[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIOT":3,"homepage-market-summary":31,"stock-historical-RIOT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RIOT","2026-10-08",{"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},"Riot Platforms, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Riot Platforms Inc is a vertically integrated digital infrastructure company principally engaged in developing and optimizing its large-scale power assets. The Company's business centers on enhancing its electrical infrastructure and deploying it across two complementary platforms: (i) Bitcoin Mining and (ii) scalable data center solutions designed to support non-mining workloads. The company's segments include Bitcoin Mining and Engineering. The Bitcoin Mining segment generates revenue from the Bitcoin the Company earns through its Bitcoin Mining activities. The Engineering segment generates revenue through customer contracts for custom engineered electrical products. It generates the majority of its revenue from the Bitcoin Mining segment.","816","Castle Rock, CO",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},16.84,18.11,18.2,16.355,18.54,-1.7,-9.17,30520215.315224,170088,17.0144,30.32,11.5,18789610.238856155,28.4,2647,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},6.96,25028659,9135460480.191751,120.71,"2025-04-28",[186,187,196,206,217,227,238,248,259,270,281,292,303,314,325,335,346,357,367,378,388,398,408,418,428,439,450,460,471,482,492,502,513,523,534,545,556,566,575,586,597,608,619,627,635,644,655,665,674,684,691,702,713,724,734,745,756,766,776,784,791,799,806,814,823,832,840,848,856,864,873,881,890,899,908,917,926,933,942,951,957,965,972,979,988,997,1005,1012,1020,1028,1036,1045,1053,1061,1068,1075,1082,1090,1097,1106,1113,1121,1130,1138,1147,1155,1161,1169,1176,1183,1191,1199,1207,1216,1224,1233,1239,1247,1255,1263,1269,1276,1284,1292,1298,1305,1310,1319,1328,1336,1344,1352,1361,1369,1377,1385,1394,1403,1411,1419,1428,1436,1444,1452,1460,1468,1476,1482,1489,1498,1507,1515,1523,1532,1538,1545,1552,1560,1568,1575,1582,1590,1595,1604,1613,1620,1627,1633,1639,1647,1653,1660,1667,1671,1678,1685,1692,1700,1707,1715,1720,1727,1734,1741,1747,1755,1764,1771,1776,1782,1788,1794,1801,1808,1815,1822,1829,1834,1842,1848,1854,1860,1867,1873,1880,1885,1892,1898,1904,1911,1917,1923,1930,1937,1943,1950,1957,1963,1971,1978,1987,1992,1999,2004,2010,2017,2023,2031,2040,2045,2053,2059,2066,2074,2080,2089,2095,2103,2111,2116,2123,2129,2136,2143,2149,2156,2161,2167,2175,2181,2189,2195,2203,2208,2215,2219,2226,2232,2239,2245,2252,2257,2264,2271,2278,2282,2290,2296,2303,2311,2317,2323,2330,2337,2343,2347,2355,2362,2369,2376,2382,2386,2392,2398,2406,2415,2422,2431,2438,2445,2453,2459,2466,2473,2481,2486,2493,2500,2506,2515,2519,2523,2530,2536,2541,2547,2551,2557,2564,2570,2577,2584,2591,2599,2604,2610,2615,2621,2629,2636,2642,2648,2655,2663,2671,2679,2687,2695,2703,2711,2717,2725,2731,2739,2745,2752,2760,2767,2774,2781,2787,2793,2800,2805,2811,2819,2826,2832,2840,2846,2854,2861,2869,2874,2879,2887,2892,2900,2906,2913,2920,2928,2935,2942,2950],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":113,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",18.4,18.61,17.835,-2.06,16368967.1432,101397,18.3073,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":113,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",19.46,19.725,18.9,18.93,-2.02,15264515.210853,94835,19.2188,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",19.84,19.89,18.95,19.32,-0.41,-2.08,13053551.016541,75367,19.2497,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":169,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",20.215,21.0899,19.35,19.73,0.61,16581300.717379,113236,20.0811,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",20.15,20.248,18.76,19.61,-0.54,-2.68,19855313.182167,150707,19.3569,{"date":239,"open":240,"high":241,"low":242,"close":229,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",21.78,21.8,20.115,-1.24,-5.8,12906119.126497,106909,20.5488,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",22.12,22.36,21.345,21.39,-0.23,-1.06,11872855.853141,85515,21.6858,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",22.5,22.85,21.57,21.62,-1.38,-6,12550397.360895,95954,21.9767,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",23.53,23.64,22.305,23,-0.48,-2.04,16677920.184221,128163,22.9101,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",24.1,24.915,23.45,23.48,-1.21,-4.9,21980068.808923,131953,23.8753,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",24.52,25.27,24.42,24.69,-0.24,-0.96,16807654.29395,127216,24.8747,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",23.75,25.39,23.7,24.93,0.75,3.1,19494814.259219,138357,24.84,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",24.8,25.0684,23.965,24.18,0.43,1.81,21917342.963061,169939,24.5527,{"date":326,"open":327,"high":328,"low":329,"close":305,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",22.64,24.09,22.2023,1.87,8.55,24627333.224843,160842,23.3508,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",21.31,22.065,20.65,21.88,1.53,7.52,17163298.479421,125474,21.6385,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",20,20.94,19.85,20.35,0.65,3.3,16160469.486432,110375,20.37,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":61,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",20.55,20.72,19.515,19.7,-5.97,13687716.814004,107981,19.9059,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",20.45,21.41,20.095,20.95,-0.52,-2.42,11048945.741828,84741,20.759,{"date":379,"open":380,"high":381,"low":372,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",21.42,22.05,21.47,0.52,2.48,11626804.696905,87949,21.5416,{"date":389,"open":390,"high":391,"low":392,"close":372,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",21.21,21.8103,20.78,-1.12,-5.07,10256918.603083,89746,21.1648,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":147,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-09",22.55,22.7,21.61,22.07,-0.85,14783783.232082,101273,22.0136,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":123,"volume":415,"transactions":416,"vwap":417},"2026-09-08",21.76,22.87,21.645,22.26,0.46,14851578.36292,119104,22.326,{"date":419,"open":420,"high":421,"low":422,"close":241,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",20.74,21.83,20.66,0.66,3.12,15368624.235759,111646,21.4667,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",18.705,21.205,18.47,21.14,2.505,13.44,23421226.638469,153053,20.4496,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",17.65,18.89,17.3905,18.635,0.845,4.75,13856198.300925,102397,18.2582,{"date":451,"open":452,"high":20,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",18.395,17.68,17.79,-1.205,-6.34,15002098.536043,111228,17.9801,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",18.83,19.04,18.12,18.995,0.005,0.03,10906652.755273,85061,18.6006,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",20.52,20.61,18.75,18.99,-1.89,-9.05,17344619.692452,128927,19.3581,{"date":483,"open":484,"high":485,"low":339,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",21.125,21.855,20.88,0.27,1.31,15330866.918367,104003,21.1049,{"date":493,"open":494,"high":495,"low":496,"close":474,