[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IREN":3,"homepage-market-summary":31,"stock-historical-IREN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IREN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IREN Limited Ordinary Shares","Nasdaq",null,"FINANCE SERVICES","IREN owns data centers powered by renewable energy in Canada and the US for bitcoin mining and AI cloud infrastructure. The company is in the process of converting its existing bitcoin capacity for AI purposes and securing new power and land supply to expand its data center operation. IREN works closely with industry leaders in AI, such as Microsoft, to support their cloud infrastructure ambitions.","685","Sydney",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},40.48,41.995,42.2,39.965,41.76,-1.28,-3.07,31992324.555305,283556,40.4192,76.87,28.93,41420482.32459778,24.1,1224,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.725,36657169,13379866763.474045,563.61,"2025-04-23",[184,185,195,206,217,227,238,249,260,271,282,293,304,315,326,337,348,359,370,380,391,402,413,424,435,446,457,467,478,488,498,509,518,529,540,550,560,569,580,591,602,613,624,634,644,654,664,675,685,696,707,718,727,737,747,757,765,774,782,791,799,806,813,822,831,838,847,855,863,872,881,890,899,908,916,925,934,943,952,961,970,979,988,997,1005,1014,1023,1032,1041,1049,1058,1067,1073,1082,1091,1099,1107,1116,1125,1134,1142,1151,1160,1169,1178,1187,1196,1205,1213,1221,1228,1236,1244,1253,1262,1271,1280,1289,1297,1305,1313,1321,1329,1337,1346,1354,1363,1371,1380,1389,1398,1405,1412,1421,1430,1437,1445,1453,1459,1467,1476,1484,1490,1498,1506,1514,1523,1532,1540,1549,1558,1565,1573,1579,1586,1594,1603,1612,1620,1626,1633,1641,1650,1658,1667,1674,1682,1688,1695,1703,1710,1719,1727,1735,1744,1752,1759,1766,1773,1781,1790,1797,1806,1813,1821,1829,1836,1845,1852,1860,1868,1875,1882,1890,1895,1900,1907,1915,1923,1930,1939,1947,1955,1961,1968,1975,1983,1992,2001,2007,2016,2023,2030,2039,2048,2056,2064,2070,2076,2085,2094,2100,2108,2115,2123,2132,2139,2148,2156,2164,2172,2181,2189,2198,2207,2216,2224,2233,2242,2250,2259,2266,2274,2281,2288,2297,2306,2313,2322,2329,2338,2346,2354,2363,2370,2376,2382,2390,2398,2406,2412,2420,2428,2436,2444,2452,2460,2468,2476,2484,2493,2501,2509,2517,2524,2533,2541,2549,2557,2564,2573,2582,2591,2600,2609,2618,2625,2633,2641,2648,2656,2665,2674,2683,2691,2698,2706,2713,2721,2729,2737,2745,2753,2761,2768,2774,2779,2787,2796,2805,2813,2821,2829,2835,2843,2850,2858,2865,2872,2879,2887,2895,2903,2911,2918,2926,2933,2941,2948,2956,2963,2970,2976,2984,2992,2996,3003,3011,3020,3027,3033,3041,3047,3054,3063,3071,3078,3085,3092,3099,3107,3114,3123,3129,3137,3144,3152,3160,3166,3173,3180,3187,3193,3200,3206],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",41.87,43.91,40.95,1.11,2.73,41744023.607966,318755,42.2446,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",40.76,40.975,39.33,40.65,-0.23,-0.56,37004075.33637,293932,40.2102,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",42.15,42.4,40.6,40.88,-0.5,-1.21,25977756.919921,213704,41.1688,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":142,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",42.535,42.85,40.98,41.38,-0.81,33902787.707269,249459,41.6381,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",43.36,43.99,41.695,41.72,-2.405,-5.45,26574672.44196,249949,42.4881,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",46.27,46.49,43.41,44.125,-2.025,-4.39,41168104.079639,334489,44.2548,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",45.84,47.3204,45.1429,46.15,-0.9,-1.91,30391583.696272,244898,46.0921,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",48.13,49.37,47.01,47.05,-1.5,-3.09,32390097.042952,252830,48.1374,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",46.98,49.35,46.83,48.55,1.32,2.79,33761756.138051,255157,48.304,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",47.85,48.769,46.4,47.23,0.55,1.18,41082301.938729,317457,47.5608,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",44.7,46.74,43.3633,46.68,3.2,7.36,45496275.435424,307992,45.4219,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",45.5,46.17,42.3401,43.48,0.86,2.02,46463262.00421,329555,43.5504,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",42.45,43.915,41.55,42.62,1.04,2.5,33903953.308913,254738,42.8707,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",42.55,42.98,40.97,41.58,-1.59,-3.68,27917492.428053,213531,41.6776,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",41.97,44.355,41.7701,43.17,-0.66,-1.51,34564064.356026,283762,43.2623,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",44.595,45.09,43.28,43.83,0.19,0.44,29296063.748784,239785,44.0522,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",44.01,45.8499,43.45,43.64,-1.73,-3.81,35839516.555843,245938,44.2279,{"date":371,"open":372,"high":373,"low":351,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",46.86,47.3,45.37,-1.56,-3.32,29847351.937055,264409,45.8301,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",46.14,49.29,46.01,46.93,2.25,5.04,50914803.540846,441746,47.5686,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",41.05,44.745,41,44.68,3.03,7.27,36266193.830732,329284,43.3933,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",39.29,41.82,39.03,41.65,2.05,5.18,44985209.909481,338484,40.8091,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",35.795,39.7099,35.76,39.6,2.78,7.55,39538431.061762,319038,38.2171,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",36.08,37.26,35.14,36.82,-0.295,-0.79,33560124.308546,279328,36.4655,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",35.81,37.3155,35.5105,37.115,1.665,4.7,39689614.76371,313352,36.4312,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",37.645,38.048,34.81,35.45,-5.08,-12.53,89874152.076724,733785,36.0972,{"date":458,"open":200,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",41.52,40.31,40.53,0.95,2.4,50348241.634228,448612,40.3853,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",41.2,41.57,39.36,39.58,-2.63,-6.23,39496906.758028,305480,40.1186,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":463,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",40.165,42.405,40.03,42.21,6.03,32507025.915786,252973,41.7567,{"date":489,"open":490,"high":491,"low":418,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",40.85,41.27,39.81,-2.07,-4.94,33260303.770886,281470,40.408,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",44,45.93,40.86,41.88,-0.72,-1.69,49894691.443659,402445,42.3781,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":89,"percent_change":202,"volume":515,"transactions":516,"vwap":517},"2026-08-20",42.46,43.58,41.1105,42.6,34901710.507567,302641,42.1732,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",41.415,43.49,39.48,42.84,0.84,2,43447774.372446,412702,41.7824,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",43.56,45.28,41.5801,42,-2.9,-6.46,42612233.468351,345056,42.7545,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":524,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",45.23,46.5899,43.8651,44.9,1.91,39574277.236443,351761,45.2273,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":375,"volume":557,"transactions":558,"vwap":559},"2026-08-14",44.09,46.43,43.69,44.06,-0.7,37228760.056324,369797,44.7023,{"date":561,"open":562,"high":563,"low":230,"close":564,"change":565,"percent_change":322,"volume":566,"transactions":567,"vwap":568},"2026-08-13",45.98,49.185,44.76,1.09,71003254.065718,666593,46.2859,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",43.585,44.67,42.06,43.67,3.92,9.86,47614636.260844,463573,43.2316,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",40.2,40.9562,39.35,39.75,1.01,2.61,38190565.793994,271066,39.9183,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",41.28,41.31,38.69,38.74,-2.49,-6.04,31169917.922889,324860,39.5887,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",39.47,41.3,37.3,41.23,3.3,8.7,30646108.015213,315190,39.4787,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",37.255,40.4695,37.08,37.93,-0.96,-2.47,30748341.286454,346457,38.8821,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",40.05,41.16,38.89,-1.96,-4.8,33524770.38739,359638,39.8533,{"date":635,"open":636,"high":637,"low":638,"close":490,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",39.22,42.24,39.2,1.1,2.77,38952421.564561,360484,40.9836,{"date":645,"open":646,"high":647,"low":648,"close":585,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",36.52,40.21,35.46,2.95,8.02,42847657.958195,376069,38.9376,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",40.815,35.16,36.8,-1.46,-3.82,63465064.578301,647605,37.1346,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",32.505,38.335,32.32,38.26,8.95,30.54,71532073.263826,579565,36.6084,{"date":676,"open":677,"high":678,"low":27,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",34.075,34.24,29.31,-4.62,-13.62,69624516.869683,547009,30.8823,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",35.015,35.09,32.54,33.93,-2.36,-6.5,47116381.16008,384780,33.8148,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",37.59,38.4992,34.88,36.29,-0.78,-2.1,34531774.019519,320483,36.1404,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",40.015,40.23,37.02,37.07,-3.51,-8.65,33449159.709145,312897,38.2472,{"date":719,"open":210,"high":720,"low":721,"close":722,"change":556,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",43.429,40.35,40.58,-1.7,40082935.453863,343883,41.371,{"date":728,"open":729,"high":730,"low":731,"close":593,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",40.3,43.72,40.25,-0.01,-0.02,41772747.139243,306459,42.127,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":565,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",40.91,42.68,40.34,41.29,2.71,51109685.67894,417403,41.5036,{"date":748,"open":749,"high":750,"low":751,"close":582,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",36.392,41.095,36.31,6.58,19.57,93338234.451925,738559,39.4367,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":213,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-17",33.79,34.92,32.22,33.62,-3.47,47137900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",37.09,37.42,34.44,34.83,-3.45,-9.01,41339100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":88,"volume":781,"transactions":9,"vwap":779},"2026-07-15",39.115,40.445,37.954,38.28,-0.31,36231900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",40.049999,40.62,37.040001,38.59,-0.39,-1,35274500,{"date":792,"open":741,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",42.17,38.080002,38.98,-2.16,-5.25,36157700,{"date":800,"open":801,"high":801,"low":19,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",42.61,41.14,-0.58,-1.39,30169800,{"date":807,"open":808,"high":809,"low":331,"close":232,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":232},"2026-07-09",44.495,45.54,-1.285,-2.99,38622400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",40.74,43.060001,40.275,43.0050011,3.19,8.01,34991000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",42.235,42.71,39.195,39.815,-4.095,-9.33,42364000,{"date":832,"open":339,"high":833,"low":834,"close":188,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":188},"2026-07-06",44.97,41.75,5.09,13.11,53915700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",42.525,43.418,37.66,38.82,-4.5,-10.39,60144900,{"date":848,"open":849,"high":850,"low":20,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",44.044998,44.8,43.32,-2.41,-5.27,41807500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":788,"volume":862,"transactions":9,"vwap":860},"2026-06-30",45.7,46.76,44.5,45.73,-0.18,28300000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",48.605,48.981,43.89,45.91,-1.3,-2.75,34318400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",46.65,48.386,45.049999,47.21,-0.53,-1.11,50929300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",52.22,52.29,47.15,47.74,-2.56,-5.09,36214700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",54.091999,54.79,48.84,50.3,-4.42,-8.08,38885600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",53.455,57.54,52.75,54.72,-2.15,-3.78,32248100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":267,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-22",60.68,61.28,56.3,56.87,-5.15,35086500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",61.275,61.53,58,59.96,1.85,3.18,39394600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",58.965,61.67,57.71,58.11,-1.07,-1.81,36100500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",60.060001,62.02,58.94,59.18,-1.67,-2.74,32102100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",62.32,63.17,60.34,60.85,1.08,1.81,33192900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",56.505,61.4,55.94,59.77,3.06,5.4,45354100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-11",51.19,57.09,50.75,56.71,5.19,10.07,48863200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-10",53.92,56.46,51.22,51.52,-2.5,-4.63,40574500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",58.96,60.86,51.145,54.02,-5.17,-8.73,57349400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