[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIVN":3,"homepage-market-summary":31,"stock-historical-RIVN":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RIVN","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},"Rivian Automotive, Inc. Class A Common Stock","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Rivian is a battery electric vehicle automaker that sells its vehicles in the US and Canada. The company also develops electronic control units and related software for autos in a joint venture with Volkswagen. Rivian has multiple vehicles in its fleet, which include a luxury truck, a full-size SUV, and a delivery van. The company plans to begin selling a midsize SUV in 2026. Total deliveries were over 42,000 in 2025. Rivian is also developing autonomous driving software to be used in its vehicles and for robotaxis on the Uber ride-hailing network.","15,232","Irvine, CA",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},14.33,14.16,14.36,14.01,14.34,-0.01,-0.07,26142778.509024,70909,14.1941,22.69,12.39,33628494.53356783,18.8,1232,{"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},11.57,35286162,12879449222.459093,8.64,"2025-04-28",[186,187,197,208,219,230,241,251,260,271,281,292,303,314,323,333,343,353,363,373,382,393,404,415,423,432,440,450,458,469,480,490,500,511,520,528,537,547,557,565,575,584,593,602,612,621,628,638,646,655,665,675,686,695,703,712,720,731,742,749,757,765,773,780,788,797,803,810,819,827,833,839,846,853,862,868,874,881,889,896,903,911,919,926,933,940,948,957,964,973,981,988,993,1000,1005,1012,1019,1027,1035,1044,1052,1059,1066,1075,1083,1091,1096,1104,1110,1116,1122,1129,1136,1142,1146,1153,1157,1163,1171,1178,1182,1187,1193,1199,1205,1210,1215,1220,1226,1232,1236,1242,1245,1253,1260,1266,1274,1279,1286,1293,1299,1304,1312,1316,1322,1326,1331,1340,1345,1351,1355,1362,1368,1373,1378,1381,1386,1391,1399,1406,1410,1415,1423,1431,1438,1444,1448,1454,1457,1463,1468,1474,1479,1484,1489,1493,1497,1502,1506,1510,1516,1520,1526,1532,1538,1545,1553,1559,1567,1575,1584,1591,1599,1607,1615,1622,1631,1639,1647,1655,1662,1670,1677,1685,1693,1701,1709,1715,1718,1724,1732,1739,1744,1750,1755,1762,1768,1773,1779,1782,1785,1790,1793,1797,1802,1807,1813,1816,1824,1829,1834,1837,1845,1852,1861,1869,1874,1882,1887,1894,1901,1908,1915,1920,1928,1933,1940,1947,1954,1959,1964,1967,1974,1980,1985,1991,1995,1998,2003,2006,2010,2013,2018,2023,2028,2034,2038,2044,2050,2056,2061,2065,2068,2073,2080,2088,2093,2098,2102,2107,2112,2117,2123,2129,2136,2143,2150,2157,2164,2171,2178,2185,2192,2199,2205,2212,2219,2225,2232,2239,2243,2248,2253,2259,2266,2270,2274,2279,2284,2290,2296,2300,2306,2314,2319,2326,2329,2336,2340,2346,2351,2357,2361,2367,2372,2377,2384,2389,2395,2400,2406,2410,2415,2418,2423,2426,2432,2436,2441,2444,2448,2453,2459,2464,2468,2473,2477,2481,2486,2492,2498,2503,2507,2512,2517,2521,2525,2530,2535,2540,2544,2548,2551,2555,2559],{"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":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",14.29,14.445,14.1,-0.17,-1.17,22156180.74899,91198,14.2713,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",14.58,14.83,14.425,14.51,-0.09,-0.62,17290151.310288,75790,14.5477,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",14.26,14.62,14.13,14.6,0.3,2.1,26154402.380651,94789,14.4186,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",15.27,15.36,13.96,14.3,-0.46,-3.12,60862087.231272,208104,14.3442,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",14.98,15.0228,14.545,14.76,-0.18,-1.2,32146194.136047,121632,14.7786,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":174,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",15.1,15.28,14.905,14.94,-0.2,20009161.076953,78456,15.0251,{"date":252,"open":246,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":233},"2026-09-29",15.34,14.7,14.97,0.18,1.22,28889468.804829,109423,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",15.26,15.37,14.75,14.79,-0.68,-4.4,25152993.186071,94391,14.9452,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":256,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",15.45,15.65,15.18,15.47,1.18,16693867.29189,74374,15.4125,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",14.91,15.575,14.8008,15.29,0.27,1.8,26991097.418639,101754,15.2717,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",15.04,15.17,14.8,15.02,-0.12,-0.79,17152723.584522,85715,14.9639,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",15.54,15.69,15.06,15.14,-0.22,-1.43,20965822.415653,83532,15.1875,{"date":315,"open":316,"high":274,"low":317,"close":222,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",15.22,15.185,0.37,2.47,19884573.380425,97168,15.4425,{"date":324,"open":325,"high":326,"low":245,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",15.445,15.645,14.99,-0.41,-2.66,37236998.361018,103909,15.0269,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":90,"volume":340,"transactions":341,"vwap":342},"2026-09-17",15.58,16.09,15.38,15.4,0.17,26799733.508913,116218,15.7134,{"date":344,"open":345,"high":346,"low":200,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",15.595,15.7293,15.23,-0.31,-1.99,30813247.214968,112368,15.163,{"date":354,"open":355,"high":356,"low":357,"close":305,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",15.725,15.89,15.295,-0.32,-2.02,21029376.725847,97631,15.5835,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":192,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",15.865,16.25,15.74,15.86,-1.06,16630056.98655,80078,15.9087,{"date":374,"open":366,"high":375,"low":376,"close":377,"change":378,"percent_change":298,"volume":379,"transactions":380,"vwap":381},"2026-09-11",16.81,16.01,16.03,-0.02,19063656.350693,92705,16.3121,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",15.75,16.405,15.56,16.05,0.045,0.28,18381007.931278,85332,16.1191,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",16.06,16.385,15.93,16.005,-0.165,-1.02,18489966.427606,96523,16.1214,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",15.84,16.3,15.61,16.17,0.43,2.73,16908910.939473,86970,16.0559,{"date":416,"open":417,"high":368,"low":418,"close":367,"change":192,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",15.77,15.555,-1.07,14134602.056454,71702,15.7176,{"date":424,"open":425,"high":426,"low":306,"close":427,"change":214,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",15.79,16.045,15.91,1.92,14345949.610582,78805,15.8907,{"date":433,"open":434,"high":425,"low":73,"close":408,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",15.55,0.075,0.48,13858472.538271,70006,15.5695,{"date":441,"open":442,"high":443,"low":263,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",15.68,15.8526,15.535,-0.525,-3.27,16199425.716574,84790,15.5448,{"date":451,"open":452,"high":453,"low