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",20.91,21.33,20.49,-0.69,-3.24,9167186.864766,68860,20.773,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",19.88,21.6,19.57,21.3,1.3,6.5,16583214.242592,107762,21.0125,{"date":514,"open":515,"high":516,"low":517,"close":348,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",20.02,20.87,19.6,0.17,0.86,15303859.113768,97080,20.2466,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",21.665,22.2,19.56,19.83,-1.15,-5.48,27433596.034097,191491,20.5016,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",19.8,21.02,19.62,20.98,1.6,8.26,22274187.284743,149978,20.4686,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",18.875,19.888,17.862,19.38,0.47,2.49,21946495.555259,139507,19.0086,{"date":557,"open":198,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",19.96,18.77,18.91,-1.13,-5.64,16388079.626439,121210,19.1015,{"date":567,"open":210,"high":568,"low":200,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-17",20.085,20.04,1.025,5.39,17450323.943292,139816,19.6175,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",18.82,19.55,18.455,19.015,-0.195,-1.02,16865741.469659,140615,18.9792,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",19.98,20.86,19.0408,19.21,-1.11,-5.46,23393475.356332,170680,19.8569,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",21.58,22.21,20.1936,20.32,0.08,0.4,33070142.455088,246179,20.76,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-11",23.57,23.66,19.34,20.24,0.84,4.33,75720048.163063,472619,20.6918,{"date":620,"open":369,"high":621,"low":622,"close":623,"change":393,"percent_change":593,"volume":624,"transactions":625,"vwap":626},"2026-08-10",20.46,19.12,19.4,18490827.153079,151533,19.5982,{"date":628,"open":629,"high":630,"low":602,"close":473,"change":497,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",21.94,22.17,-3.25,12202579.154577,114317,20.795,{"date":636,"open":637,"high":400,"low":638,"close":390,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",21.03,20.5725,-0.29,-1.35,16263566.978162,139100,21.6507,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",22.61,23.84,21.405,21.5,-0.06,-0.28,28455980.284397,237332,22.328,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":352,"volume":662,"transactions":663,"vwap":664},"2026-08-04",21.27,22.325,20.84,21.56,0.14,16444921.299428,136639,21.6962,{"date":666,"open":538,"high":667,"low":668,"close":380,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",21.67,19.36,1.25,6.2,16343252.221381,149463,21.1178,{"date":675,"open":676,"high":677,"low":515,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",22.985,23.15,20.17,-1.95,-8.82,20931908.847164,144327,20.6681,{"date":685,"open":686,"high":401,"low":558,"close":250,"change":687,"percent_change":657,"volume":688,"transactions":689,"vwap":690},"2026-07-30",20.03,3.88,25615921.131497,164302,22.0066,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",21.005,21.045,18.131,18.24,-3,-14.12,22822782.129125,157347,19.3732,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",21.055,21.48,20.055,21.24,-0.73,-3.32,16277767.363232,124518,20.9263,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",22.6,22.91,21.15,21.97,-0.56,-2.49,13922483.268816,105509,21.8768,{"date":725,"open":726,"high":305,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",23.26,22.35,22.53,-1.33,-5.57,13577680.135018,116080,22.9503,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",23.36,25.17,23.295,23.86,0.48,2.05,24166885.962002,186793,24.2818,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",20.96,23.645,20.81,23.38,1.89,8.79,28142115.742692,212686,23.004,{"date":757,"open":758,"high":759,"low":515,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",20.298,21.775,21.49,1.59,7.99,17596308.163409,151717,21.1641,{"date":767,"open":231,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",20.135,18.68,19.9,1.64,8.98,19360479.094597,157219,19.6749,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":719,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-17",18.025,19.07,17.44,18.26,-2.98,16289500,{"date":785,"open":786,"high":362,"low":787,"close":577,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":577},"2026-07-16",19.45,18.29,-1.28,-6.37,17596700,{"date":792,"open":678,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-15",20.654,19.365,20.1,-0.09,-0.45,13341700,{"date":800,"open":801,"high":263,"low":802,"close":803,"change":804,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-14",21.2,19.565,20.19,0,13881400,{"date":807,"open":808,"high":809,"low":810,"close":803,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":803},"2026-07-13",20.75,20.93,19.41,-0.775,-3.7,16013400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",21.55,21.81,20.56,20.965,-0.545,-2.53,12014100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",22.02,22.42,21.235,21.51,0.42,1.99,14902100,{"date":833,"open":834,"high":421,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",21.234,20.48,21.09,-0.08,-0.38,14044600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":21,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-07",22.195,22.4,20.51,21.17,-7.43,12750100,{"date":849,"open":850,"high":851,"low":852,"close":411,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":411},"2026-07-06",22.811,24.39,22.695,0.76,3.44,17605500,{"date":857,"open":858,"high":859,"low":599,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",23.905,24,22.11,-1.85,-7.72,18781800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",26.865,26.88,23.722,23.96,-3.42,-12.49,21716100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":729,"volume":880,"transactions":9,"vwap":878},"2026-06-30",27.35,27.53,26.3,27.38,-0.37,16741000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",28.81,29.109,26.18,27.75,-0.82,-2.87,19202300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",27.059999,28.901,26.28,28.57,0.81,2.92,28257400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",28.23,28.49,25.56,27.76,0.34,1.24,16693400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",28.59,28.91,26.63,27.42,-1.27,-4.43,14684000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-23",27.1,29.55,26.75,28.69,0.06,0.21,11311600,{"date":927,"open":928,"high":26,"low":929,"close":930,"change":931,"percent_change":751,"volume":932,"transactions":9,"vwap":930},"2026-06-22",28.44,28.18,28.63,0.53,15859100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",28.47,28.8,27.59,28.1,0.67,2.44,14052800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",27.26,28.79,27.087,27.43,0.01,0.04,11366000,{"date":952,"open":953,"high":954,"low":953,"close":913,"change":949,"percent_change":955,"volume":956,"transactions":9,"vwap":913},"2026-06-16",27.17,28.469,0.15,12148100,{"date":958,"open":959,"high":960,"low":961,"close":878,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":878},"2026-06-15",28.45,28.475,27.24,0.77,2.89,10722000,{"date":966,"open":967,"high":937,"low":968,"close":969,"change":551,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-12",26.68,26.331,26.61,1.8,10181300,{"date":973,"open":974,"high":975,"low":328,"close":976,"change":977,"percent_change":331,"volume":978,"transactions":9,"vwap":976},"2026-06-11",24.23,26.435,26.14,2.06,15852100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