[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CORZ":3,"homepage-market-summary":31,"stock-historical-CORZ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CORZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Core Scientific, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Core Scientific Inc is engaged in designing, building, and operating digital infrastructure for high-density colocation services and digital asset mining. The business operates in three operating segments: Digital Asset Self-Mining, consisting of performing digital asset mining for its own account, Digital Asset Hosted Mining, consisting of providing hosting services to third parties for digital asset mining, and Colocation, consisting of providing high-density colocation services to third parties for AI \u002F HPC operations. The majority of revenue is derived from the Digital Asset Self-Mining Segment.","325","Dover, DE",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},16.45,16.67,17.13,16.25,16.35,0.1,0.61,10107057.988272,67337,16.6649,30.46,13.355,13281177.41815806,18.1,676,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.45,14134144,5158962654.539515,137.72,"2025-04-22",[183,184,193,204,215,226,237,248,258,269,278,288,298,308,319,330,341,352,363,373,383,394,403,414,421,431,442,452,462,473,484,494,503,514,525,535,545,556,566,576,587,596,607,618,628,638,649,659,669,680,691,702,712,723,732,741,748,757,766,774,781,789,797,806,815,823,832,841,849,858,867,876,885,893,899,908,915,923,930,938,947,954,962,971,980,989,997,1006,1015,1022,1029,1035,1044,1051,1058,1067,1073,1082,1090,1098,1106,1114,1121,1129,1138,1146,1154,1160,1166,1175,1183,1190,1198,1204,1211,1219,1225,1232,1240,1247,1255,1264,1271,1277,1284,1293,1299,1307,1315,1323,1332,1339,1346,1353,1361,1369,1377,1384,1390,1398,1406,1413,1420,1428,1434,1441,1450,1456,1463,1469,1474,1481,1487,1493,1500,1507,1514,1519,1526,1532,1537,1543,1549,1557,1565,1572,1578,1585,1592,1597,1604,1612,1619,1628,1635,1640,1645,1651,1657,1664,1670,1676,1681,1686,1694,1700,1703,1709,1714,1723,1731,1740,1746,1753,1761,1768,1776,1782,1790,1796,1804,1812,1819,1823,1828,1835,1841,1847,1855,1861,1868,1875,1878,1884,1889,1895,1901,1908,1913,1920,1927,1934,1940,1947,1954,1962,1969,1975,1982,1987,1994,2001,2006,2012,2016,2021,2028,2032,2039,2045,2050,2057,2061,2065,2071,2077,2083,2090,2096,2104,2109,2115,2121,2125,2130,2134,2138,2144,2149,2156,2161,2165,2171,2175,2181,2185,2192,2198,2204,2211,2218,2225,2232,2240,2248,2254,2260,2267,2272,2279,2288,2296,2299,2307,2312,2319,2327,2333,2339,2345,2351,2355,2361,2366,2373,2382,2390,2397,2404,2411,2415,2422,2427,2433,2439,2445,2451,2457,2464,2470,2477,2484,2491,2496,2503,2508,2513,2517,2523,2527,2534,2540,2549,2557,2564,2571,2576,2583,2588,2593,2598,2606,2613,2619,2626,2632,2640,2646,2654,2661,2669,2676,2684,2691,2697,2705,2712,2719,2727,2733,2741,2749,2757,2764,2771,2778,2785,2793,2802,2810,2817,2825,2832,2838,2846],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":96,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16,15.51,0.37,2.32,15543816.210636,82857,16.1012,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",16.43,16.4899,15.85,15.98,-0.33,-2.02,9708681.308402,63272,16.0487,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",16.77,17.15,16.23,16.31,-0.21,-1.27,13689802.699014,69942,16.5105,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",17.09,17.31,16.435,16.52,-0.82,-4.73,9160451.198204,80183,16.7396,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",18.3,18.43,17.29,17.34,-0.78,-4.3,8820633.215882,66560,17.5656,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",17.84,18.655,17.7,18.12,0.02,0.11,13002624.677126,70703,18.1239,{"date":249,"open":250,"high":251,"low":252,"close":29,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",18.72,19.115,18.03,-0.69,-3.67,9102747.325212,78667,18.4622,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",18.36,18.95,18.11,18.79,0.43,2.34,10048599.741769,73077,18.6384,{"date":270,"open":271,"high":272,"low":273,"close":260,"change":188,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",17.92,18.645,17.63,2.06,11366385.215071,76448,18.3872,{"date":279,"open":280,"high":252,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",17.77,17.11,17.99,0.85,4.96,13996548.249805,83118,17.7701,{"date":289,"open":290,"high":282,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",17.988,16.86,17.14,0.26,1.54,16107010.541936,87420,17.2798,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",16.38,17.385,16.88,0.84,5.24,12349320.8408,88096,16.9474,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",16.84,16.95,16.01,16.04,-0.92,-5.42,10838971.802844,75793,16.253,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",17.05,17.565,16.87,16.96,-0.98,-5.46,9994354.415685,84727,17.1236,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",17.57,18.38,17.54,17.94,0.57,3.28,9154745.080535,72738,18.0416,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",17.612,18.105,17.24,17.37,-0.72,-3.98,9105707.883255,56224,17.5557,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",18.75,18.945,17.85,18.09,-0.64,-3.42,10064212.513173,67907,18.1387,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":303,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",18.148,19.1,18.05,18.73,4.7,13388856.561106,99650,18.7053,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":113,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",17.64,18.265,17.6,17.89,-0.06,8495205.289766,64239,17.8929,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",16.81,17.91,16.535,17.9,1.09,6.48,13694158.988001,93423,17.4849,{"date":395,"open":396,"high":397,"low":398,"close":385,"change":160,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",15.88,16.85,15.715,4.6,10768034.657282,73544,16.4301,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",15.78,16.34,15.61,16.07,-0.23,-1.41,11691456.960219,72950,16.039,{"date":415,"open":416,"high":416,"low":312,"close":417,"change":210,"percent_change":211,"volume":418,"transactions":419,"vwap":420},"2026-08-31",16.61,16.3,10820713.157942,60516,16.2569,{"date":422,"open":346,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",17.45,16.205,16.51,-1.11,-6.3,12016300.85132,81295,16.5525,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",17.96,18.52,17.49,17.62,0.2,1.15,15059842.523451,63706,17.8252,{"date":443,"open":280,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",17.93,17.265,17.42,-0.61,-3.38,6978577.935498,52963,17.4794,{"date":453,"open":454,"high":455,"low":456,"close":252,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",17.785,18.205,17.52,0.76,4.4,8652249.044195,66826,17.998,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",17.47,17.82,17.145,17.27,-0.54,-3.03,10413340.446049,74153,17.4281,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",18.78,19.26,17.71,17.81,-0.58,-3.15,12917634.954889,99481,18.0204,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":199,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",18.89,19.145,17.885,18.39,-1.76,11338428.801853,86755,18.3626,{"date":495,"open":496,"high":497,"low":498,"close":250,"change":499,"percent_change":253,"volume":500,"transactions":501,"vwap":502},"2026-08-19",18.905,19.34,18.15,-0.13,9489084.441285,80939,18.7169,