":356,"close":395,"change":21,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",15.9,16.44,-0.06,23259262.263299,89118,16.1007,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",16.51,16.73,15.605,16.07,-0.73,-4.35,40916307.831622,146161,15.9024,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",16.45,16.97,16.4201,16.8,0.47,2.88,16334137.077542,79021,16.7376,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":328,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",16.66,16.7464,15.92,16.33,-2.45,19289204.469607,82979,16.2258,{"date":491,"open":492,"high":493,"low":460,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",16.84,16.945,16.74,0.14,0.84,12883679.568808,72895,16.7659,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",16.99,17.155,16.57,16.6,-0.37,-2.18,21816245.443846,105613,16.8417,{"date":512,"open":513,"high":514,"low":395,"close":472,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",16.08,17.15,0.96,6,35315938.497821,147346,16.8278,{"date":521,"open":522,"high":523,"low":305,"close":376,"change":389,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",15.71,16.18,1.78,17277050.706849,91268,15.8829,{"date":529,"open":297,"high":367,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",14.92,15.73,0.95,6.43,23348920.987796,90785,15.4507,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":203,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",14.59,14.85,14.4,14.78,-0.61,22435716.509158,97057,14.6407,{"date":548,"open":549,"high":222,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",15.24,14.72,14.87,-0.49,-3.19,43235977.024432,145374,14.9401,{"date":558,"open":559,"high":452,"low":560,"close":222,"change":225,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",15.81,15.32,-2.91,16927518.450318,93806,15.5205,{"date":566,"open":368,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",16.12,15.72,15.82,-0.11,-0.69,12036545.391609,61833,15.9092,{"date":576,"open":577,"high":578,"low":368,"close":397,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",16.54,16.59,-0.43,-2.63,14352986.767229,92789,16.0573,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":174,"percent_change":236,"volume":590,"transactions":591,"vwap":592},"2026-08-11",16.46,16.49,15.94,16.36,15329451.420313,100322,16.2674,{"date":594,"open":595,"high":586,"low":427,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",16.13,16.39,0.39,2.44,17916877.491412,96171,16.1421,{"date":603,"open":604,"high":605,"low":335,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",15.64,16.165,16,0.62,4.03,17359063.947272,100297,15.9506,{"date":613,"open":614,"high":615,"low":616,"close":337,"change":236,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",15.39,15.87,15.3,-1.16,13626117.562841,92421,15.525,{"date":622,"open":623,"high":306,"low":616,"close":386,"change":247,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",15.625,-1.27,17563904.339705,105674,15.5033,{"date":629,"open":630,"high":631,"low":276,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",15.63,15.95,15.76,0.405,2.64,23235271.872975,125085,15.7649,{"date":639,"open":338,"high":640,"low":243,"close":641,"change":642,"percent_change":108,"volume":643,"transactions":644,"vwap":645},"2026-08-03",15.785,15.355,0.135,22065327.398214,111293,15.5246,{"date":647,"open":472,"high":648,"low":649,"close":316,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",17.18,15.145,-1.61,-9.57,54134891.761831,256521,15.6664,{"date":656,"open":504,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",16.89,16.155,16.83,0.5,3.06,24887493.195765,123572,16.5812,{"date":666,"open":667,"high":668,"low":669,"close":485,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",16.7,16.93,16.14,-0.36,-2.16,18307696.185232,108205,16.4749,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",16.257,16.72,15.88,16.69,0.21,1.27,15722483.161563,96077,16.3259,{"date":687,"open":453,"high":688,"low":366,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",16.79,16.48,0.64,4.04,34973825.477506,103081,16.5831,{"date":696,"open":697,"high":698,"low":442,"close":406,"change":204,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",16.52,16.605,-3.77,27329567.772846,115960,15.96,{"date":704,"open":705,"high":706,"low":589,"close":586,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",16.96,17.02,-0.72,-4.19,29517106.010366,111491,16.5781,{"date":713,"open":714,"high":715,"low":502,"close":648,"change":716,"percent_change":446,"volume":717,"transactions":718,"vwap":719},"2026-07-22",17.59,17.94,-0.58,21196728.505112,86662,17.2945,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",17.38,17.775,17.13,17.76,0.52,3.02,25632022.395163,92259,17.5817,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",17.52,17.99,17.065,17.24,-0.215,-1.23,15882297.12756,91800,17.3925,{"date":743,"open":680,"high":744,"low":587,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",17.495,17.455,0.365,2.14,28900900,{"date":750,"open":751,"high":752,"low":578,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",17.7,17.77,17.09,-0.71,-3.99,41104800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":214,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-15",17.81,18.785,17.675,17.8,1.71,29115800,{"date":766,"open":767,"high":768,"low":667,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",17.35,17.65,17.5,0.19,1.1,31269400,{"date":774,"open":769,"high":775,"low":776,"close":777,"change":192,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-13",17.795,17.049999,17.31,-0.97,24217300,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",18.44,18.79,17.48,-0.64,-3.53,40150500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",16.532,18.23,16.38,18.12,1.46,8.76,84068800,{"date":798,"open":799,"high":688,"low":800,"close":482,"change":339,"percent_change":801,"volume":802,"transactions":9,"vwap":482},"2026-07-08",15.67,15.431,1.03,110859000,{"date":804,"open":805,"high":806,"low":792,"close":587,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":587},"2026-07-07",17.672,18.09,-3.65,-18.12,91175900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",18.55,20.2,18.39,20.14,1.51,8.11,42436300,{"date":820,"open":821,"high":822,"low":759,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",17.975,19.79,18.63,1.45,8.44,78212500,{"date":828,"open":829,"high":762,"low":830,"close":648,"change":192,"percent_change":831,"volume":832,"transactions":9,"vwap":648},"2026-07-01",17.28,17.07,-0.98,26987000,{"date":834,"open":698,"high":835,"low":596,"close":767,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":767},"2026-06-30",17.55,0.54,3.21,31373700,{"date":840,"open":841,"high":842,"low":843,"close":375,"change":277,"percent_change":844,"volume":845,"transactions":9,"vwap":375},"2026-06-29",15.795,16.88,15.57,7.55,38775800,{"date":847