",24.72,25.69,23.665,24.08,-1.215,-4.8,17139800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",26.45,27.205,23.91,25.295,-0.395,-1.54,19281700,{"date":998,"open":999,"high":1000,"low":1001,"close":982,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":982},"2026-06-08",25.365,26.17,24.31,1.03,4.18,12919100,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":96,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-05",26.51,23.98,24.66,-10.23,18383900,{"date":1013,"open":1007,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-04",28.08,26.059999,27.47,-0.18,-0.65,16211400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":74,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-06-03",27.68,28.64,27.25,27.65,1.21,16040300,{"date":1029,"open":901,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",28.94,26.955,27.32,-0.93,-3.29,17871500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-01",26.575,28.84,25.85,28.25,1.14,4.21,18945700,{"date":1046,"open":1016,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-29",27.85,26.585,27.11,-0.63,-2.27,18700700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":128,"volume":1060,"transactions":9,"vwap":1058},"2026-05-28",26.73,28.54,26.46,27.74,0.8,19167800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":519,"percent_change":353,"volume":1067,"transactions":9,"vwap":1066},"2026-05-27",26.49,27.39,25.67,26.94,16779800,{"date":1069,"open":1070,"high":877,"low":1071,"close":1072,"change":761,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-26",25.155,25.14,26.08,6.49,16734000,{"date":1076,"open":1077,"high":1078,"low":1001,"close":1079,"change":1080,"percent_change":603,"volume":1081,"transactions":9,"vwap":1079},"2026-05-22",24.59,25.065001,24.49,0.02,11154100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1059,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-21",23.9,24.77,23.63,24.47,3.38,13551700,{"date":1091,"open":677,"high":1092,"low":1093,"close":1094,"change":570,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-20",24.2,22.774,23.67,4.53,13231200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",22.635,23.115,21.73,22.645,-0.535,-2.31,14841000,{"date":1107,"open":272,"high":610,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",22.51,23.18,-0.31,-1.32,17103600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":561,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-15",23.712,24.145,23.08,23.49,-4.59,14080200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",24.92,25.2,23.87,24.62,-0.3,-1.2,13477300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1123,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1123},"2026-05-13",24.798,25.3,24.055,0.41,1.67,14118100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",24.54,25.01,23.41,24.51,-0.83,-3.28,18226200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",23.845,25.86,25.34,1.26,5.23,18705100,{"date":1156,"open":1157,"high":1087,"low":1158,"close":984,"change":174,"percent_change":1159,"volume":1160,"transactions":9,"vwap":984},"2026-05-08",24.41,23.14,-0.12,17796300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1135,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-07",23.42,24.14,22.88,24.11,1.73,26355500,{"date":1170,"open":843,"high":1171,"low":1172,"close":307,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":307},"2026-05-06",23.74,22.33,3.35,16.46,37286500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":351,"change":1136,"percent_change":1181,"volume":1182,"transactions":9,"vwap":351},"2026-05-05",19.2,20.42,19.059999,8.94,20934500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":769,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":769},"2026-05-04",18.62,19.1,18.16,0.18,0.97,18822200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1152,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-05-01",18.51,19.495,18.17,18.5,7.31,32904600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1152,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-30",16.245,17.28,16.2,17.24,7.88,22665900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",16.565,16.57,15.31,15.98,-0.59,-3.56,18305800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1210,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1210},"2026-04-28",17.53,17.57,16.495,-1.71,-9.35,21014400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-27",18.49,18.885,18.01,18.28,-0.33,-1.77,14958500,{"date":1234,"open":1235,"high":779,"low":1236,"close":190,"change":604,"percent_change":1237,"volume":1238,"transactions":9,"vwap":190},"2026-04-24",18.575,18.265,2.2,20818400,{"date":1240,"open":787,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",18.985,17.785,18.21,-0.27,-1.46,14607000,{"date":1248,"open":17,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",18.67,18.101,18.48,1.07,6.15,16518600,{"date":1256,"open":787,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",18.31,17.35,17.41,-0.7,-3.87,16427400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":17,"change":804,"percent_change":804,"volume":1268,"transactions":9,"vwap":17},"2026-04-20",17.96,18.53,17.571,22124900,{"date":1270,"open":1271,"high":1251,"low":1272,"close":17,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":17},"2026-04-17",17.48,17.049999,1.19,7.03,20578400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":888,"volume":1283,"transactions":9,"vwap":1281},"2026-04-16",17.58,17.69,16.155,16.92,-0.5,23724500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1260,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-15",17.735,17.945,16.6,17.42,-3.86,31416300,{"date":1293,"open":1294,"high":560,"low":1295,"close":464,"change":309,"percent_change":1296,"volume":1297,"transactions":9,"vwap":464},"2026-04-14",18.048,17.8,4.32,17906900,{"date":1299,"open":1300,"high":780,"low":1301,"close":1302,"change":962,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-13",16.202,15.94,17.37,4.64,14040300,{"date":1306,"open":1307,"high":1308,"low":1209,"close":1288,"change":796,"percent_change":233,"volume":1309,"transactions":9,"vwap":1288},"2026-04-10",16.74,17.15,13953800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-09",16,17.175,15.965,16.69,0.58,3.6,18245200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-08",15.49,16.315,15.33,16.11,1.92,13.53,28412100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":939,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-07",13.3,14.2,13.24,14.19,4.96,14780900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":423,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-06",12.96,13.71,12.95,13.52,5.13,12020400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":118,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-02",11.914,13,11.75,12.86,2.47,14491000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-01",12.66,12.87,12.42,12.55,0.19,1.54,13290900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":931,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-31",12.16,12.48,11.515,12.36,4.48,18025000,{"date":1370,"open":1371,"high":1372,"low":27,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-30",12.905,13.06,11.83,-0.97,-7.58,16882500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":455,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