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",19.5,19.78,18.515,18.85,-1.28,-6.36,13762638.49776,103584,18.9068,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",20.22,20.5,19.71,20.13,-0.05,-0.25,10957600.096343,97315,20.1657,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":128,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",19.67,20.38,19.43,20.18,2.02,10142464.335004,79520,20.0029,{"date":536,"open":537,"high":538,"low":539,"close":506,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",20.61,21.39,19.59,-1.09,-5.22,10817111.47042,81702,20.2018,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",21.365,21.66,20.535,20.87,1.11,5.62,12355785.856715,98852,21.0944,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":143,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",20.29,20.56,19.47,19.76,1.65,7850637.614813,74932,19.8992,{"date":567,"open":568,"high":569,"low":529,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",20.96,21.05,19.44,-1.57,-7.47,15826603.037676,131212,19.8563,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",21.63,21.645,20.43,21.01,-0.04,-0.19,8417129.854337,78391,21.0574,{"date":588,"open":589,"high":590,"low":591,"close":569,"change":347,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",21.255,21.7119,20.885,-3.31,7025065.358545,75118,21.1938,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",22.38,22.97,21.73,21.77,-1.04,-4.56,11507762.257002,88836,22.0948,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",22.83,23.6,22.4,22.81,-0.02,-0.09,14793422.506684,103460,22.9276,{"date":619,"open":620,"high":621,"low":622,"close":609,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",20.375,22.98,19.86,2.11,10.18,23575167.596307,127578,21.6385,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":540,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",22.96,23,20.67,20.72,-5,11963663.384597,109577,21.1827,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",19.795,22.55,19.69,21.81,3.69,20.36,21857902.801217,172852,21.7023,{"date":650,"open":651,"high":652,"low":653,"close":242,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",20.905,21.03,17.915,-2.625,-12.65,34625198.259504,240407,18.9061,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":243,"volume":666,"transactions":667,"vwap":668},"2026-07-28",20.95,21.26,19.575,20.745,0.005,27494294.620581,201065,20.3578,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",22.351,22.7,20.39,20.74,-2.01,-8.84,9834137.039956,96262,20.98,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",23.62,23.685,22.52,22.75,-1.21,-5.05,8231239.127395,69759,23.0649,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",23.34,24.585,23.16,23.96,0.34,1.44,7287321.04814,67335,24.0564,{"date":703,"open":704,"high":705,"low":706,"close":682,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",23.63,24.61,23.5,-0.39,-1.62,5119476.167129,55356,23.866,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",22.87,24.6597,22.79,24.01,1.61,7.19,12613037.579672,92004,23.9595,{"date":724,"open":725,"high":716,"low":726,"close":611,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",21.9,21.85,1.46,6.97,12592740.509241,77850,22.3225,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",20.305,21.45,19.89,20.94,-0.08,-0.38,9297300,{"date":742,"open":743,"high":743,"low":674,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",22.25,21.02,-1.7,-7.48,6904700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",22.17,22.875,21.285,22.72,0.63,2.85,8458100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",23.27,23.48,21.95,22.09,-0.62,-2.73,6777500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":232,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",22.945,23.14,21.865,22.71,-3.32,8182500,{"date":775,"open":610,"high":776,"low":777,"close":778,"change":521,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",24.19,22.915,23.49,-1.05,6590000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":90,"volume":788,"transactions":9,"vwap":786},"2026-07-09",24.28,24.65,23.57,23.74,0.24,8472100,{"date":790,"open":791,"high":792,"low":793,"close":706,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":706},"2026-07-08",21.41,23.69,21.27,1.96,9.1,16079500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",21.99,22.28,20.71,21.54,-1.26,-5.53,11696600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",22.265,23.165,22.12,22.8,1.37,6.39,9436800,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",23.95,21.055,21.43,-2.28,-9.62,18565800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",24.82,24.94,22.64,23.71,-1.88,-7.35,18139600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",25.62,26.069,24.67,25.59,-0.35,-1.35,12590100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":803,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-29",27.535,28.040001,25.45,25.94,-4.63,11371100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",26.384,27.88,25.79,27.2,-0.07,-0.26,20586700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",28.22,28.48,26.91,27.27,-0.52,-1.87,10281800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",29.12,29.145,27.035,27.79,-1.37,-4.7,12690800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",27.545,29.505,27.46,29.16,0.08,0.28,8390300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":738,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-22",29.6,30.43,28.56,29.08,-0.27,10602200,{"date":894,"open":869,"high":895,"low":896,"close":881,"change":133,"percent_change":897,"volume":898,"transactions":9,"vwap":881},"2026-06-18",30.045,28.58,2.75,17471700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",28.27,29.48,27.94,28.38,0.3,1.07,13185200,{"date":909,"open":910,"high":890,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-06-16",28.08,27.9,-0.14,-0.5,8579200,{"date":916,"open":917,"high":918,"low":919,"close":860,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":860},"2026-06-15",28.265,28.84,27.6,0.62,2.25,11319200,{"date":924,"open":925,"high":926,"low":927,"close":919,"change":148,"percent_change":928,"volume":929,"transactions":9,"vwap":919},"2026-06-12",27.735,28.36,27.39,1.4,7292300,{"date":931,"open":932,"high":933,"low":834,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",25.72,27.695,27.22,1.53,5.96,11986000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",26.65,27.48,25.24,25.69,-1.32,-4.89,11988300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":912,"percent_change":864,"volume":953,"transactions":9,"vwap":952},"2026-06-09",28.25,28.57,25.28,27.01,12308300,{"date":955,"open":956,"high":957,"low":846,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",26.37,27.34,27.15,1.3,5.03,7892200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",27.114,27.19,25.18,25.85,-2.06,-7.38,13426300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",27.84,28.505,27.43,27.91,-1.02,-3.53,8833500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",28.72,29.7,28.514,28.93,-0.12,-0.41,11968500,{"date":990,"open":991,"high":26,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",29,28.9,29.049999,0.5,1.75,20583000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",26.785,29.09,26.4,28.55,1.7,6.33,17308500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",27.7,27.8,26.43,26.85,-0.91,-3.28,15295100,{"date