,"open":848,"high":568,"low":849,"close":630,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":630},"2026-06-26",14.565,14.54,0.77,5.18,42591500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",14.64,14.88,14.35,14.86,0.22,1.5,26739700,{"date":863,"open":551,"high":262,"low":864,"close":855,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":855},"2026-06-24",14.355,-0.25,-1.68,23138200,{"date":869,"open":255,"high":357,"low":870,"close":871,"change":872,"percent_change":46,"volume":873,"transactions":9,"vwap":871},"2026-06-23",14.81,14.89,-0.21,24290300,{"date":875,"open":876,"high":589,"low":877,"close":243,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":243},"2026-06-22",16.34,15.075,-1.42,-8.6,27347500,{"date":882,"open":883,"high":884,"low":885,"close":697,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":697},"2026-06-18",16.455,16.606,16.030001,0.26,1.6,31711700,{"date":890,"open":891,"high":493,"low":892,"close":893,"change":74,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-17",15.995,15.97,16.26,2.07,34148200,{"date":897,"open":898,"high":899,"low":531,"close":397,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":397},"2026-06-16",16.535,16.56,-0.75,-4.5,25457700,{"date":904,"open":905,"high":906,"low":577,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",17.030001,17.094999,16.68,-0.08,-0.48,20193200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":257,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-12",15.675,16.775,15.435,16.76,7.85,31778500,{"date":920,"open":921,"high":604,"low":922,"close":305,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":305},"2026-06-11",14.73,14.482,0.78,5.28,29012100,{"date":927,"open":928,"high":929,"low":930,"close":235,"change":778,"percent_change":931,"volume":932,"transactions":9,"vwap":235},"2026-06-10",15.672,15.8,14.645,-6.17,25074600,{"date":934,"open":935,"high":936,"low":549,"close":531,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":531},"2026-06-09",16.86,16.92,-1.11,-6.59,39837500,{"date":941,"open":942,"high":943,"low":944,"close":492,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":492},"2026-06-08",16.71,17.6,16.37,0.49,3,22634400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",17.96,18,16.235,16.35,-1.77,-9.77,35945400,{"date":958,"open":959,"high":812,"low":960,"close":793,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":793},"2026-06-04",17.97,17.75,-0.15,-0.82,35162000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",17.059999,18.43,16.915,18.27,0.98,5.67,51857200,{"date":974,"open":502,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",17.69,16.67,17.29,0.34,2.01,39250200,{"date":982,"open":669,"high":983,"low":452,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",17.2,16.95,0.65,3.99,43483500,{"date":989,"open":347,"high":505,"low":990,"close":407,"change":771,"percent_change":991,"volume":992,"transactions":9,"vwap":407},"2026-05-29",15.11,7.24,59451500,{"date":994,"open":995,"high":221,"low":996,"close":997,"change":660,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-28",14.61,14.49,15.2,3.4,23145700,{"date":1001,"open":1002,"high":858,"low":1002,"close":254,"change":118,"percent_change":1003,"volume":1004,"transactions":9,"vwap":254},"2026-05-27",14.45,2.15,23273900,{"date":1006,"open":864,"high":1007,"low":1008,"close":1009,"change":339,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-26",14.699,14.155,14.39,1.2,22915400,{"date":1013,"open":1014,"high":541,"low":1015,"close":1016,"change":1017,"percent_change":945,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",14.165,14.075,14.22,0.07,27073400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":661,"volume":1026,"transactions":9,"vwap":1024},"2026-05-21",13.63,14.25,13.56,14.15,0.42,25002800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":533,"volume":1034,"transactions":9,"vwap":1032},"2026-05-20",13.07,13.78,12.774,13.73,0.83,44632400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-19",13.23,13.255,12.65,12.9,-0.45,-3.37,41231800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":553,"volume":1051,"transactions":9,"vwap":1049},"2026-05-18",13.77,13.79,13.14,13.35,-0.44,29544100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1047,"change":464,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1047},"2026-05-15",14.05,14.145,13.66,-5.03,42196700,{"date":1060,"open":1022,"high":200,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-14",14.195,14.52,0.25,1.75,21303700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-13",13.91,14.68,13.87,14.27,0.32,2.29,29255400,{"date":1076,"open":19,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",14.19,13.64,13.95,-0.13,-0.92,22253000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":831,"volume":1090,"transactions":9,"vwap":1088},"2026-05-11",14.12,14.345,14,14.08,-0.14,26215700,{"date":1092,"open":1071,"high":1086,"low":1093,"close":1016,"change":1094,"percent_change":389,"volume":1095,"transactions":9,"vwap":1016},"2026-05-08",13.84,0.04,31623100,{"date":1097,"open":1098,"high":855,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",14.582,14.115,14.18,-0.3,-2.07,26127600,{"date":1105,"open":1069,"high":1106,"low":1107,"close":1108,"change":298,"percent_change":962,"volume":1109,"transactions":9,"vwap":1108},"2026-05-06",14.785,14.42,14.48,24738800,{"date":1111,"open":1112,"high":1113,"low":1108,"close":213,"change":1114,"percent_change":607,"volume":1115,"transactions":9,"vwap":213},"2026-05-05",14.65,15.07,0.09,28211000,{"date":1117,"open":1118,"high":1118,"low":1009,"close":202,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":202},"2026-05-04",15.16,-0.51,-3.4,48844400,{"date":1123,"open":284,"high":1124,"low":1125,"close":297,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":297},"2026-05-01",16.025,15.01,-1.38,-8.41,53434700,{"date":1130,"open":1131,"high":1132,"low":679,"close":1133,"change":978,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-30",16.22,16.685,16.4,2.12,31193600,{"date":1137,"open":606,"high":669,"low":1138,"close":1139,"change":908,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-29",15.875,16.059999,-0.5,16223600,{"date":1143,"open":587,"high":898,"low":702,"close":669,"change":716,"percent_change":1144,"volume":1145,"transactions":9,"vwap":669},"2026-04-28",-3.47,16286300,{"date":1147,"open":697,"high":1148,"low":1149,"close":678,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":678},"2026-04-27",16.995,16.5,0.2,1.21,21176000,{"date":1154,"open":984,"high":830,"low":893,"close":697,"change":579,"percent_change":1155,"volume":1156,"transactions":9,"vwap":697},"2026-04-24",-2.54,23800400,{"date":1158,"open":1159,"high":1160,"low":678,"close":984,"change":299,"percent_change":1161,"volume":1162,"transactions":9,"vwap":984},"2026-04-23",17.