-27",13.66,13.67,12.663,12.8,-8.6,17530700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-26",14.83,14.9,13.64,14.0050001,-1.155,-7.62,14665400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-25",14.8,15.25,14.47,15.16,0.83,5.79,16018100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":651,"volume":1410,"transactions":9,"vwap":1408},"2026-03-24",14.16,14.73,14.025,14.33,-0.04,13309100,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-23",13.41,14.585,14.37,0.99,7.4,16517600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",14.03,14.1,13.01,13.38,-0.76,-5.37,15573500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":949,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-19",13.7,14.35,13.253,14.14,0.28,12493400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1422,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1422},"2026-03-18",14.46,14.672,13.925,-0.58,-3.95,18597900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1434,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-17",14.22,14.989,14.18,14.68,1.94,14784800,{"date":1453,"open":1454,"high":1455,"low":1448,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-16",14.63,14.88,14.4,0.36,2.56,18671400,{"date":1461,"open":1462,"high":1463,"low":1390,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-13",15,15.56,14.04,-0.46,-3.17,19874700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1110,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-12",14.455,14.75,13.93,14.5,-2.09,16202900,{"date":1477,"open":1449,"high":1478,"low":1431,"close":1479,"change":518,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-11",15.265,14.81,1.16,15230500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":650,"percent_change":212,"volume":1488,"transactions":9,"vwap":1487},"2026-03-10",14.85,15.39,14.53,14.64,15746600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-09",13.91,14.79,13.57,14.7,0.535,3.78,17254400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-06",15.055,15.09,13.935,14.165,-1.435,-9.2,20747700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1033,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-05",16.45,16.61,15.05,15.6,-5.63,21039000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":906,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-04",15.71,17.014999,15.52,16.53,8.11,21174700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",15.915,16.29,15.148,15.29,-1.14,-6.94,24626100,{"date":1533,"open":1512,"high":1534,"low":1535,"close":1536,"change":661,"percent_change":519,"volume":1537,"transactions":9,"vwap":1536},"2026-03-02",16.9,15.5,16.43,19694000,{"date":1539,"open":1315,"high":1540,"low":1541,"close":1526,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1526},"2026-02-27",16.94,15.78,-0.8,-4.68,15497700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":948,"percent_change":923,"volume":1551,"transactions":9,"vwap":1550},"2026-02-26",16.8,17.22,16.54,17.09,12662600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1316,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-25",17.030001,17.408,16.735,17.08,3.52,17540100,{"date":1561,"open":1562,"high":1563,"low":1485,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-24",15.79,16.78,16.5,0.85,5.43,17052100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":174,"percent_change":147,"volume":1574,"transactions":9,"vwap":1573},"2026-02-23",15.17,15.99,15.1,15.65,14920900,{"date":1576,"open":1577,"high":1578,"low":73,"close":1579,"change":233,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-20",16.195,17.185,15.68,-3.33,20495600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":152,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-19",15.27,16.25,15.12,16.22,4.71,17510400,{"date":1591,"open":1397,"high":1592,"low":1511,"close":1321,"change":614,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1321},"2026-02-18",16.059999,5.73,26762800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-17",14.778,15.065,14.085,14.65,-0.57,-3.75,17213300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-13",14.39,15.62,14.01,15.22,1.02,7.18,19809700,{"date":1614,"open":1615,"high":1616,"low":1502,"close":1331,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1331},"2026-02-12",14.78,15.18,-0.6,-4.05,21918600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1396,"change":174,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1396},"2026-02-11",14.95,15.115,14.28,-0.2,17062500,{"date":1628,"open":1473,"high":1629,"low":1473,"close":1387,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1387},"2026-02-10",15.32,-0.14,-0.94,14746500,{"date":1634,"open":1635,"high":1586,"low":1636,"close":1637,"change":383,"percent_change":1317,"volume":1638,"transactions":9,"vwap":1637},"2026-02-09",13.9,13.8,14.97,18191300,{"date":1640,"open":1423,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-06",14.565,12.81,14.45,2.39,19.82,25278000,{"date":1648,"open":1389,"high":1448,"low":1649,"close":1650,"change":213,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-02-05",11.81,12.06,-14.71,32921100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1433,"change":1128,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1433},"2026-02-04",15.02,15.11,13.455,-7.82,26099900,{"date":1661,"open":1662,"high":1203,"low":1663,"close":1664,"change":1080,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-02-03",15.47,14.72,15.34,0.13,18849700,{"date":1668,"open":1501,"high":1562,"low":1396,"close":1629,"change":1669,"percent_change":1374,"volume":1670,"transactions":9,"vwap":1629},"2026-02-02",-0.15,15999700,{"date":1672,"open":1673,"high":1674,"low":1397,"close":1662,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1662},"2026-01-30",16.44,16.59,-1.5,-8.84,19706700,{"date":1679,"open":1548,"high":1680,"low":1681,"close":1682,"change":1441,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-29",17.3,16.049999,16.97,-3.3,18693900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":804,"percent_change":804,"volume":1691,"transactions":9,"vwap":1690},"2026-01-28",17.72,18.040001,17.17,17.55,14628700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1690,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1690},"2026-01-27",16.32,17.706,16.19,1.32,8.13,18849000,{"date":1701,"open":1702,"high":1689,"low":1203,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-26",17.155,16.23,-1.05,-6.08,20019400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1202,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1202},"2026-01-23",17.07,18.445,16.55,0.2,1.17,22985400,{"date":1716,"open":1259,"high":453,"low":1547,"close":1557,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1557},"2026-01-22",-0.17,-0.99,13647200,{"date":1721,"open":1722,"high":475,"low":1723,"close":1724,"change":404,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-21",18.245,16.96,17.25,-4.7,21079200,{"date":1728,"open":1729,"high":1730,"low":1295,"close":1731,"change":1529,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-20",17.84,18.98,18.1,-5.93,25353400,{"date":1735,"open":1736,"high":1737,"low":1680,"close":1738,"change":1739,"percent_change":1324,"volume":1740,"transactions":9,"vwap":1738},"2026-01-16",17.73,19.39,19.24,2.67,53701100,{"date":1742,"open":1534,"high":1743,"low":1744,"close