",56.6,59.67,55.14,59.19,4.84,8.91,41125900,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",59.31,51.040001,54.35,-7.51,-12.14,64148700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",62.13,62.91,59.68,61.86,-3.62,-5.53,47120800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",68.815,70.707,64.46,65.48,-1.12,-1.68,59382900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",64.58,69.57,64.26,66.6,1.27,1.94,51690000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",62.2,66.5,60.26,65.33,1.79,2.82,56409500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":88,"volume":1048,"transactions":9,"vwap":1046},"2026-05-29",64.7,64.745,60.73,63.54,-0.51,50313600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",66.54,66.75,63.55,64.050003,-3.79,-5.59,46938600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",61.83,68.126,59.83,67.84,8.06,13.48,85377500,{"date":1068,"open":1009,"high":1069,"low":1070,"close":1071,"change":649,"percent_change":967,"volume":1072,"transactions":9,"vwap":1071},"2026-05-26",61.49,58.61,59.78,41949000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",57.935,58.815,55.555,56.83,-1.23,-2.12,36358400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-21",53.99,58.099998,53.2,58.060001,5.35,10.15,50294800,{"date":1092,"open":1093,"high":1094,"low":276,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",49.12,53.12,52.71,4.97,10.41,44421000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":886,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":886},"2026-05-19",48.62,49.27,46,-2.72,-5.39,37577500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-18",53.084999,53.11,48.48,50.46,-2.48,-4.68,43039800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",56.74,56.79,52.86,52.94,-5.46,-9.35,48691600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",54.465,60.18,54,58.4,3.23,5.85,58403000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":804,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-13",57.44,57.59,53.7,55.17,-2.46,49514600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",55.4,57.218,53,56.56,1.41,2.56,76104700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",54.97,61.72,52.36,55.15,-6.05,-9.89,112561500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-08",63.845,65.61,57.91,61.2,4.35,7.65,110542100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",59.395,62.43,55.41,56.85,-4.13,-6.77,81891800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",56.245,61.5,56.102,60.98,6.24,11.4,62384700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",50.02,56.135,49.07,54.74,5.26,10.63,48226600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-04",46.24,51.29,46.12,49.48,3.82,8.37,42428800,{"date":1206,"open":307,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",47.4,45.15,45.66,0.15,0.33,26149800,{"date":1214,"open":1215,"high":1216,"low":514,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-30",44.040001,45.58,45.51,2.65,6.18,29279600,{"date":1222,"open":1223,"high":295,"low":483,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",44.69,42.86,-1.58,-3.56,25357000,{"date":1229,"open":1230,"high":296,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",45.87,43.53,44.44,-3.92,-8.11,39925200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":844,"volume":1243,"transactions":9,"vwap":1241},"2026-04-27",50.22,50.37,47.66,48.36,-2.28,33168600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-24",53.24,54.14,50.13,50.64,-1.38,-2.65,41941300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-23",48.35,53.37,47.94,52.02,3.63,7.5,57871800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-22",46.8,48.83,46.745,48.39,3.22,7.13,33306600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-21",48.68,48.733,44.94,45.17,-3.55,-7.29,35271300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",48.105,49.99,47.41,48.72,0.6,1.25,35973000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":163,"volume":1296,"transactions":9,"vwap":1294},"2026-04-17",48.98,49.84,47.17,48.12,0.42,30817700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1020,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-16",49.695,49.8,45.07,47.7,-2.29,36818000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":958,"volume":1312,"transactions":9,"vwap":1310},"2026-04-15",47.25,48.86,46.22,48.82,1.45,32206700,{"date":1314,"open":1315,"high":1316,"low":859,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-14",45.245,47.65,47.37,4.3,9.98,46944100,{"date":1322,"open":1323,"high":1231,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",38.46,38.31,43.07,3.75,9.54,39511500,{"date":1330,"open":1331,"high":815,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-10",37.72,37.7,39.32,2.26,6.1,35297500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",36.43,38.099998,35.25,37.060001,0.23,0.62,27723400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":565,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-04-08",38.7,38.9,35.87,36.83,3.05,35485700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",34.48,35.77,33.19,35.74,0.61,1.74,23915500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":321,"volume":1370,"transactions":9,"vwap":1368},"2026-04-06",34.72,35.67,34.39,35.13,0.36,21654600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-02",32.35,35.029999,31.35,34.77,0.68,1.99,30118100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",35.07,35.37,33.61,34.09,-0.19,-0.55,27730900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",32.97,34.29,31.65,34.28,2.66,8.41,32709500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":763,"percent_change":1158,"volume":1404,"transactions":9,"vwap":1403},"2026-03-30",35.89,35.9,30.76,31.62,41739000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":688,"change":691,"percent_change":1410,"volume":1411,"transactions":9,"vwap":688},"2026-03-27",36.995,37.44,34.56,-6.3,28954900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-26",40.675,40.7,37.25,37.45,-3.98,-9.61,36651300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-25",42.39,43.18,40.645,41.43,0.31,0.75,29776700,{"date":1431,"open":503,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":620,"volume":1436,"transactions":9,"vwap":1434},"2026-03-24",42.639,40.22,41.12,-1.04,29659400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":47,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-23",41.4,44.75,41.215,42.16,2.11,40609200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":742,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":742},"2026-03-20",41.66,42.57