51,17.78,-4.45,24269300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":137,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-22",17.4,18.07,17.255,17.74,3.44,26160200,{"date":1172,"open":830,"high":1173,"low":1174,"close":514,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":514},"2026-04-21",17.485,16.845,0.23,1.36,21364000,{"date":1179,"open":905,"high":514,"low":916,"close":936,"change":348,"percent_change":1180,"volume":1181,"transactions":9,"vwap":936},"2026-04-20",-1.8,19620300,{"date":1183,"open":1184,"high":723,"low":753,"close":1185,"change":978,"percent_change":979,"volume":1186,"transactions":9,"vwap":1185},"2026-04-17",17.115,17.23,32234700,{"date":1188,"open":1189,"high":1190,"low":944,"close":657,"change":436,"percent_change":1191,"volume":1192,"transactions":9,"vwap":657},"2026-04-16",16.64,17.035,2.93,29131700,{"date":1194,"open":376,"high":587,"low":1195,"close":1196,"change":1025,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-15",15.905,16.41,2.63,23475200,{"date":1200,"open":1201,"high":942,"low":929,"close":1202,"change":1114,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-14",16.32,15.99,0.57,29182500,{"date":1206,"open":338,"high":1202,"low":1207,"close":452,"change":475,"percent_change":1208,"volume":1209,"transactions":9,"vwap":452},"2026-04-13",15.25,3.05,22415800,{"date":1211,"open":263,"high":615,"low":616,"close":1212,"change":770,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-10",15.43,1.25,19334300,{"date":1216,"open":294,"high":1212,"low":1217,"close":549,"change":53,"percent_change":1218,"volume":1219,"transactions":9,"vwap":549},"2026-04-09",14.865,0.66,16625000,{"date":1221,"open":1222,"high":1223,"low":1217,"close":308,"change":1224,"percent_change":661,"volume":1225,"transactions":9,"vwap":308},"2026-04-08",15.49,15.62,0.45,31904800,{"date":1227,"open":243,"high":997,"low":201,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-07",14.69,-0.6,-3.92,27778900,{"date":1233,"open":614,"high":306,"low":1234,"close":286,"change":570,"percent_change":754,"volume":1235,"transactions":9,"vwap":286},"2026-04-06",14.9,22766800,{"date":1237,"open":246,"high":1238,"low":211,"close":338,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":338},"2026-04-02",15.48,0.46,3.08,20720100,{"date":1243,"open":444,"high":569,"low":551,"close":246,"change":570,"percent_change":464,"volume":1244,"transactions":9,"vwap":246},"2026-04-01",22177900,{"date":1246,"open":1247,"high":1118,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",14.56,14.43,15.05,0.56,3.86,24085900,{"date":1254,"open":1234,"high":1255,"low":1256,"close":996,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":996},"2026-03-30",14.993,14.24,-0.28,-1.9,19715400,{"date":1261,"open":275,"high":1262,"low":254,"close":1263,"change":1050,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",15.235,14.77,-2.89,22351500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":328,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-26",15.42,15.7,15.13,15.21,-2.62,16862800,{"date":1275,"open":893,"high":697,"low":1276,"close":1223,"change":909,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1223},"2026-03-25",15.545,-2.98,20330900,{"date":1280,"open":1281,"high":595,"low":1282,"close":1283,"change":74,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-24",15.472,15.365,16.1,2.09,19443600,{"date":1287,"open":1288,"high":1201,"low":1289,"close":417,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":417},"2026-03-23",15.35,15.31,0.86,5.77,37348000,{"date":1294,"open":702,"high":1295,"low":870,"close":283,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":283},"2026-03-20",16.049999,-1.21,-7.51,51016900,{"date":1300,"open":899,"high":1301,"low":1276,"close":567,"change":137,"percent_change":1302,"volume":1303,"transactions":9,"vwap":567},"2026-03-19",17.12,3.8,78928100,{"date":1305,"open":274,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-18",16.038,15.5,15.53,-0.29,-1.83,19144700,{"date":1313,"open":1289,"high":463,"low":286,"close":569,"change":945,"percent_change":1314,"volume":1315,"transactions":9,"vwap":569},"2026-03-17",3.2,22536900,{"date":1317,"open":1318,"high":273,"low":540,"close":1319,"change":475,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-16",15.035,15.33,3.16,25041500,{"date":1323,"open":221,"high":418,"low":870,"close":858,"change":1050,"percent_change":1324,"volume":1325,"transactions":9,"vwap":858},"2026-03-13",-2.88,30983100,{"date":1327,"open":505,"high":688,"low":549,"close":616,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":616},"2026-03-12",-1.35,-8.11,37373900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-11",16.545,16.87,16.135,16.65,0.11,0.67,21360700,{"date":1341,"open":667,"high":1342,"low":1149,"close":577,"change":1338,"percent_change":1343,"volume":1344,"transactions":9,"vwap":577},"2026-03-10",17.555,4.22,51139300,{"date":1346,"open":1347,"high":892,"low":1348,"close":615,"change":660,"percent_change":1349,"volume":1350,"transactions":9,"vwap":615},"2026-03-09",15.115,15.052,3.25,25666200,{"date":1352,"open":1353,"high":1223,"low":296,"close":263,"change":256,"percent_change":277,"volume":1354,"transactions":9,"vwap":263},"2026-03-06",14.82,24930200,{"date":1356,"open":1357,"high":244,"low":1358,"close":1359,"change":287,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-05",14.615,14.55,15.19,1.81,27696900,{"date":1363,"open":232,"high":1364,"low":1365,"close":530,"change":236,"percent_change":1366,"volume":1367,"transactions":9,"vwap":530},"2026-03-04",15.335,14.835,-1.19,23847600,{"date":1369,"open":921,"high":1370,"low":1247,"close":243,"change":1114,"percent_change":1371,"volume":1372,"transactions":9,"vwap":243},"2026-03-03",15.6,0.6,25283000,{"date":1374,"open":1375,"high":316,"low":254,"close":1125,"change":358,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1125},"2026-03-02",15,-2.09,20187700,{"date":1379,"open":253,"high":305,"low":283,"close":1319,"change":1257,"percent_change":103,"volume":1380,"transactions":9,"vwap":1319},"2026-02-27",34214300,{"date":1382,"open":275,"high":417,"low":1270,"close":408,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":408},"2026-02-26",0.36,2.36,23469700,{"date":1387,"open":616,"high":1388,"low":275,"close":1207,"change":1389,"percent_change":1290,"volume":1390,"transactions":9,"vwap":1207},"2026-02-25",15.705,0.13,19283200,{"date":1392,"open":1393,"high":1288,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-24",15.095,14.735,15.12,0.16,1.07,21025300,{"date":1400,"open":1401,"high":641,"low":1402,"close":1403,"change":348,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-23",15.085,14.695,14.96,-2.03,17459800,{"date":1407,"open":1364,"high":1268,"low":1125,"close":221,"change":358,"percent_change":1408,"volume":1409,"transactions":9,"vwap":