":1016,"open":934,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":274,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",28.19,26.99,27.76,0.56,15544400,{"date":1023,"open":1024,"high":1008,"low":1025,"close":854,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":854},"2026-05-27",26.315,26.02,0.83,3.15,16257800,{"date":1030,"open":1031,"high":1032,"low":853,"close":956,"change":551,"percent_change":1033,"volume":1034,"transactions":9,"vwap":956},"2026-05-26",26.45,26.83,4.39,18859400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",25.025,25.63,24.415,25.26,0.44,1.77,11584800,{"date":1045,"open":1046,"high":1047,"low":1046,"close":825,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":825},"2026-05-21",23.39,25.059999,1.64,7.08,14497100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":293,"percent_change":118,"volume":1057,"transactions":9,"vwap":1056},"2026-05-20",23.31,23.59,22.785,23.18,6616600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",22.986,23.25,21.815,22.92,-0.65,-2.76,12492500,{"date":1068,"open":1069,"high":1069,"low":1070,"close":785,"change":358,"percent_change":1071,"volume":1072,"transactions":9,"vwap":785},"2026-05-18",24.165,22.615,-2.64,10519800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",24,24.6,23.37,24.21,-0.71,-2.85,10146700,{"date":1083,"open":1084,"high":1085,"low":1054,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",24.014999,25.17,24.92,0.92,3.83,17518700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1075,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1075},"2026-05-13",24.07,24.325,23.1,1.21,5.31,16340600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":716,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":716},"2026-05-12",22.22,22.899,21.69,-0.16,-0.7,10097000,{"date":1107,"open":611,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",23.81,21.92,22.95,0.03,0.13,13994400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1063,"change":1020,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1063},"2026-05-08",23.065001,23.4,22.26,2.5,14830900,{"date":1122,"open":1123,"high":631,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",22.445,20.81,22.36,-2.27,-9.22,37216800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",23.52,25.01,23.43,24.63,2.44,11,39394500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":389,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",21.2,22.435,21.07,22.19,5.17,14009700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":644,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",20.276,21.56,20.15,21.1,0.75,16227600,{"date":1155,"open":1156,"high":568,"low":1157,"close":1158,"change":153,"percent_change":995,"volume":1159,"transactions":9,"vwap":1158},"2026-05-01",20.11,19.92,20.35,11677200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1162,"change":1041,"percent_change":921,"volume":1165,"transactions":9,"vwap":1162},"2026-04-30",20,20.6,19.8,15635400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",20.16,20.24,19.431,19.56,-0.46,-2.3,11465400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":74,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-28",19.285,20.12,19.2,20.02,-5.12,14935300,{"date":1184,"open":568,"high":1185,"low":1186,"close":1151,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1151},"2026-04-27",21.38,20.58,0.22,1.05,18987200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":697,"volume":1197,"transactions":9,"vwap":1195},"2026-04-24",21.53,21.71,20.69,20.88,0.07,15017000,{"date":1199,"open":1200,"high":600,"low":1201,"close":1124,"change":739,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1124},"2026-04-23",20.93,20.395,-1.79,16756800,{"date":1205,"open":1206,"high":1207,"low":1142,"close":1208,"change":1209,"percent_change":531,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",21.33,21.609,21.19,0.42,15278200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":68,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-21",20.41,21.25,19.61,20.77,4.53,24343000,{"date":1220,"open":1215,"high":1221,"low":1222,"close":1223,"change":243,"percent_change":21,"volume":1224,"transactions":9,"vwap":1223},"2026-04-20",20.09,19.465,19.87,11880300,{"date":1226,"open":1227,"high":1228,"low":570,"close":1229,"change":1230,"percent_change":623,"volume":1231,"transactions":9,"vwap":1229},"2026-04-17",19.898,20.045,19.85,0.41,12888000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":570,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":570},"2026-04-16",19.315,19.55,18.37,0.36,1.89,10146500,{"date":1241,"open":508,"high":1242,"low":1243,"close":1244,"change":128,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-15",19.25,18.42,19.08,2.14,9737700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1103,"volume":1254,"transactions":9,"vwap":1252},"2026-04-14",19.12,19.435,18.465,18.68,-0.03,15754600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-13",18.049999,19.13,17.88,18.71,0.39,2.13,11178200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":697,"percent_change":1238,"volume":1270,"transactions":9,"vwap":1269},"2026-04-10",18.48,18.96,18.225,18.32,16460000,{"date":1272,"open":478,"high":1273,"low":230,"close":1274,"change":143,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-09",18.5,17.98,1.81,12754900,{"date":1278,"open":1279,"high":1280,"low":231,"close":1281,"change":1026,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-08",17.61,18.0049992,17.66,4.93,14660400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-07",16.059999,16.92,15.5,16.83,0.54,3.31,9232700,{"date":1294,"open":208,"high":1295,"low":1296,"close":1297,"change":108,"percent_change":188,"volume":1298,"transactions":9,"vwap":1297},"2026-04-06",16.8,16.18,16.29,7917300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":208,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":208},"2026-04-02",14.71,16.28,14.42,0.93,6.08,12024100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":697,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-01",15.1,15.58,14.95,15.3,2.27,10429900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1188,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-31",14.41,15.035,13.95,14.96,7.55,13729900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-30",15.205,15.36,13.56,13.91,-1.16,-7.7,15177500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":347,"percent_change":603,"volume":1338,"transactions":9,"vwap":1337},"2026-03-27",15.6,15.645,14.89,15.07,7915600,{"date":1340,"open":1295,"high":1341,"low":1342,"close":1343,"change":803,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-26",16.97,15.655,15.79,-7.39,7992900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":437,"percent_change":61,"volume":1352,"transactions":9,"vwap":1351},"2026-03-25",17.348,17.8,16.845,17.049999,9974400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":397,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":397},"2026-03-24",16.4,17.030001,15.855,0.27,1.63,8445700,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-23",16.075001,17.02,16.58,0.77,4.87,10620100,{"date":1370,"open":1371,"high":417,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-20",16.27,15.46,15.81,-0.67,-4.07,11538600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":96,"change