,38.935,-0.37,-0.89,34840900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1447,"change":1387,"percent_change":869,"volume":1458,"transactions":9,"vwap":1447},"2026-03-19",40.96,41.95,39.83,23952700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":483,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":483},"2026-03-18",42.7,42.895,41.59,-0.75,-1.75,23967300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-17",43.8,44.29,42.571,42.96,-1.98,-4.41,27945800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1275,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1275},"2026-03-16",44.029999,45.35,43.37,3.36,8.08,40308400,{"date":1485,"open":1486,"high":1487,"low":395,"close":331,"change":73,"percent_change":1488,"volume":1489,"transactions":9,"vwap":331},"2026-03-13",42.625,44.15,0.51,34432200,{"date":1491,"open":197,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",41.74,39.27,41.37,-0.61,-1.45,29491900,{"date":1499,"open":1500,"high":801,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",39.25,39.049999,41.98,3.86,10.13,39131200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":504,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-10",39.040001,40.36,37.89,38.12,-1.85,28138200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-09",36.46,39.17,35.63,38.84,2.14,5.83,31856500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",38.91,39.87,36.67,36.7,-3.425,-8.54,34750200,{"date":1533,"open":1534,"high":503,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-05",41.19,38.76,40.125,-3.715,-8.47,45269300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-04",40.555,44.195,40.52,43.84,4.99,12.84,39073900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-03",39.79,40.4,37.55,38.85,-2.54,-6.14,31251300,{"date":1559,"open":1560,"high":637,"low":1561,"close":1562,"change":355,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-03-02",39.07,38.829,41.39,1.07,27535200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":189,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":189},"2026-02-27",42.505,43.084999,39.54,-3.29,-7.44,52659300,{"date":1574,"open":1575,"high":542,"low":320,"close":1576,"change":73,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-26",43.95,44.24,0.48,26661500,{"date":1580,"open":1581,"high":1307,"low":1582,"close":1478,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1478},"2026-02-25",46.62,43.63,-1.42,-3.12,32306300,{"date":1587,"open":470,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-24",45.68,40.83,45.45,3.09,7.29,37593200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-23",39.19,42.56,38.94,42.36,2.38,5.95,30811400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-20",42.76,44.32,39.53,39.98,-3.31,-7.65,41944000,{"date":1613,"open":395,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-19",43.61,40.12,43.29,1.21,2.88,26594300,{"date":1621,"open":1622,"high":1623,"low":1552,"close":1624,"change":190,"percent_change":743,"volume":1625,"transactions":9,"vwap":1624},"2026-02-18",40.855,43.73,42.080002,28281700,{"date":1627,"open":395,"high":1628,"low":1629,"close":330,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":330},"2026-02-17",42.23,39.7,-1.25,-2.96,23513900,{"date":1634,"open":490,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-13",43.47,39.52,42.22,2.19,5.47,31579600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-12",42.52,42.83,39.51,40.029999,-2.64,-6.19,30323000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1495,"volume":1657,"transactions":9,"vwap":1655},"2026-02-11",43.78,43.9,40.085999,42.67,-0.26,37394900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-10",45.33,47.16,42.91,42.93,-3.22,-6.98,35751800,{"date":1668,"open":1669,"high":1670,"low":722,"close":254,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":254},"2026-02-09",40.835,47.19,4.32,10.33,48851000,{"date":1675,"open":1676,"high":1677,"low":646,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-06",39.955,44.22,41.83,2.04,5.13,75224200,{"date":1683,"open":1684,"high":1685,"low":1349,"close":1551,"change":914,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1551},"2026-02-05",42.64,44.92,-11.46,71587100,{"date":1689,"open":1690,"high":1691,"low":188,"close":1275,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1275},"2026-02-04",52.26,52.5,-9.45,-17.37,66531600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":137,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-03",54.93,55.72,50.19,54.39,2.47,36286500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":343,"percent_change":1079,"volume":1709,"transactions":9,"vwap":1708},"2026-02-02",52.35,55.060001,49.63,53.080002,40905300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-30",58.42,58.58,52.3,53.74,-6.1,-10.19,48061800,{"date":1720,"open":955,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-29",62.09,56.72,59.84,-3.1,-4.93,49193900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":649,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-28",60.07,63.59,59.55,62.94,4.92,44007300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-27",53.46,60,52.9,59.99,7.63,14.57,55177900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1155,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1155},"2026-01-26",56.12,57.046001,51.785,-4.32,-7.62,42447700,{"date":1753,"open":1155,"high":1713,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-23",50.112,56.68,4.42,8.46,56562200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1690,"change":1764,"percent_change":1242,"volume":1765,"transactions":9,"vwap":1690},"2026-01-22",55.035,56.688,51.82,-1.22,32969600,{"date":1767,"open":1768,"high":1769,"low":1265,"close":1770,"change":702,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-21",55.92,57.19,53.48,-1.44,62001200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1226,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-20",54.95,57.65,53.33,54.26,-6.16,45490100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-16",52.405,58.75,51.92,57.82,5.93,11.43,53965900,{"date":1791,"open":1246,"high":1792,"low":965,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-15",54.64,51.89,-0.99,-1.87,38235000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-14",53.225,53.659,50.82,52.88,-0.11,-0.21,38744000,{"date":1807,"open":1808,"high":1146,"low":1809,"close":1810,"change":1395,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-13",50.65,49.82,52.99,5.29,42181900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1318,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2026-01-12",46.725,51.625,45.85,50.33,9.