221},"2026-02-20",-2.05,20860500,{"date":1411,"open":397,"high":702,"low":1113,"close":1412,"change":1413,"percent_change":1144,"volume":1414,"transactions":9,"vwap":1412},"2026-02-19",15.59,-0.56,28703600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":358,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-18",16.495,17.086,16.073,16.15,-1.94,30101700,{"date":1424,"open":1425,"high":1426,"low":792,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-17",17.39,17.66,16.47,-1.26,-7.11,55972100,{"date":1432,"open":752,"high":1433,"low":1133,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-13",18.48,17.73,3.73,26.64,127927300,{"date":1439,"open":235,"high":200,"low":1440,"close":1087,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1087},"2026-02-12",13.94,-0.76,-5.15,38024300,{"date":1445,"open":1118,"high":549,"low":1446,"close":235,"change":247,"percent_change":164,"volume":1447,"transactions":9,"vwap":235},"2026-02-11",14.315,27135500,{"date":1449,"open":1450,"high":345,"low":1451,"close":1403,"change":287,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1403},"2026-02-10",14.93,14.84,1.84,37616400,{"date":1455,"open":1353,"high":1393,"low":16,"close":1228,"change":570,"percent_change":97,"volume":1456,"transactions":9,"vwap":1228},"2026-02-09",31858800,{"date":1458,"open":1459,"high":327,"low":1460,"close":296,"change":1397,"percent_change":1461,"volume":1462,"transactions":9,"vwap":296},"2026-02-06",13.835,13.82,7.79,31308200,{"date":1464,"open":1465,"high":20,"low":1466,"close":1032,"change":785,"percent_change":1161,"volume":1467,"transactions":9,"vwap":1032},"2026-02-05",14.11,13.58,29469100,{"date":1469,"open":1247,"high":1470,"low":191,"close":1471,"change":1472,"percent_change":1257,"volume":1473,"transactions":9,"vwap":1471},"2026-02-04",14.625,14.37,-0.04,23370800,{"date":1475,"open":1002,"high":296,"low":1476,"close":1477,"change":174,"percent_change":872,"volume":1478,"transactions":9,"vwap":1477},"2026-02-03",13.92,14.41,25673300,{"date":1480,"open":1402,"high":264,"low":1009,"close":1481,"change":348,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-02",14.44,-2.1,19269300,{"date":1485,"open":243,"high":221,"low":1486,"close":264,"change":159,"percent_change":1487,"volume":1488,"transactions":9,"vwap":264},"2026-01-30",14.5,-2.77,25350700,{"date":1490,"open":1364,"high":418,"low":1491,"close":295,"change":174,"percent_change":247,"volume":1492,"transactions":9,"vwap":295},"2026-01-29",14.862,23475000,{"date":1494,"open":1212,"high":1495,"low":1270,"close":997,"change":22,"percent_change":225,"volume":1496,"transactions":9,"vwap":997},"2026-01-28",15.495,19042100,{"date":1498,"open":1499,"high":1499,"low":1347,"close":221,"change":909,"percent_change":1500,"volume":1501,"transactions":9,"vwap":221},"2026-01-27",15.815,-3.05,21218500,{"date":1503,"open":1504,"high":679,"low":386,"close":384,"change":247,"percent_change":61,"volume":1505,"transactions":9,"vwap":384},"2026-01-26",15.821,17863800,{"date":1507,"open":485,"high":953,"low":417,"close":631,"change":506,"percent_change":1508,"volume":1509,"transactions":9,"vwap":631},"2026-01-23",-2.27,20442100,{"date":1511,"open":1512,"high":1513,"low":1131,"close":1201,"change":961,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1201},"2026-01-22",16.53,16.98,-0.91,20350000,{"date":1517,"open":1518,"high":482,"low":1283,"close":1427,"change":118,"percent_change":428,"volume":1519,"transactions":9,"vwap":1427},"2026-01-21",16.42,23601500,{"date":1521,"open":1522,"high":407,"low":368,"close":1523,"change":1119,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-20",16.225,16.16,-3.06,29808100,{"date":1527,"open":1528,"high":736,"low":1529,"close":976,"change":113,"percent_change":1530,"volume":1531,"transactions":9,"vwap":976},"2026-01-16",17.195,16.58,-2.29,26925000,{"date":1533,"open":784,"high":1534,"low":1535,"close":966,"change":1050,"percent_change":1536,"volume":1537,"transactions":9,"vwap":966},"2026-01-15",17.57,16.875,-2.51,29245400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":769,"change":1328,"percent_change":1543,"volume":1544,"transactions":9,"vwap":769},"2026-01-14",18.245,18.25,17.065001,-7.16,53011100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1101,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-13",19.1,19.15,18.645,18.85,-1.57,24788400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1548,"change":22,"percent_change":670,"volume":1558,"transactions":9,"vwap":1548},"2026-01-12",18.725,19.445,18.53,29279100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1042,"volume":1566,"transactions":9,"vwap":1564},"2026-01-09",19.945,20.17,19.035,19.22,-0.67,32467400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":192,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-08",19.905,20.95,19.7,19.89,-0.85,36672600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-07",19.46,20.58,18.69,20.059999,0.53,2.71,42136800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":454,"percent_change":348,"volume":1590,"transactions":9,"vwap":1589},"2026-01-06",19.64,20.1,18.88,19.53,34687800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":256,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-05",19.47,20,19.16,19.59,0.93,31071500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1101,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-02",19.78,20.71,18.9,19.41,-1.52,42740200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":169,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-31",19.62,19.915,19.3,19.71,0.61,21573800,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1596,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1596},"2025-12-30",20.68,19.28,-1.08,-5.22,38607700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-29",20.64,21.040001,20.33,20.67,-0.23,-1.1,20707600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1628,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-26",21.22,21.55,20.77,20.9,-1.09,20503000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":68,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-24",21.11,21.485,20.83,21.13,-0.24,10629600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1272,"volume":1654,"transactions":9,"vwap":1652},"2025-12-23",21.69,21.7,20.69,21.18,-0.57,38763700,{"date":1656,"open":1657,"high":26,"low":1658,"close":1659,"change":1660,"percent_change":226,"volume":1661,"transactions":9,"vwap":1659},"2025-12-22",22.47,21.625,21.75,-0.7,38448500,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-19",20.31,22.64,22.45,2.17,10.7,106165100,{"date":1671,"open":1672,"high":1626,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-18",18.26,20.28,2.65,15.03,67245400,{"date":1678,"open":1679,"high":1680,"low":943,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-17",18.1,18.41,17.63,-0.27