":1112,"percent_change":1382,"volume":1383,"transactions":9,"vwap":96},"2026-03-19",15.95,16.73,15.535,0.8,13662500,{"date":1385,"open":1386,"high":311,"low":1387,"close":20,"change":855,"percent_change":1388,"volume":1389,"transactions":9,"vwap":20},"2026-03-18",16.26,16.16,-0.43,8780800,{"date":1391,"open":1392,"high":1350,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-17",16.65,16.361,16.42,-0.55,-3.24,9008700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1341,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1341},"2026-03-16",17.075001,17.25,16.57,0.48,2.91,8642000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":123,"percent_change":294,"volume":1412,"transactions":9,"vwap":1411},"2026-03-13",16.55,16.875,16.195,16.49,10208200,{"date":1414,"open":408,"high":417,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-12",15.59,16.24,-0.3,-1.81,17107900,{"date":1421,"open":1422,"high":206,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-11",15.91,15.73,16.54,1.08,6.99,18546200,{"date":1429,"open":73,"high":1430,"low":1431,"close":1372,"change":905,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1372},"2026-03-10",15.83,14.75,1.98,13723600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":905,"percent_change":531,"volume":1440,"transactions":9,"vwap":1439},"2026-03-09",14.65,15.245,14.395,15.16,12647200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-06",15.54,15.985,14.8,14.86,-1.14,-7.12,13852600,{"date":1451,"open":1334,"high":1452,"low":1453,"close":186,"change":1454,"percent_change":103,"volume":1455,"transactions":9,"vwap":186},"2026-03-05",16.040001,15.185,0.16,12330600,{"date":1457,"open":1458,"high":1459,"low":1343,"close":1460,"change":1290,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-04",15.97,16.36,15.84,3.53,10622200,{"date":1464,"open":186,"high":209,"low":1465,"close":1312,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1312},"2026-03-03",15.05,-1.19,-7.22,26070600,{"date":1470,"open":1402,"high":346,"low":1286,"close":1411,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1411},"2026-03-02",-0.48,-2.83,15239600,{"date":1475,"open":1476,"high":1477,"low":209,"close":1341,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1341},"2026-02-27",17.32,17.4,-1.01,-5.62,13994200,{"date":1482,"open":1483,"high":1484,"low":1477,"close":1274,"change":1485,"percent_change":1395,"volume":1486,"transactions":9,"vwap":1274},"2026-02-26",18.030001,18.29,-0.1,8818800,{"date":1488,"open":29,"high":1266,"low":375,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-25",18.08,0.21,1.18,8228700,{"date":1494,"open":1295,"high":1495,"low":20,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-24",18.02,17.87,0.98,5.8,13555200,{"date":1501,"open":1502,"high":230,"low":1503,"close":1504,"change":987,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-23",17,16.6,16.89,-2.37,10722700,{"date":1508,"open":1349,"high":1509,"low":1504,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-20",18.173,17.3,-0.68,-3.78,11327600,{"date":1515,"open":1502,"high":1495,"low":206,"close":1274,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1274},"2026-02-19",0.71,4.11,13207400,{"date":1520,"open":1521,"high":1259,"low":1522,"close":467,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":467},"2026-02-18",17.21,16.965,0.04,0.23,5127400,{"date":1527,"open":1528,"high":1529,"low":291,"close":1530,"change":447,"percent_change":359,"volume":1531,"transactions":9,"vwap":1530},"2026-02-17",17.5,17.97,17.23,9172400,{"date":1533,"open":377,"high":1534,"low":1535,"close":239,"change":1237,"percent_change":274,"volume":1536,"transactions":9,"vwap":239},"2026-02-13",18.51,17.234,8246300,{"date":1538,"open":1539,"high":1243,"low":281,"close":1540,"change":447,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-12",18.059999,17.48,-3.37,8151100,{"date":1544,"open":228,"high":1545,"low":1546,"close":357,"change":582,"percent_change":1547,"volume":1548,"transactions":9,"vwap":357},"2026-02-11",18.44,17.505,-0.22,6640300,{"date":1550,"open":1551,"high":1552,"low":1257,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-10",18.54,19.059999,18.13,-0.42,-2.26,8953600,{"date":1558,"open":1559,"high":1560,"low":425,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-09",16.56,18.69,18.55,1.74,10.35,16096300,{"date":1566,"open":1334,"high":1567,"low":1568,"close":385,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":385},"2026-02-06",16.935,15.355,1.995,13.47,18191400,{"date":1573,"open":1443,"high":1297,"low":1301,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-05",14.815,-1.335,-8.27,16998600,{"date":1579,"open":446,"high":464,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-04",15.72,16.15,-1.59,-8.96,14239200,{"date":1586,"open":1587,"high":1588,"low":206,"close":1589,"change":499,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-03",18.14,18.74,17.74,-0.73,10278500,{"date":1593,"open":1281,"high":1594,"low":1595,"close":1496,"change":986,"percent_change":1374,"volume":1596,"transactions":9,"vwap":1496},"2026-02-02",18.46,17.41,10561800,{"date":1598,"open":1599,"high":496,"low":1600,"close":282,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":282},"2026-01-30",18.65,17.67,-0.85,-4.51,13131300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1064,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-29",19.36,19.41,18.2,18.84,-3.34,11583700,{"date":1613,"open":1180,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1555,"volume":1618,"transactions":9,"vwap":1616},"2026-01-28",20.059999,19.33,19.49,-0.45,10238800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-27",19.4,20.01,19,19.94,0.89,4.67,16624300,{"date":1629,"open":1630,"high":1631,"low":354,"close":1632,"change":293,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-26",19.030001,19.83,19.049999,1.38,14815100,{"date":1636,"open":282,"high":1179,"low":1637,"close":263,"change":1516,"percent_change":1638,"volume":1639,"transactions":9,"vwap":263},"2026-01-23",17.43,3.93,12250400,{"date":1641,"open":1273,"high":1267,"low":1642,"close":1489,"change":986,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1489},"2026-01-22",17.845,-0.66,9474500,{"date":1646,"open":1273,"high":1647,"low":1648,"close":1608,"change":1103,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1608},"2026-01-21",19.075001,17.86,-0.87,8119500,{"date":1652,"open":1268,"high":1561,"low":1653,"close":260,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":260},"2026-01-20",17.79,-0.53,-2.81,9233800,{"date":1658,"open":1659,"high":1660,"low":1274,"close":486,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":486},"2026-01-16",18.16,18.98,0.81,4.48,12890100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1489,"change":1454,"percent_change":1625,"volume":1669,"transactions":9,"vwap":1489},"2026-01-15",18.28,18.665,17.585,11669600,{"date":1671,"open":433,"high":1672,"low":1673,"close":271,"change":1674,"percent_change":447,"volume":1675,"transactions":9,"vwap":271},"2026-01-14",18.25,17.51,-0.11,7820200,{"date":1677,"open":282,"high":1678,"low":1476,"close":1483,"change":1679,"percent_change":1027,"volume":1680,"transactions":9,"vwap":1483},"2026-01-13",18.18,0.55,9179500,{"date":1682,"open":1683,"high":1684,"low":323,"close":1540,"change":697,"percent_change":1432,"volume":1685,"transactions":9,"vwap":1540},"2026-01-12",17.014999,18,15387400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":292,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":292},"2026-01-09",16.9,17.38,16.439,0.46,2.76,8587700,{"date":1695,"open":1696,"high":1295,"low":1379,"close":1697,"change":1041,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-08",16.2,16.68,2.71,6006900,{"date":1701,"open":1503,"high":1295,"low":1416,"close":1416,"change":1395,"percent_change":1013,"volume":1702,"transactions":9,"vwap":1416},"2026-01-07",6343000,{"date":1704,"open":1705,"high":1401,"low":1706,"close":1707,"change":108,"percent_change":1237,"volume":1708,"transactions":9,"vwap":1707},"2026-01-06",16.99,16.63,16.79,11305600,{"date":1710,"open":300,"high":1711,"low":417,"close":1380,"change":160,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1380},"2026-01-05",17.0049992,4.63,11269400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-02",14.78,16.135,14.69,15.99,1.43,9.82,11724200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":520,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-31",14.67,14.91,14.46,14.56,-0.34,5345500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-30",15.055,15.21,14.595,14.61,-0.47,-3.12,6201800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1742,"change":210,"percent_change":873,"volume":1745,"transactions":9,"vwap":1742},"2025-12-29",15.08,15.65,14.85,6347800,{"date":1747,"open":1310,"high":1334,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-26",15.135,15.29,-0.28,-1.8,4726600,{"date":1754,"open":1755,"high":1743,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-24",15.55,15.345,15.57,0.09,0.58,2464400,{"date":1762,"open":1334,"high":1763,"low":1326,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-23",15.93,15.48,-0.31,-1.96,5394800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1343,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1343},"2025-12-22",16.0049992,16.185,15.71,0.19,1.22,9699700,{"date":1777,"open":1778,"high":396,"low":1778,"close":1334,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1334},"2025-12-19",14.81,1.04,7.14,20619000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1728,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1728},"2025-12-18",14.465,14.915,14.3,0.99,7.3,15181000,{"date":1791,"open":1742,"high":1792,"low":27,"close":1793,"change":1329,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-17",15.45,13.57,-7.88,20262200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1395,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-16",15.04,15.26,14.15,14.73,-3.6,24484900,{"date":1805,"open":1806,"high":425,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-15",16.5,15.11,15.28,-1.25,-7.56,13451100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1649,"percent_change":634,"volume":1818,"transactions":9,"vwap":1817},"2025-12-12",17.365,17.68,16.32,16.53,12713200,{"date":1820,"open":1707,"high":464,"low":1821,"close":1477,"change":1196,"percent_change":128,"volume":1822,"transactions":9,"vwap":1477},"2025-12-11",16.375,7127300,{"date":1824,"open":1528,"high":1825,"low":1364,"close":1826,"change":1103,"percent_change":1012,"volume":1827,"transactions":9,"vwap":1826},"2025-12-10",17.75,17.33,6521900,{"date":1829,"open":207,"high":1830,"low":1831,"close":435,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":435},"2025-12-09",17.955,17.040001,-0.2,-1.13,10347100,{"date":1836,"open":332,"high":1274,"low":1837,"close":1838,"change":1759,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-08",17.295,17.69,3.39,11497200,{"date":1842,"open":1843,"high":1844,"low":16,"close":281,"change":1111,"percent_change":1845,"volume":1846,"transactions":9,"vwap":281},"2025-12-05",16.93,17.165,0.18,7120300,{"date":1848,"open":1355,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-04",17.335,16.275,17.08,0.53,3.2,10713700,{"date":1856,"open":398,"high":1857,"low":1858,"close":1408,"change":39,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1408},"2025-12-03",16.725,15.33,4.61,7789600,{"date":1862,"open":1863,"high":324,"low":405,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-02",16.66,15.82,-0.77,-4.64,9088400,{"date":1869,"open":1870,"high":385,"low":1871,"close":1872,"change":1417,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-01",16.265,16.12,16.59,-1.78,7814800,{"date":1876,"open":20,"high":324,"low":1302,"close":1504,"change":1516,"percent_change":1033,"volume":1877,"transactions":9,"vwap":1504},"2025-11-28",6625700,{"date":1879,"open":1423,"high":1880,"low":1881,"close":1296,"change":754,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1296},"2025-11-26",16.525,15.62,4.05,13146600,{"date":1885,"open":1755,"high":1886,"low":1887,"close":1755,"change":1832,"percent_change":211,"volume":1888,"transactions":9,"vwap":1755},"2025-11-25",15.63,14.47,9734300,{"date":1890,"open":1891,"high":1763,"low":1725,"close":1892,"change":90,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-24",14.76,15.75,6.92,15293800,{"date":1896,"open":1742,"high":1897,"low":1898,"close":1801,"change":1388,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1801},"2025-11-21",15.25,13.895,-2.84,16025400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1439,"change":409,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1439},"2025-11-20",16.175,16.7,14.94,-1.49,15390800,{"date":1909,"open":1334,"high":1850,"low":1910,"close":1911,"change":582,"percent_change":856,"volume":1912,"transactions":9,"vwap":1911},"2025-11-19",15,15.39,12754300,{"date":1914,"open":1915,"high":186,"low":1317,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-18",14.53,15.43,0.64,4.33,16342300,{"date":1921,"open":1922,"high":1911,"low":1923,"close":1924,"change":912,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-17",14.58,14.315,14.79,-0.94,13078100,{"date":1928,"open":1929,"high":1379,"low":1930,"close":1931,"change":409,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-14",14.7,14.2,14.93,-1.52,21956200,{"date":1935,"open":408,"high":1936,"low":1937,"close":1439,"change":509,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1439},"2025-11-13",16.14,14.88,-7.79,23003100,{"date":1941,"open":1942,"high":239,"low":1763,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-12",17.65,16.44,-0.88,-5.08,23106100,{"date":1948,"open":1534,"high":1949,"low":1950,"close":1476,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1476},"2025-11-11",18.63,16.98,-1.97,-10.21,23865400,{"date":1955,"open":1216,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-10",21.145,18.995,19.29,-0.9,-4.46,13948400,{"date":1963,"open":1964,"high":549,"low":1249,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-07",19.565,20.19,-0.4,-1.94,14127900,{"date":1970,"open":1971,"high":1971,"low":1632,"close":1972,"change":686,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-06",21.87,20.59,-5.55,17600500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":108,"percent_change":883,"volume":1981,"transactions":9,"vwap":1980},"2025-11-05",22.07,22.49,21.305,21.8,15189000,{"date":1983,"open":1971,"high":1055,"low":1185,"close":1984,"change":1329,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-04",21.74,-5.07,12758000,{"date":1988,"open":1989,"high":704,"low":1980,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