34,53225800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":117,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-09",46.875,50.099998,45.72,46.029999,0.77,41300400,{"date":1830,"open":1831,"high":1832,"low":328,"close":1588,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1588},"2026-01-08",43.735,47.575,2.055,4.71,34060200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-07",45.49,46.633,43.6,43.625,-2.285,-4.98,21816500,{"date":1846,"open":1847,"high":1848,"low":1424,"close":868,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":868},"2026-01-06",47.205,47.9,-2.33,-4.83,38993600,{"date":1853,"open":850,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-05",48.3,44.17,48.24,5.54,12.97,47924800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1461,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1461},"2026-01-02",39.0099983,42.75,38.07,4.93,13.05,30533300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":878,"percent_change":1250,"volume":1874,"transactions":9,"vwap":1873},"2025-12-31",38.35,39.029999,37.2,37.77,20982400,{"date":1876,"open":1877,"high":1878,"low":1511,"close":1879,"change":879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-30",39.62,39.9,38.3,-2.82,19073000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1451,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-29",39.39,42.29,39.060001,39.41,-2.21,22027500,{"date":1891,"open":1892,"high":1684,"low":1607,"close":729,"change":1021,"percent_change":1893,"volume":1894,"transactions":9,"vwap":729},"2025-12-26",42.53,-4,20249600,{"date":1896,"open":1678,"high":1897,"low":490,"close":1502,"change":1898,"percent_change":1804,"volume":1899,"transactions":9,"vwap":1502},"2025-12-24",42.89,-0.09,10710700,{"date":1901,"open":1902,"high":1480,"low":200,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-23",40.72,42.07,0.03,0.07,22761100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":82,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-22",42.062,43.52,41.0099983,42.040001,5.31,34981800,{"date":1916,"open":1917,"high":1509,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-19",36.9,36.69,39.92,4.12,11.51,30827100,{"date":1924,"open":1925,"high":1926,"low":1382,"close":1927,"change":311,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-18",35.66,36.925,35.8,5.98,36087300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-17",37.17,37.39,33.611,33.78,-2.81,-7.68,33031700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":190,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-16",34.89,36.755,33.34,36.59,3.13,44868200,{"date":1948,"open":741,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-15",40.37,35.36,35.48,-4.65,-11.59,47434800,{"date":1956,"open":1957,"high":1855,"low":1333,"close":1958,"change":366,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-12",43.34,40.13,-8.67,35607100,{"date":1962,"open":1963,"high":1215,"low":502,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-11",43.12,43.94,0.02,0.05,26514600,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":474,"volume":1974,"transactions":9,"vwap":1972},"2025-12-10",46.42,43.845,43.92,-2.92,32084700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":949,"volume":1982,"transactions":9,"vwap":1980},"2025-12-09",45.81,48.91,45.2,46.84,0.5,30778400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-08",45.32,46.56,43.62,46.34,1.63,3.65,31025500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-05",45.6,46.25,44.049999,44.71,-1.74,-3.75,28827200,{"date":2002,"open":329,"high":275,"low":1643,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-04",46.45,2.49,5.66,37973700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-03",41.135,44.37,39.93,43.96,2.84,6.91,60083200,{"date":2017,"open":2018,"high":2019,"low":1589,"close":1434,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1434},"2025-12-02",45.86,47.099998,-7.37,-15.2,83201700,{"date":2024,"open":2025,"high":894,"low":2026,"close":2027,"change":1377,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-12-01",45.175,44.26,48.49,1.42,22962900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-28",49.545,51.5,47.245,47.81,-0.64,-1.32,19588900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-26",49.375,49.43,46.040001,48.45,0.98,2.06,26981700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":703,"volume":2055,"transactions":9,"vwap":2053},"2025-11-25",47.014999,47.98,44.099998,47.47,-1.02,38228300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2027,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2027},"2025-11-24",43,48.99,42.92,6.23,14.74,36655400,{"date":2065,"open":1224,"high":2066,"low":1636,"close":2067,"change":213,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-21",44.48,42.26,-2.78,50691400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1635,"change":691,"percent_change":914,"volume":2075,"transactions":9,"vwap":1635},"2025-11-20",48.97,54.060001,43.2,63289000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-19",49.53,52.32,45.52,45.83,-3.02,-6.18,42020900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-18",46.815,50.67,46.5,48.85,1.44,3.04,37845900,{"date":2095,"open":2096,"high":2097,"low":1590,"close":1284,"change":321,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1284},"2025-11-17",46.11,49.42,2.24,33606900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1242,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-11-14",45.64,50.18,44.55,46.37,-4.69,49855900,{"date":2109,"open":903,"high":1256,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-13",48.029999,48.65,-7.05,-12.66,49348200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1021,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-12",58.31,58.45,53.54,55.7,-2.93,28778000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-11",59.27,59.64,56.080002,57.38,-2.79,-4.64,29975800,{"date":2133,"open":2134,"high":2135,"low":1071,"close":2136,"change":1888,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-10",65.85,68.3,60.17,-3.54,39901000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-07",65.11,65.71,58.38,62.38,-4.58,-6.84,53464600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1692,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-06",75.76,75.79,66.67,66.96,-12.37,52439800,{"date":2157,"open":2158,"high":26,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-05",68.8,67.7,76.41,9.78,14.68,45875000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1020,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-11-04",64.215,72.455,63.3,66.63,-1.65,45952300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