":1210,"change":97,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1210},"2026-01-15",17.33,16.51,-4.27,15568000,{"date":1748,"open":1680,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-14",17.94,16.76,17.31,0.56,3.34,27729100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-13",16.66,16.95,16.15,16.75,0.3,1.82,19757500,{"date":1765,"open":1766,"high":1174,"low":1767,"close":1509,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1509},"2026-01-12",15.3,14.99,1.13,7.38,20866200,{"date":1772,"open":1535,"high":1773,"low":1774,"close":1629,"change":1358,"percent_change":1152,"volume":1775,"transactions":9,"vwap":1629},"2026-01-09",16.084999,15.2,16439500,{"date":1777,"open":1511,"high":1321,"low":1778,"close":1779,"change":1630,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-08",14.84,15.13,-0.92,13371900,{"date":1783,"open":1784,"high":1785,"low":1414,"close":1584,"change":1786,"percent_change":1450,"volume":1787,"transactions":9,"vwap":1584},"2026-01-07",14.93,15.345,0.29,17491900,{"date":1789,"open":1492,"high":1397,"low":1790,"close":1791,"change":1358,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-06",14.38,14.98,1.28,14039800,{"date":1795,"open":1471,"high":1796,"low":1797,"close":1492,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1492},"2026-01-05",14.955,14.36,0.63,4.45,14201200,{"date":1802,"open":1423,"high":1803,"low":1804,"close":1405,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1405},"2026-01-02",14.395,12.646,1.49,11.76,21653500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":174,"percent_change":298,"volume":1814,"transactions":9,"vwap":1813},"2025-12-31",12.77,13.07,12.62,12.67,10971600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1290,"volume":1821,"transactions":9,"vwap":1819},"2025-12-30",13.365,13.48,12.7,-0.51,13824400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":254,"percent_change":1221,"volume":1828,"transactions":9,"vwap":1827},"2025-12-29",13.155,13.65,13.045,13.21,8623500,{"date":1830,"open":1472,"high":1831,"low":1424,"close":435,"change":276,"percent_change":1832,"volume":1833,"transactions":9,"vwap":435},"2025-12-26",13.95,-3.45,8972100,{"date":1835,"open":1836,"high":1472,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-24",13.84,13.542,13.92,0.25,1.83,4460600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1380,"change":708,"percent_change":394,"volume":1847,"transactions":9,"vwap":1380},"2025-12-23",14.08,14.23,13.635,11055500,{"date":1849,"open":1850,"high":1501,"low":1851,"close":1456,"change":1852,"percent_change":497,"volume":1853,"transactions":9,"vwap":1456},"2025-12-22",15.025,14.29,-0.1,13007900,{"date":1855,"open":1856,"high":1487,"low":1857,"close":1473,"change":90,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1473},"2025-12-19",13.725,13.69,8.37,19399800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1424,"change":829,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1424},"2025-12-18",13.475,13.735,13.115,3.24,14402700,{"date":1868,"open":1380,"high":1869,"low":1870,"close":1338,"change":1820,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1338},"2025-12-17",13.99,12.835,-3.79,14833700,{"date":1874,"open":1493,"high":1875,"low":1876,"close":1877,"change":298,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-16",13.86,13.075,13.47,-1.75,13951400,{"date":1881,"open":1528,"high":1528,"low":1493,"close":1339,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1339},"2025-12-15",-1.59,-10.39,19176500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1766,"change":797,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1766},"2025-12-12",15.745,16.27,15.03,-2.86,18277400,{"date":1893,"open":1774,"high":1894,"low":1895,"close":1896,"change":1188,"percent_change":1480,"volume":1897,"transactions":9,"vwap":1896},"2025-12-11",15.805,14.66,15.75,21134900,{"date":1899,"open":1629,"high":1900,"low":1656,"close":1901,"change":923,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-10",15.825,15.57,0.39,14876200,{"date":1905,"open":1487,"high":1314,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-09",14.41,15.51,0.55,3.68,15477900,{"date":1912,"open":1779,"high":1913,"low":1914,"close":1915,"change":1080,"percent_change":1665,"volume":1916,"transactions":9,"vwap":1915},"2025-12-08",15.405,14.76,14.96,12472000,{"date":1918,"open":1323,"high":1919,"low":1494,"close":1920,"change":1018,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-05",15.429,14.94,-4.17,15302800,{"date":1924,"open":1925,"high":1926,"low":1609,"close":1927,"change":68,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-04",15.43,15.85,15.59,-0.32,12930000,{"date":1931,"open":1932,"high":1579,"low":1933,"close":1934,"change":829,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-03",15.195,14.89,15.64,2.76,14094000,{"date":1938,"open":1939,"high":1585,"low":1774,"close":1609,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1609},"2025-12-02",15.845,-0.26,-1.68,21975200,{"date":1944,"open":1945,"high":1946,"low":1455,"close":1947,"change":1018,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-01",15.24,15.809,15.48,-4.03,19149400,{"date":1951,"open":1952,"high":1953,"low":1463,"close":1954,"change":1713,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-28",15.72,16.65,16.13,7.82,21219100,{"date":1958,"open":1959,"high":1945,"low":1845,"close":1915,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1915},"2025-11-26",14.575,0.57,3.96,19374700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1606,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1606},"2025-11-25",13.63,14.44,13.125,0.51,3.67,21051300,{"date":1972,"open":1973,"high":1491,"low":1974,"close":1975,"change":1713,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-24",13.055,12.83,13.88,9.21,17483100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-21",12.5,12.91,12.038,12.71,-0.07,-0.55,18271700,{"date":1988,"open":1844,"high":1408,"low":1989,"close":1990,"change":1601,"percent_change":1745,"volume":1991,"transactions":9,"vwap":1990},"2025-11-20",12.74,12.78,21872500,{"date":1993,"open":1994,"high":1470,"low":1995,"close":1996,"change":1213,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-19",13.97,13.035,13.35,-4.23,21392400,{"date":2000,"open":1965,"high":2001,"low":1657,"close":2002,"change":923,"percent_change":320,"volume":2003,"transactions":9,"vwap":2002},"2025-11-18",14.24,13.94,18309400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1975,"change":1984,"percent_change":1282,"volume":2009,"transactions":9,"vwap":1975},"2025-11-17",13.765,14.235,13.335,22867700,{"date":2011,"open":1827,"high":2012,"low":2013,"close":1831,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1831},"2025-11-14",14.536,12.75,0.07,0.5,31664700,{"date":2018,"open":1598,"high":1774,"low":2019,"close":1975,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1975},"2025-11-13",13.6,-1.58,-10.22,28407500,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-12",16.47,15.08,15.46,-0.68,-4.21,24259800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-11",16.81,16.82,15.92,16.14,-1.18,-6.81,22278700,{"date":2041,"open":454,"high":2042,"low":1272,"close":2043,"change":118,"percent_change":1762,"volume":2044,"transactions":9,"vwap":2043},"2025-11-10",18,17.32,17622700