-03",22.835,22.9,1.36,6.31,28980500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":802,"change":1382,"percent_change":1999,"volume":2000,"transactions":9,"vwap":802},"2025-10-31",21.975,22.3,20.89,3.86,21253100,{"date":2002,"open":2003,"high":810,"low":2004,"close":674,"change":1253,"percent_change":912,"volume":2005,"transactions":9,"vwap":674},"2025-10-30",20.445,19.93,45963200,{"date":2007,"open":1972,"high":2008,"low":1180,"close":1216,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1216},"2025-10-29",20.955,0.68,3.38,16787100,{"date":2013,"open":1180,"high":744,"low":2014,"close":1221,"change":1187,"percent_change":551,"volume":2015,"transactions":9,"vwap":1221},"2025-10-28",19.875,22181400,{"date":2017,"open":505,"high":1624,"low":2018,"close":1223,"change":1852,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1223},"2025-10-27",18.88,2.74,13198700,{"date":2022,"open":2023,"high":1616,"low":2024,"close":497,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":497},"2025-10-24",18.67,18.363,1.28,7.09,16565900,{"date":2029,"open":1496,"high":1678,"low":2030,"close":1539,"change":293,"percent_change":727,"volume":2031,"transactions":9,"vwap":1539},"2025-10-23",16.91,15611200,{"date":2033,"open":505,"high":2034,"low":2035,"close":1349,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1349},"2025-10-22",19.6,16.975,-1.43,-7.44,23223900,{"date":2040,"open":2041,"high":642,"low":1545,"close":2042,"change":1209,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-21",19.48,19.23,2.23,24440200,{"date":2046,"open":1606,"high":505,"low":1949,"close":2047,"change":583,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-20",18.81,-1,11550100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1623,"change":1374,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1623},"2025-10-17",18.66,19.308,18.27,-3.41,19677400,{"date":2058,"open":2059,"high":645,"low":366,"close":527,"change":891,"percent_change":839,"volume":2060,"transactions":9,"vwap":527},"2025-10-16",19.9,23007400,{"date":2062,"open":570,"high":530,"low":1242,"close":1624,"change":47,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1624},"2025-10-15",5.28,18581600,{"date":2066,"open":1244,"high":2067,"low":2068,"close":2069,"change":891,"percent_change":410,"volume":2070,"transactions":9,"vwap":2069},"2025-10-14",19.276,18.075001,18.94,12659600,{"date":2072,"open":1623,"high":1621,"low":1236,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-13",19.21,0.69,3.73,19706200,{"date":2078,"open":228,"high":2079,"low":2080,"close":434,"change":1403,"percent_change":2081,"volume":2082,"transactions":9,"vwap":434},"2025-10-10",19.31,18.024,2.66,37314700,{"date":2084,"open":1528,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1404,"volume":2089,"transactions":9,"vwap":2087},"2025-10-09",18.195,17.19,18.040001,0.51,30208100,{"date":2091,"open":207,"high":1349,"low":2092,"close":2093,"change":264,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-08",16.855,17.53,2.51,20261000,{"date":2097,"open":433,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-07",18.275,16.413,17.1,-0.81,-4.52,17747900,{"date":2105,"open":2106,"high":2107,"low":1589,"close":386,"change":1758,"percent_change":2088,"volume":2108,"transactions":9,"vwap":386},"2025-10-06",17.995,18.45,10116900,{"date":2110,"open":1495,"high":2111,"low":2112,"close":465,"change":1750,"percent_change":2113,"volume":2114,"transactions":9,"vwap":465},"2025-10-03",18.445,17.725,-1.55,8105800,{"date":2116,"open":433,"high":2117,"low":2118,"close":29,"change":1112,"percent_change":2119,"volume":2120,"transactions":9,"vwap":29},"2025-10-02",18.17,17.682,0.72,7009600,{"date":2122,"open":1684,"high":1659,"low":377,"close":1529,"change":1111,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1529},"2025-10-01",0.17,6938900,{"date":2126,"open":2127,"high":2107,"low":1600,"close":335,"change":22,"percent_change":2128,"volume":2129,"transactions":9,"vwap":335},"2025-09-30",17.985,3.52,18947100,{"date":2131,"open":1351,"high":2132,"low":397,"close":1826,"change":1403,"percent_change":755,"volume":2133,"transactions":9,"vwap":1826},"2025-09-29",17.415,14776900,{"date":2135,"open":2030,"high":1705,"low":1696,"close":397,"change":2136,"percent_change":108,"volume":2137,"transactions":9,"vwap":397},"2025-09-26",0.01,8732700,{"date":2139,"open":2140,"high":1815,"low":2141,"close":310,"change":2142,"percent_change":2048,"volume":2143,"transactions":9,"vwap":310},"2025-09-25",16.645,16.474,-0.17,12317800,{"date":2145,"open":2146,"high":345,"low":1697,"close":2147,"change":2136,"percent_change":108,"volume":2148,"transactions":9,"vwap":2147},"2025-09-24",17.193,17.01,5699100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1502,"change":2142,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1502},"2025-09-23",17.35,17.445,16.72,-0.99,10150000,{"date":2157,"open":219,"high":230,"low":2158,"close":2159,"change":1679,"percent_change":1291,"volume":2160,"transactions":9,"vwap":2159},"2025-09-22",16.025,17.17,12695300,{"date":2162,"open":1289,"high":2100,"low":387,"close":2163,"change":499,"percent_change":232,"volume":2164,"transactions":9,"vwap":2163},"2025-09-19",16.62,13950500,{"date":2166,"open":417,"high":1707,"low":2167,"close":2168,"change":1403,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-18",16.22,16.75,2.95,12212100,{"date":2172,"open":1696,"high":1365,"low":2173,"close":1371,"change":1758,"percent_change":1020,"volume":2174,"transactions":9,"vwap":1371},"2025-09-17",15.89,7873700,{"date":2176,"open":2177,"high":1408,"low":2178,"close":1296,"change":912,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1296},"2025-09-16",16.295,16.035,-0.86,6321300,{"date":2182,"open":1371,"high":1904,"low":186,"close":1816,"change":1691,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1816},"2025-09-15",2.9,20119200,{"date":2186,"open":1743,"high":396,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-12",15.18,15.86,0.31,1.99,9761800,{"date":2193,"open":2158,"high":1581,"low":2194,"close":1755,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1755},"2025-09-11",15.53,-0.44,-2.75,12421100,{"date":2199,"open":2200,"high":2201,"low":1734,"close":1719,"change":727,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1719},"2025-09-10",15.27,16.13,10.05,41048900,{"date":2205,"open":1736,"high":2206,"low":2207,"close":1915,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1915},"2025-09-09",14.835,14.37,0.6,4.31,20720100,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2189,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-08",13.6,14.08,13.93,2.28,7181800,{"date":2219,"open":2220,"high":1328,"low":2221,"close":2222,"change":2223,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-05",13.865,13.135,13.62,0,9312100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2222,"change":1523,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2222},"2025-09-04",13.52,13.7,13.35,0.29,6942700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1554,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-03",14.04,14.07,13.45,13.58,-3,9229600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":838,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-02",13.99,14.21,13.46,14,-2.44,11076800,{"date":2249,"open":1930,"high":2250,"low":2251,"close