-03",73.07,75.73,64.38,67.75,7,11.52,80440700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1166,"volume":2188,"transactions":9,"vwap":2186},"2025-10-31",61.8,63.18,59.46,60.75,2.53,20997100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-30",58.56,61.0099983,57.28,58.22,-2.2,-3.64,18455700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-29",61.45,63.0099983,58.02,60.42,-2,-3.2,28918700,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-28",63.68,67.32,61.85,62.42,-2.57,-3.95,27360400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2218,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2218},"2025-10-27",64.99,66.48,62.56,2.09,3.32,33505200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-24",59.07,63.11,58.13,62.9,7.04,12.6,37485900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-23",52.73,57.78,52.07,55.86,4.03,7.78,31241100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1716,"volume":2249,"transactions":9,"vwap":2247},"2025-10-22",53.65,57.873,48.2,51.83,-3.365,53283000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-21",57.245,58.24,52.645,55.195,-4.025,-6.8,41174200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":266,"percent_change":620,"volume":2265,"transactions":9,"vwap":2264},"2025-10-20",63.61,63.7,57.43,59.22,35132100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":879,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-17",59.28,61.95,57.64,60.72,-1.8,38301400,{"date":2275,"open":2276,"high":2276,"low":2277,"close":1060,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1060},"2025-10-16",68.94,61.099998,-6.15,-9.05,46540000,{"date":2282,"open":2283,"high":2284,"low":1051,"close":2285,"change":1225,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-15",71.385,74.15,67.98,-2.27,48022500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-14",63.23,72.3,59.631,69.56,5.42,8.45,52129800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-13",63.485,67.79,61.79,64.14,4.37,7.31,47094500,{"date":2307,"open":2308,"high":2309,"low":2202,"close":957,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":957},"2025-10-10",67.88,70.050003,-4.08,-6.39,72743300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-09",62.49,65.205,60.915,63.85,3.76,6.26,57909000,{"date":2323,"open":921,"high":2324,"low":2325,"close":2326,"change":332,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-08",62.19,57.26,60.09,-2.58,58446400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-07",60.225,63.4,55.46,61.68,3.93,6.81,76432900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1592,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-10-06",54.025002,58.28,53.151,57.75,14.45,42021500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":1112,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1112},"2025-10-03",47.54,52.185,46.67,3.44,7.32,40830100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-02",48.42,49.38,44.95,47.02,-0.06,-0.13,29215600,{"date":2364,"open":2365,"high":2366,"low":501,"close":2367,"change":1210,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-01",46.61,48.15,47.080002,0.32,28111600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":385,"change":175,"percent_change":96,"volume":2375,"transactions":9,"vwap":385},"2025-09-30",45.315,47.63,44.99,31035100,{"date":2377,"open":1841,"high":1309,"low":2378,"close":501,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":501},"2025-09-29",43.21,4.07,9.72,37032600,{"date":2383,"open":2384,"high":2385,"low":1629,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-26",43.68,44.080002,41.86,-4.43,-9.57,59655300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2272,"volume":2397,"transactions":9,"vwap":2395},"2025-09-25",44.275,49.39,43.57,46.29,-0.85,61876700,{"date":2399,"open":2400,"high":2401,"low":851,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-24",43.385,49.3,47.14,5.37,12.86,65566800,{"date":2407,"open":2408,"high":2409,"low":722,"close":2410,"change":2361,"percent_change":780,"volume":2411,"transactions":9,"vwap":2410},"2025-09-23",43.02,44.25,41.77,32022700,{"date":2413,"open":2414,"high":1663,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-22",41.385,39.645,41.9,3.26,8.44,46224300,{"date":2421,"open":2422,"high":1526,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-19",36.71,36.63,38.64,2.32,6.39,36698900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1225,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-18",38.38,38.5,36.029999,36.32,-4.17,25890800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1311,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-17",35.755,38.475,34.62,37.9,3.98,34636100,{"date":2445,"open":2446,"high":2447,"low":417,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-16",37.46,37.67,36.45,-0.69,-1.86,36440500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":923,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-15",34.765,37.23,34.099998,37.14,9.36,38205300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":190,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-12",33.28,34.080002,32.34,33.96,3.38,21067800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":702,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-11",33.265,33.755,31.74,32.85,-2.32,38169100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2351,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-09-10",30.68,33.64,30.47,33.63,11.39,43774900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-09",28.525,30.5,27.049999,30.19,4,15.27,50274600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1210,"volume":2500,"transactions":9,"vwap":2498},"2025-09-08",26.43,27.016001,25.38,26.19,0.04,23531500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1965,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-05",27.155,27.3,25.31,26.15,0.08,23577500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2020,"volume":2516,"transactions":9,"vwap":2514},"2025-09-04",27.93,28.57,25.82,26.13,-2.08,30079100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":255,"percent_change":267,"volume":2523,"transactions":9,"vwap":2522},"2025-09-03",30,30.014999,27.61,28.21,32961700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-02",25.59,29.85,25.4,29.11,2.63,9.93,50917800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2351,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-29",27.5,29.5,25.62,26.48,14.93,76548800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":958,"volume":2548,"transactions":9,"vwap":2546},"2025-08-28",22.895,24.29,22.63,23.040001,0.685,32177000,