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1230,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-07",16.585,17.125,15.97,17.01,-1.9,22442100,{"date":2054,"open":462,"high":200,"low":1680,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-06",17.34,-1.63,-8.59,22687000,{"date":2060,"open":2061,"high":222,"low":2062,"close":2063,"change":2064,"percent_change":2020,"volume":2065,"transactions":9,"vwap":2063},"2025-11-05",19.42,18.41,18.97,-0.305,32493600,{"date":2067,"open":2068,"high":2069,"low":1180,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-04",19.69,20.925,19.275,-1.445,-6.97,25277300,{"date":2075,"open":2076,"high":421,"low":2077,"close":360,"change":2078,"percent_change":446,"volume":2079,"transactions":9,"vwap":360},"2025-11-03",20.885,19.95,0.94,33715600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-31",21.71,21.905,19.311,19.78,-1.31,-6.21,33356000,{"date":2090,"open":2091,"high":421,"low":420,"close":836,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":836},"2025-10-30",21.455,-1.08,-4.87,20561300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":630,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":630},"2025-10-29",22.025,22.58,21.059999,0.615,2.85,25248100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2071,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-28",22.95,23.235,21.43,21.555,-6.28,22936600,{"date":2112,"open":2113,"high":1118,"low":263,"close":275,"change":2114,"percent_change":1769,"volume":2115,"transactions":9,"vwap":275},"2025-10-27",22.225,1.58,21638900,{"date":2117,"open":657,"high":2118,"low":2119,"close":380,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":380},"2025-10-24",21.89,20.9,0.93,4.54,15624700,{"date":2124,"open":2125,"high":747,"low":2125,"close":496,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":496},"2025-10-23",19.15,1.5,7.9,17813400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":476,"change":1941,"percent_change":2134,"volume":2135,"transactions":9,"vwap":476},"2025-10-22",20.22,20.58,18.39,-8.13,20084800,{"date":2137,"open":2138,"high":2139,"low":496,"close":2140,"change":164,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-21",21.585,22.19,20.67,-6.09,18231100,{"date":2144,"open":2099,"high":400,"low":474,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-20",22.01,1.98,9.89,22037400,{"date":2150,"open":2151,"high":2152,"low":1196,"close":2153,"change":740,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-17",18.81,20.29,20.030001,2.46,22556500,{"date":2157,"open":860,"high":860,"low":623,"close":578,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":578},"2025-10-16",-2.58,-11.66,22941100,{"date":2162,"open":2163,"high":2164,"low":760,"close":2165,"change":650,"percent_change":1244,"volume":2166,"transactions":9,"vwap":2165},"2025-10-15",22.8,23.01,22.13,19314900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2139,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2139},"2025-10-14",20.835,22.93,20.066,0.49,2.26,26294700,{"date":2176,"open":828,"high":2145,"low":2177,"close":2178,"change":142,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-13",20.864,21.7,3.28,25822400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":914,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-10",22.89,23.935,20.64,21.01,-5.7,36397200,{"date":2190,"open":2145,"high":2191,"low":2192,"close":2193,"change":1786,"percent_change":1697,"volume":2194,"transactions":9,"vwap":2193},"2025-10-09",22.37,21.16,22.28,24654200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":383,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-08",21.74,22.415,21.37,21.99,2.42,28859500,{"date":2204,"open":241,"high":2205,"low":2206,"close":382,"change":796,"percent_change":159,"volume":2207,"transactions":9,"vwap":382},"2025-10-07",21.87,20.11,32348000,{"date":2209,"open":2210,"high":2211,"low":795,"close":660,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":660},"2025-10-06",20.47,22.08,2.12,10.91,40384700,{"date":2216,"open":1737,"high":634,"low":2063,"close":2217,"change":1358,"percent_change":1416,"volume":2218,"transactions":9,"vwap":2217},"2025-10-03",19.44,40191800,{"date":2220,"open":668,"high":2221,"low":200,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-02",19.66,19.25,0.32,1.69,29498300,{"date":2227,"open":2228,"high":2229,"low":1193,"close":201,"change":1852,"percent_change":2230,"volume":2231,"transactions":9,"vwap":201},"2025-10-01",19.54,19.59,-0.53,34586000,{"date":2233,"open":2234,"high":2235,"low":231,"close":2236,"change":2237,"percent_change":1871,"volume":2238,"transactions":9,"vwap":2236},"2025-09-30",19.64,19.77,19.030001,-0.75,43274300,{"date":2240,"open":2241,"high":2242,"low":695,"close":2085,"change":2243,"percent_change":1649,"volume":2244,"transactions":9,"vwap":2085},"2025-09-29",18.23,20.01,2.09,45171400,{"date":2246,"open":2247,"high":1265,"low":2248,"close":1279,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1279},"2025-09-26",17.82,16.475,0.95,5.68,49095700,{"date":2253,"open":780,"high":1218,"low":2254,"close":1307,"change":61,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1307},"2025-09-25",16.425,-6.95,31514500,{"date":2258,"open":1729,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":571,"volume":2263,"transactions":9,"vwap":2261},"2025-09-24",20.13,17.78,17.99,0.92,59315300,{"date":2265,"open":17,"high":2266,"low":2267,"close":1709,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1709},"2025-09-23",18.3,17,-0.43,-2.46,36249100,{"date":2272,"open":2273,"high":1286,"low":2274,"close":2275,"change":949,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-22",17.042,16.68,17.5,0.23,43066300,{"date":2279,"open":2275,"high":696,"low":1258,"close":2280,"change":68,"percent_change":639,"volume":2281,"transactions":9,"vwap":2280},"2025-09-19",17.46,43345000,{"date":2283,"open":2284,"high":1688,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-18",17.95,17.395,17.51,-0.11,-0.62,30168500,{"date":2291,"open":1258,"high":2292,"low":2293,"close":2294,"change":53,"percent_change":1960,"volume":2295,"transactions":9,"vwap":2294},"2025-09-17",17.88,16.745,17.62,43787700,{"date":2297,"open":1547,"high":2298,"low":2299,"close":2300,"change":614,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-16",17.755,16.58,17.52,5.04,53945100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2274,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2274},"2025-09-15",16.01,16.925,15.87,0.79,4.97,40517200,{"date":2312,"open":2313,"high":1571,"low":2314,"close":2313,"change":2315,"percent_change":341,"volume":2316,"transactions":9,"vwap":2313},"2025-09-12",15.89,15.545,0.24,39962200,{"date":2318,"open":1696,"high":2319,"low":2320,"close":1573,"change":2237,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1573},"2025-09-11",16.83,15.595,-4.57,36113300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1273,"percent_change":1955,"volume":2329,"transactions":9,"vwap":2328},"2025-09-10",15.44,16.42,15.26,16.4,55199700,{"date":2331,"open":2332,"high":1766,"low":1379,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-09",13.79,15.21,1.77,13.17,66569100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":435,"change":955,"percent_change":1768,"volume":2342,"transactions":9,"vwap":435},"2025-09-08",13.29,13.59,12.974,42427800