":2252,"change":2223,"percent_change":2223,"volume":2253,"transactions":9,"vwap":2252},"2025-08-29",14.39,13.88,14.35,6456800,{"date":2255,"open":1303,"high":2256,"low":1786,"close":2252,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2252},"2025-08-28",14.9,0.15,1.06,10586600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1930,"change":1454,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1930},"2025-08-27",14.02,14.345,13.965,1.14,8192700,{"date":2268,"open":1793,"high":2269,"low":1793,"close":2234,"change":1237,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2234},"2025-08-26",14.215,2.63,10929100,{"date":2273,"open":2236,"high":2274,"low":2275,"close":2276,"change":1112,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-25",14.06,13.24,13.68,0.96,9959500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-22",13.75,14.54,13.53,13.55,-0.24,-1.74,19811000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":968,"volume":2295,"transactions":9,"vwap":2293},"2025-08-21",13.67,14.25,13.34,13.79,-0.29,18883300,{"date":2297,"open":2252,"high":1317,"low":2237,"close":2214,"change":891,"percent_change":829,"volume":2298,"transactions":9,"vwap":2214},"2025-08-20",19087600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2252,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2252},"2025-08-19",14.5,14.55,13.915,-0.18,-1.24,17326800,{"date":2308,"open":2302,"high":2309,"low":1800,"close":1915,"change":128,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1915},"2025-08-18",14.77,2.83,13351100,{"date":2313,"open":2314,"high":1716,"low":2315,"close":2316,"change":2317,"percent_change":1262,"volume":2318,"transactions":9,"vwap":2316},"2025-08-15",13.72,13.695,14.13,0.295,43603500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1674,"volume":2326,"transactions":9,"vwap":2324},"2025-08-14",13.49,14.16,13.18,13.835,-0.015,30902100,{"date":2328,"open":2329,"high":1431,"low":2236,"close":2330,"change":803,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-13",14.535,13.85,-8.34,30192200,{"date":2334,"open":2301,"high":2335,"low":2336,"close":1807,"change":1759,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1807},"2025-08-12",15.22,14.36,3.99,17152700,{"date":2340,"open":2341,"high":2342,"low":1930,"close":1915,"change":2343,"percent_change":1026,"volume":2344,"transactions":9,"vwap":1915},"2025-08-11",14.292,15.0050001,0.12,16618100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":1317,"change":108,"percent_change":1209,"volume":2350,"transactions":9,"vwap":1317},"2025-08-08",14.615,14.63,14.05,16702700,{"date":2352,"open":2353,"high":2282,"low":1319,"close":2252,"change":787,"percent_change":1003,"volume":2354,"transactions":9,"vwap":2252},"2025-08-07",14.43,14482400,{"date":2356,"open":2235,"high":2357,"low":2358,"close":2359,"change":1111,"percent_change":1490,"volume":2360,"transactions":9,"vwap":2359},"2025-08-06",14.14,13.76,14.11,13250900,{"date":2362,"open":2358,"high":2363,"low":2364,"close":2214,"change":264,"percent_change":1027,"volume":2365,"transactions":9,"vwap":2214},"2025-08-05",14.09,13.38,12790300,{"date":2367,"open":2368,"high":2276,"low":2369,"close":2370,"change":47,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-04",12.825,12.72,13.65,7.91,13283700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-01",12.74,13.06,12.595,12.65,-0.89,-6.57,14611200,{"date":2383,"open":1793,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-07-31",13.94,13.345,13.54,0.485,3.72,21325600,{"date":2391,"open":2392,"high":2292,"low":2393,"close":2394,"change":2395,"percent_change":977,"volume":2396,"transactions":9,"vwap":2394},"2025-07-30",13.26,12.71,13.055,-0.135,11363900,{"date":2398,"open":2314,"high":2358,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-07-29",12.88,13.19,-0.555,-4.04,14446100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2325,"percent_change":1674,"volume":2410,"transactions":9,"vwap":2409},"2025-07-28",13.805,13.82,13.48,13.745,9227900,{"date":2412,"open":2283,"high":2363,"low":2413,"close":2358,"change":1196,"percent_change":2088,"volume":2414,"transactions":9,"vwap":2358},"2025-07-25",13.316,12810000,{"date":2416,"open":2222,"high":2417,"low":2418,"close":2419,"change":437,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-24",13.84,13.5,13.69,1.48,16330700,{"date":2423,"open":2227,"high":2424,"low":2425,"close":2321,"change":2136,"percent_change":1196,"volume":2426,"transactions":9,"vwap":2321},"2025-07-23",13.66,13.32,7972700,{"date":2428,"open":2429,"high":2222,"low":2430,"close":2408,"change":1490,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2408},"2025-07-22",13.31,12.85,1.58,12618900,{"date":2434,"open":2435,"high":2407,"low":2392,"close":2436,"change":738,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-07-21",13.37,13.27,-0.6,10641500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2229,"change":986,"percent_change":2379,"volume":2444,"transactions":9,"vwap":2229},"2025-07-18",13.575,13.63,13,13742100,{"date":2446,"open":2447,"high":2417,"low":2448,"close":1570,"change":1617,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1570},"2025-07-17",13.77,13.395,-3.23,12375900,{"date":2452,"open":2384,"high":2363,"low":2453,"close":2454,"change":1454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-16",13.625,13.92,1.16,15360900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2358,"change":437,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2358},"2025-07-15",13.97,14.32,13.61,1.47,21703100,{"date":2465,"open":2466,"high":2370,"low":2467,"close":1327,"change":1188,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1327},"2025-07-14",12.7,12.69,8.39,24659200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1374,"percent_change":1945,"volume":2476,"transactions":9,"vwap":2475},"2025-07-11",13.02,13.2,12.42,12.51,20863000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2323,"change":521,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2323},"2025-07-10",13.43,13.8,12.935,-1.86,26686000,{"date":2485,"open":2486,"high":2243,"low":2487,"close":2479,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2479},"2025-07-09",14.17,13.14,-0.59,-4.21,42967300,{"date":2492,"open":2493,"high":1749,"low":2494,"close":2262,"change":2101,"percent_change":326,"volume":2495,"transactions":9,"vwap":2262},"2025-07-08",15.045,13.755,44234100,{"date":2497,"open":2498,"high":1379,"low":2370,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-07",14.705,14.83,-3.17,-17.61,107713800,{"date":2504,"open":2505,"high":2506,"low":1351,"close":1684,"change":1041,"percent_change":2094,"volume":2507,"transactions":9,"vwap":1684},"2025-07-03",17.55,18.21,13347600,{"date":2509,"open":2086,"high":375,"low":302,"close":2510,"change":2189,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-02",17.56,1.8,13895800,{"date":2514,"open":2035,"high":2515,"low":1402,"close":1401,"change":1845,"percent_change":1188,"volume":2516,"transactions":9,"vwap":1401},"2025-07-01",17.58,16881600,{"date":2518,"open":311,"high":2519,"low":220,"close":2520,"change":1209,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-30",17.258,17.07,2.52,24457800,{"date":2524,"open":281,"high":18,"low":2525,"close":1392,"change":2230,"percent_change":1042,"volume":2526,"transactions":9,"vwap":1392},"2025-06-27",16.030001