,-1.51,32172700,{"date":1686,"open":823,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-16",18.97,17.64,17.9,-0.8,-4.28,46207200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":389,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-15",18.61,19.58,18.37,18.7,1.52,64341000,{"date":1702,"open":1703,"high":1704,"low":461,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-12",16.82,19.6,18.42,1.99,12.11,103734200,{"date":1710,"open":1711,"high":1711,"low":531,"close":1712,"change":419,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-11",17.415,16.43,-6.11,97129800,{"date":1716,"open":1681,"high":1680,"low":745,"close":769,"change":872,"percent_change":1366,"volume":1717,"transactions":9,"vwap":769},"2025-12-10",48017200,{"date":1719,"open":1720,"high":775,"low":1721,"close":1722,"change":53,"percent_change":1203,"volume":1723,"transactions":9,"vwap":1722},"2025-12-09",17.47,17.37,17.71,21450700,{"date":1725,"open":1726,"high":1722,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-08",17.565,17.040001,17.61,-0.34,-1.89,41828700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":570,"percent_change":543,"volume":1738,"transactions":9,"vwap":1737},"2025-12-05",18.08,18.6,17.91,17.95,40574600,{"date":1740,"open":1728,"high":1741,"low":1721,"close":1742,"change":1581,"percent_change":727,"volume":1743,"transactions":9,"vwap":1742},"2025-12-04",18.17,18.059999,39172100,{"date":1745,"open":983,"high":1689,"low":1746,"close":1747,"change":214,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-03",16.9,17.53,1.74,31993600,{"date":1751,"open":1185,"high":1752,"low":1727,"close":1185,"change":1017,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1185},"2025-12-02",17.67,0.41,34438900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":214,"percent_change":524,"volume":1761,"transactions":9,"vwap":1760},"2025-12-01",16.55,17.79,16.512,17.16,43381000,{"date":1763,"open":596,"high":1764,"low":893,"close":935,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":935},"2025-11-28",17.055,0.68,4.2,18543000,{"date":1769,"open":408,"high":689,"low":1770,"close":523,"change":607,"percent_change":1771,"volume":1772,"transactions":9,"vwap":523},"2025-11-26",15.507,3.98,35451200,{"date":1774,"open":1347,"high":1775,"low":1776,"close":386,"change":597,"percent_change":1777,"volume":1778,"transactions":9,"vwap":386},"2025-11-25",15.665,14.895,2.57,30087700,{"date":1780,"open":1675,"high":1207,"low":1069,"close":295,"change":118,"percent_change":1284,"volume":1781,"transactions":9,"vwap":295},"2025-11-24",42345100,{"date":1783,"open":1394,"high":1395,"low":1079,"close":858,"change":1150,"percent_change":1176,"volume":1784,"transactions":9,"vwap":858},"2025-11-21",40498600,{"date":1786,"open":1787,"high":630,"low":539,"close":1788,"change":454,"percent_change":328,"volume":1789,"transactions":9,"vwap":1788},"2025-11-20",14.935,14.66,45539400,{"date":1791,"open":200,"high":1450,"low":16,"close":550,"change":1682,"percent_change":1180,"volume":1792,"transactions":9,"vwap":550},"2025-11-19",51911000,{"date":1794,"open":1069,"high":1319,"low":541,"close":327,"change":169,"percent_change":1795,"volume":1796,"transactions":9,"vwap":327},"2025-11-18",0.81,40761500,{"date":1798,"open":1125,"high":549,"low":1799,"close":551,"change":1645,"percent_change":1800,"volume":1801,"transactions":9,"vwap":551},"2025-11-17",14.53,-1.59,58303200,{"date":1803,"open":1269,"high":615,"low":1113,"close":990,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":990},"2025-11-14",-1.28,-7.81,60069200,{"date":1808,"open":736,"high":1722,"low":1809,"close":596,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":596},"2025-11-13",16.21,-1.13,-6.45,58775100,{"date":1814,"open":1342,"high":1722,"low":1133,"close":733,"change":1140,"percent_change":1487,"volume":1815,"transactions":9,"vwap":733},"2025-11-12",72372100,{"date":1817,"open":792,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-11",18.13,16.2,18.02,1.61,9.81,109217400,{"date":1825,"open":305,"high":1826,"low":1125,"close":1196,"change":277,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1196},"2025-11-10",16.75,7.75,104369900,{"date":1830,"open":307,"high":1831,"low":1022,"close":347,"change":1832,"percent_change":1017,"volume":1833,"transactions":9,"vwap":347},"2025-11-07",15.375,0.01,65782100,{"date":1835,"open":262,"high":408,"low":1108,"close":316,"change":247,"percent_change":67,"volume":1836,"transactions":9,"vwap":316},"2025-11-06",88735300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1268,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1268},"2025-11-05",13.335,15.85,13.26,2.92,23.36,197650600,{"date":1846,"open":1847,"high":1848,"low":27,"close":1849,"change":571,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-04",12.96,12.98,12.5,-5.23,55207800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-03",13.55,13.59,13.155,13.19,-0.38,-2.8,38765500,{"date":1862,"open":1863,"high":1855,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-31",13.08,12.895,13.57,0.58,4.46,44821400,{"date":1870,"open":1854,"high":1466,"low":1871,"close":1871,"change":707,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-30",12.99,-5.25,39850400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":681,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-29",13.5,13.88,13.45,13.71,1.56,34922200,{"date":1883,"open":1884,"high":1021,"low":1885,"close":1876,"change":1114,"percent_change":1338,"volume":1886,"transactions":9,"vwap":1876},"2025-10-28",13.41,13.21,41866300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1884,"change":410,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1884},"2025-10-27",13.17,13.665,12.97,3.31,48280800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1848,"change":570,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1848},"2025-10-24",13.215,13.27,12.935,-0.84,28316100,{"date":1902,"open":1903,"high":1857,"low":1904,"close":1905,"change":339,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-23",12.77,12.71,13.09,1.32,26000500,{"date":1909,"open":1905,"high":1910,"low":1911,"close":1912,"change":1257,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-22",13.25,12.72,12.92,-2.12,41848600,{"date":1916,"open":1029,"high":1023,"low":1040,"close":1917,"change":169,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-21",13.2,0.92,27959900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1863,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1863},"2025-10-20",12.8,13.15,12.66,0.05,0.38,35626600,{"date":1929,"open":1040,"high":1896,"low":1930,"close":1931,"change":169,"percent_change":1597,"volume":1932,"transactions":9,"vwap":1931},"2025-10-17",12.87,13.03,24003800,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1140,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-16",13.42,12