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-27",23.18,22.040001,22.355,-0.635,-2.76,15923400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2361,"percent_change":202,"volume":2563,"transactions":9,"vwap":2562},"2025-08-26",22.81,23.2,22.35,22.99,20461900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-25",21.3,23.38,20.74,23.12,1.69,7.89,30481900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-22",19.44,21.72,18.87,21.43,1.84,9.39,28734900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-21",19.135,20.07,19.08,19.59,-0.17,-0.86,16685800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-20",18.575,19.78,17.22,19.76,1.03,5.5,24060100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-19",20.9,20.92,18.55,18.73,-1.975,-9.54,26783300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-18",19.925,21.22,19.14,20.705,1.015,5.15,25197700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1360,"percent_change":299,"volume":2624,"transactions":9,"vwap":2623},"2025-08-15",19.13,20.34,18.08,19.69,25690200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2586,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2586},"2025-08-14",17.625,19.38,17.56,1.35,7.61,36247900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":202,"volume":2640,"transactions":9,"vwap":2638},"2025-08-13",17.96,18.425,17.61,17.73,-0.1,17062100,{"date":2642,"open":2643,"high":67,"low":2644,"close":2645,"change":2646,"percent_change":702,"volume":2647,"transactions":9,"vwap":2645},"2025-08-12",17.97,17.71,17.83,-0.14,13768300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2643,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2643},"2025-08-11",19.07,19.84,17.94,-0.48,-2.6,18186500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-08",18.815,19.059999,18.13,18.45,-0.12,-0.65,12842900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-07",18.7,18.96,17.6,18.57,0.25,1.36,21241000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-06",16.91,18.47,16.66,18.32,1.87,11.37,26736000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":861,"volume":2690,"transactions":9,"vwap":2688},"2025-08-05",16.39,16.48,15.91,16.45,-0.03,8329300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2686,"change":949,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2686},"2025-08-04",15.745,16.485,15.49,7.01,11044400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1474,"volume":2705,"transactions":9,"vwap":2703},"2025-08-01",15.295,15.87,14.72,15.4,-0.71,23781300,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2689,"percent_change":1386,"volume":2712,"transactions":9,"vwap":2711},"2025-07-31",16.75,17.094999,16.08,16.11,22905900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":117,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-30",15.995,16.458,15.54,16.14,2.22,15319600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":431,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-29",16.305,16.4,15.28,15.79,-4.76,24144200,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-28",17.84,16.34,16.58,-1.14,-6.43,24461500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2474,"volume":2744,"transactions":9,"vwap":2742},"2025-07-25",18.02,18.049999,17.37,17.72,-0.42,20278500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2396,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-07-24",19.125,19.36,17.92,18.14,-4.48,40214700,{"date":2754,"open":2755,"high":2756,"low":2749,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-23",18.49,19.02,18.99,0.4,2.15,34218600,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":355,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-22",18.975,17.49,18.59,2.42,39521600,{"date":2769,"open":2677,"high":2770,"low":2771,"close":2772,"change":73,"percent_change":151,"volume":2773,"transactions":9,"vwap":2772},"2025-07-21",21.54,18.09,18.15,70400200,{"date":2775,"open":2677,"high":2776,"low":2777,"close":2652,"change":1803,"percent_change":1495,"volume":2778,"transactions":9,"vwap":2652},"2025-07-18",18.86,17.265,27280400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2740,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2740},"2025-07-17",17.35,18.36,16.95,0.74,4.27,25370500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-16",17.135,17.815,16.8,17.31,0.43,2.55,20100200,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-15",17.33,17.39,16.32,16.88,-0.4,-2.31,20618700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":61,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-07-14",16.745,18.635,16.72,17.28,6.47,42183400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":88,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-11",17.615,17.917,16.22,16.23,-4.7,23514100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1905,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-07-10",16.87,17.665,16.585,17.030001,0.41,22972800,{"date":2830,"open":2741,"high":2831,"low":2832,"close":2833,"change":1905,"percent_change":2827,"volume":2834,"transactions":9,"vwap":2833},"2025-07-09",17.38,16.555,16.96,25177400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2360,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-07-08",17.46,18.3,16.81,16.89,-0.35,28538800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2783,"change":2848,"percent_change":1827,"volume":2849,"transactions":9,"vwap":2783},"2025-07-07",16.335,17.9,15.18,0.13,50888900,{"date":2851,"open":2852,"high":2853,"low":2726,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-03",15.97,18.54,16.82,1.16,7.41,42840900,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2793,"percent_change":1039,"volume":2864,"transactions":9,"vwap":2863},"2025-07-02",15.3,15.9,14.61,15.66,33730400,{"date":2866,"open":2867,"high":2818,"low":2868,"close":2869,"change":39,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-07-01",14,13.99,15.23,4.53,41763600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":1742,"change":2877,"percent_change":2379,"volume":2878,"transactions":9,"vwap":1742},"2025-06-30",14.53,15.14,14.14,0.57,33223300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2867,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2867},"2025-06-27",13.39,14.29,13.09,0.89,6.79,37868700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":836,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":836},"2025-06-26",11.89,13.295,11.6,1.24,10.45,34235700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1211,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-25",11.98,12.235,11.75,11.87,2.86,26053200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":163,