,{"date":2344,"open":435,"high":2345,"low":1354,"close":2339,"change":1665,"percent_change":1416,"volume":2346,"transactions":9,"vwap":2339},"2025-09-05",13.87,37097700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":639,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-04",13.355,13.49,12.9,13.16,-2.16,38251400,{"date":2356,"open":2001,"high":1438,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-03",13.32,13.45,-0.64,-4.54,40967000,{"date":2363,"open":1330,"high":2364,"low":2365,"close":2366,"change":74,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-02",14.3,12.97,14.09,2.4,46639400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1409,"percent_change":639,"volume":2375,"transactions":9,"vwap":2374},"2025-08-29",13.72,13.98,13.435,13.76,35730100,{"date":2377,"open":2378,"high":2379,"low":1389,"close":1636,"change":1839,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1636},"2025-08-28",13.83,14.17,1.85,37356800,{"date":2383,"open":1379,"high":2372,"low":1413,"close":2384,"change":1630,"percent_change":582,"volume":2385,"transactions":9,"vwap":2384},"2025-08-27",13.55,29031700,{"date":2387,"open":2365,"high":2388,"low":2389,"close":1857,"change":1135,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1857},"2025-08-26",13.73,12.88,3.09,35059200,{"date":2393,"open":1990,"high":1424,"low":2394,"close":2395,"change":923,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-25",12.4,13.28,0.45,50003300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2249,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-22",12.19,13.515,12.02,13.22,7.74,52236800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-21",12.35,12.52,12.12,12.27,-0.25,-2,33741900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2409,"change":1752,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2409},"2025-08-20",11.845,12.555,11.21,4.68,38233000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-19",12.34,12.41,11.78,11.96,-0.36,-2.92,31142900,{"date":2432,"open":2433,"high":1364,"low":2434,"close":2435,"change":1416,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-18",11.18,11.16,12.32,8.74,40044800,{"date":2439,"open":2402,"high":2440,"low":2441,"close":2442,"change":1780,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-15",12.03,11.295,11.33,-7.51,30886400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":423,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-14",11.37,12.28,11.22,12.25,5.69,34334800,{"date":2454,"open":27,"high":2455,"low":2456,"close":2457,"change":955,"percent_change":488,"volume":2458,"transactions":9,"vwap":2457},"2025-08-13",11.8,11.41,11.59,18242500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":74,"percent_change":128,"volume":2465,"transactions":9,"vwap":2464},"2025-08-12",11.29,11.52,11.15,11.44,16898500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":467,"percent_change":487,"volume":2472,"transactions":9,"vwap":2471},"2025-08-11",11.54,11.66,11.04,11.11,21563300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1282,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-08",11.67,11.79,10.95,11.08,-4.32,20812900,{"date":2482,"open":2483,"high":2435,"low":2456,"close":2484,"change":837,"percent_change":497,"volume":2485,"transactions":9,"vwap":2484},"2025-08-07",11.92,11.58,23595300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2469,"change":931,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2469},"2025-08-06",11.09,11.72,10.59,4.76,37511300,{"date":2494,"open":2495,"high":2464,"low":2496,"close":2497,"change":639,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-05",11.42,10.82,11.13,-2.54,26878900,{"date":2501,"open":2502,"high":2503,"low":2478,"close":2495,"change":1902,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2495},"2025-08-04",11.305,11.495,3.54,17459700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-01",12.01,12.074,10.87,11.03,-2.38,-17.75,50470100,{"date":2516,"open":1857,"high":1836,"low":1330,"close":1413,"change":2287,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1413},"2025-07-31",-0.81,28775400,{"date":2520,"open":1836,"high":2372,"low":2521,"close":1341,"change":837,"percent_change":1213,"volume":2522,"transactions":9,"vwap":1341},"2025-07-30",13.23,21239200,{"date":2524,"open":2525,"high":2526,"low":2339,"close":2019,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2019},"2025-07-29",14.48,14.6,-0.91,-6.27,31350900,{"date":2531,"open":2532,"high":1600,"low":1608,"close":2533,"change":174,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-28",14.545,14.51,-0.21,47947100,{"date":2537,"open":1438,"high":2538,"low":1838,"close":2539,"change":1669,"percent_change":582,"volume":2540,"transactions":9,"vwap":2539},"2025-07-25",14.74,14.54,43124400,{"date":2542,"open":2543,"high":1784,"low":1844,"close":2544,"change":2545,"percent_change":940,"volume":2546,"transactions":9,"vwap":2544},"2025-07-24",14.375,14.69,0.35,59749200,{"date":2548,"open":1446,"high":1414,"low":1430,"close":2549,"change":2014,"percent_change":2172,"volume":2550,"transactions":9,"vwap":2549},"2025-07-23",14.34,65549400,{"date":2552,"open":1851,"high":1797,"low":2553,"close":2554,"change":1839,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-22",13.655,14.27,1.78,55230500,{"date":2558,"open":2559,"high":1664,"low":1440,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-21",14.15,14.02,0.16,1.15,127903700,{"date":2565,"open":2566,"high":2567,"low":1332,"close":1875,"change":931,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1875},"2025-07-18",13.5,14.12,3.98,54887000,{"date":2571,"open":2572,"high":1818,"low":2573,"close":2574,"change":853,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-17",12.6,12.33,13.33,6.05,50020100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":551,"percent_change":687,"volume":2583,"transactions":9,"vwap":2582},"2025-07-16",12.46,12.875,12.44,12.57,30469000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":212,"percent_change":1145,"volume":2590,"transactions":9,"vwap":2589},"2025-07-15",12.2,12.405,11.9,12.1,30289100,{"date":2592,"open":2593,"high":1825,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-14",12.755,12.26,12.51,0.09,0.72,53371800,{"date":2600,"open":2601,"high":2602,"low":2424,"close":1356,"change":1717,"percent_change":640,"volume":2603,"transactions":9,"vwap":1356},"2025-07-11",12.94,13.03,31304500,{"date":2605,"open":1363,"high":1810,"low":2606,"close":2607,"change":2545,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-10",11.955,12.59,2.86,30089700,{"date":2611,"open":1649,"high":2612,"low":2456,"close":2613,"change":939,"percent_change":1401,"volume":2614,"transactions":9,"vwap":2613},"2025-07-09",12.29,12.24,30139800,{"date":2616,"open":2426,"high":2617,"low":2618,"close":2619,"change":1080,"percent_change":518,"volume":2620,"transactions":9,"vwap":2619},"2025-07-08",12,11.555,11.57,18320400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2288,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-07",11.87,11.88,10.93,11.55,-5.09,26513500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":174,"percent_change":2412,"volume":2635,"transactions":9,"vwap":2634},"2025-07-03",12.215,12.73,12.045,12.17,27630600,{"date":2637,"open":2638,"high":2411,"low":2639,"close":2586,"change":2120,