.81,12.91,-3.73,28327500,{"date":1941,"open":1910,"high":1942,"low":1943,"close":1884,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1884},"2025-10-15",13.638,13.185,0.29,2.21,36082900,{"date":1948,"open":1949,"high":1897,"low":1950,"close":1951,"change":1952,"percent_change":1239,"volume":1953,"transactions":9,"vwap":1951},"2025-10-14",12.86,12.61,13.12,0.06,25298100,{"date":1955,"open":1871,"high":1951,"low":1922,"close":1956,"change":886,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-13",13.06,2.03,21988800,{"date":1960,"open":1951,"high":1917,"low":1961,"close":1922,"change":1309,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1922},"2025-10-10",12.67,-2.22,25834700,{"date":1965,"open":1863,"high":1889,"low":1949,"close":1905,"change":1472,"percent_change":1101,"volume":1966,"transactions":9,"vwap":1905},"2025-10-09",27776400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1080,"percent_change":831,"volume":1973,"transactions":9,"vwap":1972},"2025-10-08",13.28,13.4,13.05,13.13,26798600,{"date":1975,"open":1976,"high":1977,"low":1037,"close":1841,"change":1645,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1841},"2025-10-07",13.53,13.72,-1.78,31711000,{"date":1981,"open":1032,"high":1982,"low":1983,"close":1876,"change":961,"percent_change":1629,"volume":1984,"transactions":9,"vwap":1876},"2025-10-06",13.9,13.46,29514100,{"date":1986,"open":1987,"high":1032,"low":1988,"close":1989,"change":169,"percent_change":108,"volume":1990,"transactions":9,"vwap":1989},"2025-10-03",13.525,13.22,13.65,45879700,{"date":1992,"open":212,"high":1024,"low":1885,"close":1976,"change":1619,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1976},"2025-10-02",-7.39,75952400,{"date":1996,"open":1106,"high":307,"low":539,"close":995,"change":22,"percent_change":909,"volume":1997,"transactions":9,"vwap":995},"2025-10-01",27345900,{"date":1999,"open":1207,"high":2000,"low":1358,"close":1069,"change":1653,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1069},"2025-09-30",15.51,-3.74,48572400,{"date":2004,"open":384,"high":425,"low":1375,"close":1207,"change":1729,"percent_change":507,"volume":2005,"transactions":9,"vwap":1207},"2025-09-29",46005200,{"date":2007,"open":559,"high":409,"low":843,"close":1412,"change":961,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1412},"2025-09-26",-0.95,36800700,{"date":2011,"open":1307,"high":1295,"low":308,"close":367,"change":68,"percent_change":358,"volume":2012,"transactions":9,"vwap":367},"2025-09-25",44793600,{"date":2014,"open":2000,"high":631,"low":2015,"close":425,"change":886,"percent_change":2016,"volume":2017,"transactions":9,"vwap":425},"2025-09-24",15.064,1.67,50644500,{"date":2019,"open":2020,"high":1269,"low":327,"close":1308,"change":1944,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1308},"2025-09-23",15.245,1.9,53832600,{"date":2024,"open":2025,"high":1212,"low":1465,"close":549,"change":1290,"percent_change":2026,"volume":2027,"transactions":9,"vwap":549},"2025-09-22",14.305,5.98,74244700,{"date":2029,"open":550,"high":1263,"low":2030,"close":2031,"change":1101,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-19",14.02,14.38,-2.04,68671900,{"date":2035,"open":189,"high":246,"low":2036,"close":1069,"change":1203,"percent_change":691,"volume":2037,"transactions":9,"vwap":1069},"2025-09-18",14.074,48669500,{"date":2039,"open":2040,"high":2041,"low":223,"close":1465,"change":872,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1465},"2025-09-17",14.385,14.63,-1.47,47865900,{"date":2045,"open":1046,"high":1112,"low":1032,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-16",14.32,0.72,5.29,62422900,{"date":2051,"open":1021,"high":1046,"low":2052,"close":2053,"change":495,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-15",13.38,13.6,1.04,30818500,{"date":2057,"open":1087,"high":2058,"low":2059,"close":1983,"change":1119,"percent_change":807,"volume":2060,"transactions":9,"vwap":1983},"2025-09-12",14.04,12.57,67199600,{"date":2062,"open":2063,"high":2041,"low":1079,"close":2063,"change":1952,"percent_change":410,"volume":2064,"transactions":9,"vwap":2063},"2025-09-11",13.97,40471700,{"date":2066,"open":1440,"high":1071,"low":1032,"close":1068,"change":174,"percent_change":309,"volume":2067,"transactions":9,"vwap":1068},"2025-09-10",32445400,{"date":2069,"open":1087,"high":2070,"low":2071,"close":1440,"change":68,"percent_change":670,"volume":2072,"transactions":9,"vwap":1440},"2025-09-09",14.2,13.685,30599700,{"date":2074,"open":2075,"high":2076,"low":1460,"close":2077,"change":309,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-08",14.235,14.325,13.99,-1.55,54560700,{"date":2081,"open":2082,"high":2083,"low":1056,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-05",13.74,14.57,14.21,0.51,3.72,87135100,{"date":2089,"open":18,"high":1471,"low":2052,"close":2090,"change":97,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-04",13.7,-5.12,82734000,{"date":2094,"open":1982,"high":1675,"low":2095,"close":1481,"change":1203,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1481},"2025-09-03",13.85,4.11,77654700,{"date":2099,"open":2100,"high":1079,"low":1848,"close":1070,"change":214,"percent_change":1945,"volume":2101,"transactions":9,"vwap":1070},"2025-09-02",13.3,51257800,{"date":2103,"open":1989,"high":2104,"low":2105,"close":1865,"change":22,"percent_change":1119,"volume":2106,"transactions":9,"vwap":1865},"2025-08-29",13.885,13.31,39634100,{"date":2108,"open":2109,"high":1056,"low":1905,"close":1078,"change":1025,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1078},"2025-08-28",13.34,3.18,31625800,{"date":2113,"open":1910,"high":1876,"low":2114,"close":1988,"change":1832,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1988},"2025-08-27",13.135,0.08,38969800,{"date":2118,"open":2119,"high":1841,"low":2120,"close":1885,"change":53,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1885},"2025-08-26",13.11,12.84,0.76,53099500,{"date":2124,"open":1971,"high":2125,"low":1937,"close":2119,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2119},"2025-08-25",13.49,0.02,0.15,46841300,{"date":2130,"open":2131,"high":2119,"low":2132,"close":1905,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1905},"2025-08-22",12.17,12.16,0.97,8,64603100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1925,"percent_change":1753,"volume":2142,"transactions":9,"vwap":2141},"2025-08-21",12.04,12.15,11.84,12.12,42737000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":236,"percent_change":2042,"volume":2149,"transactions":9,"vwap":2148},"2025-08-20",12.175,12.325,11.88,12.07,45077400,{"date":2151,"open":2152,"high":1849,"low":2148,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-08-19",12.45,12.25,-0.16,-1.29,48702000,{"date":2158,"open":2159,"high":2160,"low":2148,"close":2161,"change