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-06-24",11.07,11.62,10.92,11.54,8.26,31954800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":354,"percent_change":950,"volume":2917,"transactions":9,"vwap":2916},"2025-06-23",10.72,10.82,9.825,10.66,27106000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":158,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-06-20",10.245,10.9,10.19,10.47,6.84,31972100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1904,"percent_change":1427,"volume":2932,"transactions":9,"vwap":2931},"2025-06-18",9.71,10.095,9.633,9.8,12109900,{"date":2934,"open":2935,"high":1672,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-17",10.32,9.52,9.77,-0.63,-6.06,15897900,{"date":2942,"open":2943,"high":1097,"low":2944,"close":2945,"change":2877,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-06-16",10.1,9.9,10.4,5.8,14675600,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":142,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-06-13",9.85,10.39,9.7,9.83,-3.34,14358100,{"date":2957,"open":2958,"high":2959,"low":2944,"close":2960,"change":2361,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-06-12",10,10.5,10.17,-1.26,13934100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1386,"percent_change":932,"volume":2969,"transactions":9,"vwap":2968},"2025-06-11",10.02,10.49,9.92,10.3,28921400,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2966,"change":1210,"percent_change":1311,"volume":2975,"transactions":9,"vwap":2966},"2025-06-10",10.57,10.6,10.21,14165200,{"date":2977,"open":2978,"high":2945,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-09",10.28,9.87,10.34,0.59,6.05,19349600,{"date":2985,"open":2986,"high":2958,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-06-06",9.17,9.08,9.75,0.8,8.94,26504500,{"date":2993,"open":2952,"high":2928,"low":2994,"close":670,"change":2653,"percent_change":888,"volume":2995,"transactions":9,"vwap":670},"2025-06-05",8.82,14140500,{"date":2997,"open":2994,"high":2998,"low":609,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-04",9.535,9.43,0.54,6.07,13650700,{"date":3004,"open":3005,"high":670,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-03",8.845,8.61,8.89,0.16,1.83,13802100,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-02",8.36,8.775,8.315,8.73,0.34,4.05,10105000,{"date":3021,"open":1203,"high":3022,"low":3023,"close":3024,"change":1804,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-30",8.56,8.28,8.39,-2.44,11744500,{"date":3028,"open":3029,"high":3030,"low":3022,"close":3031,"change":1656,"percent_change":2121,"volume":3032,"transactions":9,"vwap":3031},"2025-05-29",9.04,9.049,8.6,9478800,{"date":3034,"open":3035,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-28",9.22,8.72,8.86,-0.38,-4.11,10761900,{"date":3042,"open":2999,"high":2999,"low":3043,"close":3044,"change":3045,"percent_change":277,"volume":3046,"transactions":9,"vwap":3044},"2025-05-27",8.87,9.24,0.12,18897300,{"date":3048,"open":670,"high":3035,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-23",8.78,9.12,-0.16,-1.72,15027900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-22",9.35,9.67,9.19,9.28,0.39,4.39,21381600,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3007,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3007},"2025-05-21",8.48,9.13,8.33,0.28,3.25,20713900,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3006,"change":1905,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3006},"2025-05-20",8.58,8.65,8.27,0.82,13335200,{"date":3079,"open":3080,"high":3036,"low":3081,"close":3082,"change":2848,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-19",8.185,8.11,8.54,1.55,15926200,{"date":3086,"open":3087,"high":3088,"low":3089,"close":1396,"change":39,"percent_change":3090,"volume":3091,"transactions":9,"vwap":1396},"2025-05-16",7.87,8.62,7.85,8.52,25155400,{"date":3093,"open":2240,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":2555,"volume":3098,"transactions":9,"vwap":3096},"2025-05-15",7.79,7.35,7.75,-0.22,20239700,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":1512,"volume":3106,"transactions":9,"vwap":3104},"2025-05-14",8.225,8.235,7.912,7.97,-0.15,20614500,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":1360,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3112},"2025-05-13",7.807,8.22,7.53,8.12,23967700,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-12",7.445,7.76,7.291,7.51,0.47,6.68,20827900,{"date":3124,"open":3125,"high":3126,"low":3127,"close":2230,"change":1210,"percent_change":96,"volume":3128,"transactions":9,"vwap":2230},"2025-05-09",6.955,7.25,6.77,18715600,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":2368,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-05-08",6.87,7.09,6.76,6.89,4.87,17071900,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":1905,"percent_change":949,"volume":3143,"transactions":9,"vwap":3142},"2025-05-07",6.54,6.635,6.36,6.57,8276300,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":1427,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3149},"2025-05-06",6.06,6.53,6.01,6.5,5.01,9057200,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":142,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-05",6.3,6.37,6.13,6.19,-5.21,8130100,{"date":3161,"open":3162,"high":3163,"low":3155,"close":3147,"change":3008,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3147},"2025-05-02",6.44,6.63,2.51,18465700,{"date":3167,"open":3168,"high":3169,"low":2061,"close":3155,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3155},"2025-05-01",6.4,6.52,0.26,4.26,19118000,{"date":3174,"open":3175,"high":3176,"low":178,"close":3177,"change":3051,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},"2025-04-30",6.04,6.115,6.11,-2.55,12746600,{"date":3181,"open":3182,"high":3183,"low":1184,"close":3184,"change":2662,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3184},"2025-04-29",6.33,6.43,6.27,-1.88,5299200,{"date":3188,"open":3189,"high":3190,"low":3191,"close":2426,"change":3105,"percent_change":1303,"volume":3192,"transactions":9,"vwap":2426},"2025-04-28",6.56,6.596,6.125,10517100,{"date":3194,"open":3155,"high":3195,"low":3196,"close":3139,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3139},"2025-04-25",6.64,6.22,0.24,3.81,14578600,{"date":3201,"open":3202,"high":3203,"low":3148,"close":3154,"change":168,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3154},"2025-04-24",6.08,6.35,3.28,13092300,{"date":182,"open":3207,"high":3208,"low":3209,"close":1335,"change":3038,"percent_change":3210,"volume":3211,"transactions":9,"vwap":1335},6.48,6.55,5.99,-5.86,19930200]