change":1449,"percent_change":416,"volume":2484,"transactions":9,"vwap":748},"2025-07-11",14.477,13.07,4483400,{"date":2486,"open":2487,"high":2488,"low":747,"close":757,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":757},"2025-07-10",13.06,13.49,0.2,1.54,5768100,{"date":2493,"open":2494,"high":2495,"low":1122,"close":282,"change":363,"percent_change":2496,"volume":2497,"transactions":9,"vwap":282},"2025-07-09",13.035,13.038,2.29,3745400,{"date":2499,"open":2500,"high":2306,"low":2501,"close":2313,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2313},"2025-07-08",13.4,12.435,-0.445,-3.39,4019200,{"date":2506,"open":2483,"high":1025,"low":1552,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-07-07",13.125,-0.645,-4.68,4808100,{"date":2512,"open":758,"high":2513,"low":1079,"close":2441,"change":1282,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2441},"2025-07-03",14.1,5.28,5006200,{"date":2517,"open":228,"high":1085,"low":320,"close":2312,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2312},"2025-07-02",1.78,15.75,11407600,{"date":2522,"open":1853,"high":1804,"low":2523,"close":301,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":301},"2025-07-01",10.8,-0.18,-1.57,3652600,{"date":2528,"open":1150,"high":1545,"low":291,"close":460,"change":396,"percent_change":2529,"volume":2530,"transactions":9,"vwap":460},"2025-06-30",3.52,4041100,{"date":2532,"open":1227,"high":320,"low":2533,"close":2534,"change":2211,"percent_change":659,"volume":2535,"transactions":9,"vwap":2534},"2025-06-27",10.82,11.09,15676700,{"date":2537,"open":2538,"high":1129,"low":2539,"close":194,"change":374,"percent_change":2540,"volume":2541,"transactions":9,"vwap":194},"2025-06-26",10.68,10.41,4.38,6804500,{"date":2543,"open":453,"high":567,"low":2544,"close":395,"change":2391,"percent_change":2545,"volume":2546,"transactions":9,"vwap":395},"2025-06-25",10.715,-2.19,5626200,{"date":2548,"open":423,"high":341,"low":1734,"close":2549,"change":1449,"percent_change":1215,"volume":2550,"transactions":9,"vwap":2549},"2025-06-24",10.98,3707700,{"date":2552,"open":2553,"high":2554,"low":1251,"close":300,"change":1094,"percent_change":2555,"volume":2556,"transactions":9,"vwap":300},"2025-06-23",10.835,11.18,-3.28,5267600,{"date":2558,"open":695,"high":1185,"low":2559,"close":1742,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1742},"2025-06-20",11.225,-0.515,-4.37,5398300,{"date":2564,"open":238,"high":1528,"low":1742,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-18",11.795,-0.905,-7.13,11664700,{"date":2570,"open":1662,"high":2359,"low":2571,"close":2262,"change":1939,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2262},"2025-06-17",12.51,-6.34,2252500,{"date":2575,"open":282,"high":2576,"low":1364,"close":1047,"change":1825,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1047},"2025-06-16",13.57,6.94,1989800,{"date":2580,"open":2581,"high":2582,"low":1176,"close":2313,"change":676,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2313},"2025-06-13",12.925,13.235,-4.59,2286200,{"date":2586,"open":2587,"high":2588,"low":1073,"close":758,"change":592,"percent_change":1307,"volume":2319,"transactions":9,"vwap":758},"2025-06-12",13.435,13.8,{"date":2590,"open":791,"high":2591,"low":1628,"close":2592,"change":1145,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-11",14.35,13.83,-3.29,2328300,{"date":2596,"open":1589,"high":1065,"low":2588,"close":791,"change":363,"percent_change":2597,"volume":2598,"transactions":9,"vwap":791},"2025-06-10",2.07,3539900,{"date":2600,"open":1589,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1193,"volume":2605,"transactions":9,"vwap":2603},"2025-06-09",14.51,13.59,14.01,0.02,4042300,{"date":2607,"open":2608,"high":2233,"low":609,"close":2451,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2451},"2025-06-06",12.965,1.36,10.77,4349700,{"date":2613,"open":2243,"high":2306,"low":2614,"close":773,"change":445,"percent_change":2509,"volume":2615,"transactions":9,"vwap":773},"2025-06-05",12.335,3072800,{"date":2617,"open":1176,"high":1035,"low":2618,"close":2359,"change":1702,"percent_change":1116,"volume":2619,"transactions":9,"vwap":2359},"2025-06-04",12.495,4101300,{"date":2621,"open":1192,"high":1570,"low":2313,"close":766,"change":186,"percent_change":2622,"volume":2623,"transactions":9,"vwap":766},"2025-06-03",1.18,3037900,{"date":2625,"open":2262,"high":1170,"low":1797,"close":349,"change":1164,"percent_change":2401,"volume":2626,"transactions":9,"vwap":349},"2025-06-02",2922100,{"date":2628,"open":2235,"high":783,"low":349,"close":2629,"change":2407,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-30",12.86,-10.13,6605700,{"date":2633,"open":2278,"high":2420,"low":2288,"close":2634,"change":611,"percent_change":1449,"volume":2635,"transactions":9,"vwap":2634},"2025-05-29",14.31,4614000,{"date":2637,"open":2427,"high":2638,"low":1617,"close":791,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":791},"2025-05-28",15.01,-0.7,-4.67,3672400,{"date":2643,"open":2644,"high":2645,"low":810,"close":1627,"change":2646,"percent_change":333,"volume":2647,"transactions":9,"vwap":1627},"2025-05-27",15.04,15.15,0.54,3373000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2238,"change":445,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2238},"2025-05-23",14.34,14.776,14.14,-4.11,3113300,{"date":2656,"open":1018,"high":2657,"low":1914,"close":2658,"change":549,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-22",15.8,15.08,2.24,3983600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":1065,"change":1813,"percent_change":2666,"volume":2667,"transactions":9,"vwap":1065},"2025-05-21",15.03,16.23,14.672,-5.39,8068900,{"date":2669,"open":2670,"high":2671,"low":2278,"close":2672,"change":1736,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-20",15.35,15.765,15.59,1.76,3901100,{"date":2676,"open":1655,"high":2677,"low":2678,"close":2679,"change":1502,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-19",15.5,14.28,15.32,0.86,4304800,{"date":2683,"open":2684,"high":1009,"low":1596,"close":2421,"change":2685,"percent_change":403,"volume":2686,"transactions":9,"vwap":2421},"2025-05-16",13.96,1.46,5304000,{"date":2688,"open":2689,"high":1580,"low":2614,"close":2286,"change":2457,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2286},"2025-05-15",13.82,-2.56,8973400,{"date":2693,"open":2233,"high":1065,"low":2603,"close":769,"change":353,"percent_change":2694,"volume":2695,"transactions":9,"vwap":769},"2025-05-14",-2.36,5479500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":122,"percent_change":2673,"volume":2702,"transactions":9,"vwap":2701},"2025-05-13",14.285,14.79,13.92,14.43,3941700,{"date":2704,"open":1001,"high":2705,"low":2706,"close":2422,"change":107,"percent_change":2366,"volume":2707,"transactions":9,"vwap":2422},"2025-05-12",15.25,13.885,6962800,{"date":2709,"open":2684,"high":2278,"low":1596,"close":2710,"change":1644,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-09",14.12,4.28,9984100,{"date":2714,"open":742,"high":2592,"low":667,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-08",13.54,2.19,19.3,9112800,{"date":2720,"open":206,"high":2721,"low":2722,"close":320,"change":332,"percent_change":2723,"volume":2724,"transactions":9,"vwap":320},"2025-05-07",11.375,10.545,3.94,3885300,{"date":2726,"open":1507,"high":2727,"low":2728,"close":383,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":383},"2025-05-06",11.115,9.9,0.67,6.54,4528900,{"date":2733,"open":591,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-05",10.649,9.87,10.25,-0.72,-6.56,3307900,{"date":2741,"open":1245,"high":320,"low":579,"close":1734,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":1734},"2025-05-02",0.79,7.76,4391100,{"date":2746,"open":1888,"high":2747,"low":2748,"close":2749,"change":2295,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-01",10.72,9.84,10.18,6.37,5673500,{"date":2753,"open":1271,"high":2754,"low":2755,"close":2756,"change":2115,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-04-30",9.65,9.08,9.57,-2.84,2543700,{"date":2760,"open":658,"high":2761,"low":638,"close":1765,"change":2314,"percent_change":2762,"volume":2763,"transactions":9,"vwap":1765},"2025-04-29",10.165,-1.7,2620600,{"date":2765,"open":591,"high":591,"low":2766,"close":658,"change":1389,"percent_change":988,"volume":2767,"transactions":9,"vwap":658},"2025-04-28",9.5,3881000,{"date":2769,"open":2770,"high":311,"low":2771,"close":2772,"change":1502,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-04-25",10.66,10.16,10.53,1.25,5236000,{"date":2776,"open":513,"high":2777,"low":2778,"close":392,"change":2097,"percent_change":2779,"volume":2780,"transactions":9,"vwap":392},"2025-04-24",10.55,9.59,5.69,6290700,{"date":2782,"open":1862,"high":2722,"low":1265,"close":2748,"change":1012,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2748},"2025-04-23",4.9,8963400,{"date":178,"open":1494,"high":546,"low":1433,"close":2786,"change":2787,"percent_change":900,"volume":2788,"transactions":9,"vwap":2786},9.38,1.44,8488800]