,72554700,{"date":2528,"open":2529,"high":1504,"low":2530,"close":1459,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1459},"2025-06-26",12.39,11.815,4.06,33.01,91955700,{"date":2535,"open":2529,"high":2536,"low":2537,"close":2538,"change":1758,"percent_change":160,"volume":2539,"transactions":9,"vwap":2538},"2025-06-25",12.58,12.11,12.3,11524200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-06-24",11.5,12.25,11.44,12.21,0.86,7.58,10576800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":233,"volume":2556,"transactions":9,"vwap":2554},"2025-06-23",11.64,11.7,10.93,11.35,-0.51,10726600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":582,"percent_change":1729,"volume":2563,"transactions":9,"vwap":2562},"2025-06-20",12.08,12.17,11.54,11.86,13505400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2136,"percent_change":882,"volume":2570,"transactions":9,"vwap":2569},"2025-06-18",11.89,12.19,11.6,11.9,6124700,{"date":2572,"open":2569,"high":2573,"low":2574,"close":2566,"change":583,"percent_change":571,"volume":2575,"transactions":9,"vwap":2566},"2025-06-17",12.02,11.585,7058800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2559,"change":1773,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2559},"2025-06-16",12.13,12.259,11.83,1.6,5486900,{"date":2584,"open":2585,"high":2545,"low":2586,"close":2566,"change":521,"percent_change":968,"volume":2587,"transactions":9,"vwap":2566},"2025-06-13",11.805,11.74,5612900,{"date":2589,"open":2559,"high":2590,"low":2573,"close":2591,"change":1674,"percent_change":1959,"volume":2592,"transactions":9,"vwap":2591},"2025-06-12",12.545,12.14,4335800,{"date":2594,"open":2466,"high":2595,"low":2596,"close":2543,"change":864,"percent_change":1375,"volume":2597,"transactions":9,"vwap":2543},"2025-06-11",12.76,12.2,8215100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":108,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-10",13.0050001,13.01,12.46,12.77,0.47,8886700,{"date":2607,"open":2608,"high":2595,"low":2609,"close":2393,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2393},"2025-06-09",12.445,11.92,0.52,4.27,12577000,{"date":2614,"open":2559,"high":2615,"low":2616,"close":2567,"change":293,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2567},"2025-06-06",12.57,12.04,2.18,9230100,{"date":2620,"open":2595,"high":2595,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-06-05",11.625,11.93,-0.63,-5.02,15835900,{"date":2627,"open":2580,"high":2369,"low":2628,"close":2629,"change":457,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-06-04",11.72,12.56,6.44,17640000,{"date":2633,"open":2634,"high":2562,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-03",11.06,10.98,11.8,0.87,7.96,15858000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2553,"change":883,"percent_change":2270,"volume":2645,"transactions":9,"vwap":2553},"2025-06-02",10.56,10.94,10.5,7614300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":582,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-30",10.64,10.88,10.455,10.65,-0.37,19591100,{"date":2655,"open":2656,"high":2657,"low":2642,"close":2658,"change":614,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-29",10.91,10.945,10.69,-0.83,9337900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":913,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-05-28",11.26,11.29,10.57,10.78,-4.43,11241300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2208,"percent_change":552,"volume":2675,"transactions":9,"vwap":2674},"2025-05-27",10.89,11.32,10.87,11.28,9653600,{"date":2677,"open":2644,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-23",10.895,10.4,10.68,-0.15,-1.39,7497700,{"date":2685,"open":2634,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1691,"volume":2690,"transactions":9,"vwap":2688},"2025-05-22",11.09,10.45,10.83,0.05,14427600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2666,"change":912,"percent_change":509,"volume":2696,"transactions":9,"vwap":2666},"2025-05-21",10.77,11.33,10.515,14356500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1196,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-20",11.08,11.22,10.73,10.92,0.65,12416700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1196,"percent_change":2703,"volume":2711,"transactions":9,"vwap":2710},"2025-05-19",10.41,10.925,10.28,10.85,8933400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2666,"change":1358,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2666},"2025-05-16",10.53,10.99,10.514,2.57,14091200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1773,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-15",10.155,10.66,9.77,10.51,1.84,13926700,{"date":2728,"open":2729,"high":2651,"low":2730,"close":2731,"change":882,"percent_change":133,"volume":2732,"transactions":9,"vwap":2731},"2025-05-14",10.36,10.135,10.32,13752900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1237,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-13",9.96,10.295,9.86,10.24,3.64,8779200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1020,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-12",9.81,10.06,9.55,9.88,6.01,13720100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":499,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-09",9.53,9.8,9.17,9.32,-1.38,7893800,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2759,"change":1679,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2759},"2025-05-08",9.45,9.795,9.039,6.18,19910700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":614,"percent_change":2048,"volume":2770,"transactions":9,"vwap":2769},"2025-05-07",9.01,9.16,8.745,8.9,12095600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":787,"percent_change":2019,"volume":2777,"transactions":9,"vwap":2776},"2025-05-06",8.485,9.045,8.47,8.99,8339700,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2136,"percent_change":244,"volume":2784,"transactions":9,"vwap":2783},"2025-05-05",8.62,8.92,8.385,8.75,9570300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1773,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-02",8.7,9.12,8.59,8.74,2.22,11679500,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-01",8.72,8.93,8.455,8.55,0.45,5.56,16122700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":583,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-04-30",7.9,8.11,7.65,8.1,-2.29,9721800,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2689,"percent_change":22,"volume":2816,"transactions":9,"vwap":2815},"2025-04-29",8.12,8.33,7.94,8.29,7265100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":855,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-04-28",8.415,8.45,7.885,8.24,-0.84,10087200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":133,"percent_change":2729,"volume":2831,"transactions":9,"vwap":2830},"2025-04-25",7.525,8.36,7.5,8.31,13736500,{"date":2833,"open":1780,"high":2834,"low":1049,"close":2835,"change":1230,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-04-24",7.595,7.53,5.76,10346700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":437,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-04-23",7.39,7.61,7.055,7.12,2.89,14681000,{"date":181,"open":2847,"high":2848,"low":177,"close":1893,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":1893},6.515,7.045,0.405,6.22,12827500]