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2586},"2025-07-02",11.53,11.485,8.25,44100000,{"date":2643,"open":2644,"high":2645,"low":2511,"close":2646,"change":174,"percent_change":1244,"volume":2647,"transactions":9,"vwap":2646},"2025-07-01",11.135,11.61,11.27,49405900,{"date":2649,"open":2650,"high":2464,"low":2651,"close":2652,"change":309,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-30",10.765,10.65,11.3,7.11,49089100,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":949,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-27",10.56,10.9,10.28,10.55,0.38,56141900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1968,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-26",9.9,10.64,9.704,10.51,5.1,57591300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1625,"volume":2678,"transactions":9,"vwap":2676},"2025-06-25",10.27,10.39,9.83,10,-0.02,34228600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":309,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-24",9.44,10.05,9.36,10.02,8.09,45854600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":639,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-23",9.25,9.55,8.87,9.27,-3.03,40675600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":838,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-20",10.08,10.14,9.48,9.56,-3.82,33914900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1434,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-18",9.58,10.06,9.46,9.94,2.9,50959400,{"date":2712,"open":2713,"high":2682,"low":2683,"close":2714,"change":1820,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-17",10.04,9.66,-5.01,42121700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2396,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-16",9.87,10.21,9.72,10.17,4.63,46929500,{"date":2726,"open":2727,"high":2720,"low":2728,"close":2721,"change":2729,"percent_change":986,"volume":2730,"transactions":9,"vwap":2721},"2025-06-13",9.935,9.5,-0.49,39189200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2720,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2720},"2025-06-12",10.23,10.635,10.125,-0.34,-3.22,26537200,{"date":2740,"open":2741,"high":2510,"low":2742,"close":2660,"change":53,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2660},"2025-06-11",10.44,10.261,0.96,41081500,{"date":2746,"open":2733,"high":2747,"low":2748,"close":2749,"change":74,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-10",10.5,9.97,10.45,3.26,49548800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":487,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-09",10.255,10.26,9.54,10.12,2.74,49134500,{"date":2761,"open":2689,"high":2762,"low":2763,"close":2764,"change":519,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-06",10.2,9.22,9.85,9.57,55897400,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1820,"percent_change":1426,"volume":2773,"transactions":9,"vwap":2772},"2025-06-05",9.655,9.69,8.88,8.99,46346900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2728,"change":551,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2728},"2025-06-04",8.96,9.64,8.9,5.2,39116400,{"date":2782,"open":331,"high":2783,"low":2784,"close":2785,"change":1908,"percent_change":1073,"volume":2786,"transactions":9,"vwap":2785},"2025-06-03",9.09,8.49,9.03,42216800,{"date":2788,"open":2789,"high":2784,"low":762,"close":2790,"change":1135,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-02",8,8.48,5.08,34057100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2287,"percent_change":164,"volume":2799,"transactions":9,"vwap":2798},"2025-05-30",8.08,8.265,7.93,8.07,34036600,{"date":2801,"open":2784,"high":2784,"low":2685,"close":2802,"change":1625,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-29",8.18,-2.39,31246500,{"date":2806,"open":2783,"high":2783,"low":2807,"close":2808,"change":1425,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-28",8.36,8.38,-8.32,39052900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":137,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-27",8.855,9.195,8.67,9.14,6.9,40428200,{"date":2820,"open":2821,"high":2822,"low":2823,"close":331,"change":113,"percent_change":2824,"volume":2825,"transactions":9,"vwap":331},"2025-05-23",8.66,8.81,8.47,-4.36,23067500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":1181,"change":53,"percent_change":1768,"volume":2831,"transactions":9,"vwap":1181},"2025-05-22",9.19,9.52,8.83,40257200,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":796,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-21",8.85,9.32,8.72,8.84,-1.01,37772900,{"date":2841,"open":2842,"high":2772,"low":2843,"close":2844,"change":1409,"percent_change":797,"volume":2845,"transactions":9,"vwap":2844},"2025-05-20",8.91,8.655,8.93,20156500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1017,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-19",8.82,9.068,8.685,8.97,-1.97,21131800,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2396,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-16",8.71,9.47,9.15,5.17,36915500,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2534,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-15",8.73,8.8,8.392,8.7,-2.36,28851800,{"date":2870,"open":2785,"high":2871,"low":2864,"close":2842,"change":1669,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2842},"2025-05-14",9.06,-1.66,20643300,{"date":2875,"open":2771,"high":2783,"low":2876,"close":2871,"change":1457,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2871},"2025-05-13",8.63,4.14,32790200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2866,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2866},"2025-05-12",9.02,9.12,8.475,0.22,2.59,29993500,{"date":2888,"open":2889,"high":2890,"low":541,"close":2790,"change":949,"percent_change":551,"volume":2891,"transactions":9,"vwap":2790},"2025-05-09",8.52,8.89,32559800,{"date":2893,"open":2894,"high":2895,"low":2795,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-08",8.2,8.69,8.44,0.6,7.65,30927100,{"date":2901,"open":2789,"high":2902,"low":2903,"close":2904,"change":2677,"percent_change":2412,"volume":2905,"transactions":9,"vwap":2904},"2025-05-07",8.055,7.68,7.84,22582100,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":1409,"percent_change":1820,"volume":2912,"transactions":9,"vwap":2911},"2025-05-06",7.7,7.96,7.66,7.86,23708300,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2127,"change":2729,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2127},"2025-05-05",8.15,8.175,7.67,-5.84,33472200,{"date":2921,"open":2922,"high":2822,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-02",7.89,7.87,8.39,0.62,7.98,53438700,{"date":2929,"open":2930,"high":2931,"low":1417,"close":2932,"change":931,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-01",7.49,7.97,7.77,7.32,43539500,{"date":2936,"open":2937,"high":2938,"low":180,"close":2939,"change":1017,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-04-30",7.21,7.29,7.24,-2.43,30845800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2534,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-04-29",7.59,7.61,7.245,7.42,-2.75,43903400,{"date":184,"open":2951,"high":2904,"low":2952,"close":2953,"change":1017,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},7.81,7.34,7.63,-2.3,30193100]