":339,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-18",12.28,12.48,12.41,1.39,38394400,{"date":2165,"open":2166,"high":2152,"low":2167,"close":2168,"change":256,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-15",12.03,12.01,12.24,1.49,51961800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":309,"percent_change":103,"volume":2177,"transactions":9,"vwap":2176},"2025-08-14",12.065,12.21,11.79,12.06,38053200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2159,"change":118,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2159},"2025-08-13",12,12.345,11.905,2.59,25094800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1094,"percent_change":978,"volume":2191,"transactions":9,"vwap":2190},"2025-08-12",12.08,12.105,11.58,11.97,33584100,{"date":2193,"open":2147,"high":2194,"low":2195,"close":2196,"change":495,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-11",12.33,11.83,11.93,1.19,40349800,{"date":2200,"open":2187,"high":2201,"low":2202,"close":2175,"change":1257,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2175},"2025-08-08",12.285,11.78,-2.32,31601200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2148,"change":410,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2148},"2025-08-07",11.77,12.19,11.715,3.69,33230100,{"date":2213,"open":2214,"high":2215,"low":180,"close":2216,"change":1119,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-06",11.675,12.26,11.64,-4.2,67072700,{"date":2220,"open":2160,"high":2221,"low":2222,"close":2139,"change":2223,"percent_change":1482,"volume":2224,"transactions":9,"vwap":2139},"2025-08-05",12.52,12.062,-0.26,67997400,{"date":2226,"open":2227,"high":2120,"low":2228,"close":2161,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2161},"2025-08-04",12.56,12.35,0.03,0.24,45497100,{"date":2233,"open":1039,"high":2234,"low":2235,"close":2236,"change":552,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-01",12.7,12.31,12.38,-3.81,42548400,{"date":2240,"open":2241,"high":1972,"low":1922,"close":1930,"change":2154,"percent_change":738,"volume":2242,"transactions":9,"vwap":1930},"2025-07-31",12.995,37911500,{"date":2244,"open":2119,"high":2245,"low":2246,"close":1931,"change":174,"percent_change":1628,"volume":2247,"transactions":9,"vwap":1931},"2025-07-30",13.18,12.85,37652100,{"date":2249,"open":1046,"high":2250,"low":2251,"close":1956,"change":707,"percent_change":1620,"volume":2252,"transactions":9,"vwap":1956},"2025-07-29",13.83,13.055,38882200,{"date":2254,"open":2255,"high":2256,"low":1879,"close":1030,"change":1628,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1030},"2025-07-28",14.045,14.07,-1.64,22639700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":19,"change":770,"percent_change":2264,"volume":2265,"transactions":9,"vwap":19},"2025-07-25",13.89,14.47,13.801,1.37,51134500,{"date":2267,"open":2268,"high":2261,"low":1884,"close":1460,"change":247,"percent_change":310,"volume":2269,"transactions":9,"vwap":1460},"2025-07-24",13.785,39294600,{"date":2271,"open":2084,"high":1256,"low":1046,"close":2030,"change":2272,"percent_change":754,"volume":2273,"transactions":9,"vwap":2030},"2025-07-23",-0.1,38372200,{"date":2275,"open":1989,"high":202,"low":2276,"close":1085,"change":1025,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1085},"2025-07-22",13.62,3.07,45193500,{"date":2280,"open":2281,"high":1024,"low":2276,"close":2090,"change":2282,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2090},"2025-07-21",13.915,0,35627000,{"date":2285,"open":1931,"high":2286,"low":1922,"close":2090,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2090},"2025-07-18",13.86,0.8,6.2,48648400,{"date":2291,"open":2292,"high":2125,"low":2293,"close":1040,"change":2085,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1040},"2025-07-17",12.74,12.69,4.12,52110700,{"date":2297,"open":2234,"high":2234,"low":2298,"close":27,"change":1645,"percent_change":1258,"volume":2299,"transactions":9,"vwap":27},"2025-07-16",11.96,41553000,{"date":2301,"open":1922,"high":1931,"low":2302,"close":2303,"change":298,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-15",12.62,12.63,-0.94,27878300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1257,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-14",12.851,12.88,12.55,12.75,-2.15,28208300,{"date":2315,"open":2245,"high":2316,"low":2317,"close":1931,"change":1309,"percent_change":507,"volume":2318,"transactions":9,"vwap":1931},"2025-07-11",13.44,13,21163700,{"date":2320,"open":1896,"high":2321,"low":2322,"close":2323,"change":169,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-10",13.495,13.195,13.32,0.91,20665200,{"date":2327,"open":1857,"high":2323,"low":1956,"close":1917,"change":1017,"percent_change":1581,"volume":2328,"transactions":9,"vwap":1917},"2025-07-09",16207100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":1972,"change":1926,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1972},"2025-07-08",12.79,13.37,12.78,2.98,28302900,{"date":2337,"open":2309,"high":1912,"low":2338,"close":2311,"change":358,"percent_change":486,"volume":2339,"transactions":9,"vwap":2311},"2025-07-07",12.444,34462300,{"date":2341,"open":1891,"high":2342,"low":2343,"close":1029,"change":1150,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1029},"2025-07-03",13.455,12.89,1.55,21513400,{"date":2347,"open":2100,"high":2348,"low":2349,"close":1930,"change":1229,"percent_change":1161,"volume":2350,"transactions":9,"vwap":1930},"2025-07-02",13.33,12.83,42320400,{"date":2352,"open":2353,"high":1854,"low":1891,"close":2354,"change":1682,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-01",13.545,13.47,-1.97,30282100,{"date":2358,"open":2053,"high":2359,"low":1023,"close":2082,"change":495,"percent_change":801,"volume":2360,"transactions":9,"vwap":2082},"2025-06-30",13.825,18768700,{"date":2362,"open":2363,"high":2364,"low":2052,"close":2053,"change":348,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2053},"2025-06-27",13.945,13.951,-2.23,27501900,{"date":2368,"open":1047,"high":2369,"low":1056,"close":1068,"change":2127,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1068},"2025-06-26",14.14,1.09,17763100,{"date":2373,"open":2104,"high":1068,"low":2374,"close":2375,"change":68,"percent_change":670,"volume":2376,"transactions":9,"vwap":2375},"2025-06-25",13.532,13.76,14584900,{"date":2378,"open":1459,"high":2379,"low":2380,"close":2381,"change":1396,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-24",13.98,13.69,13.81,1.17,17736500,{"date":2385,"open":1976,"high":2386,"low":2387,"close":1989,"change":2115,"percent_change":137,"volume":2388,"transactions":9,"vwap":1989},"2025-06-23",13.93,13.43,22204000,{"date":2390,"open":2386,"high":2391,"low":2392,"close":1865,"change":247,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1865},"2025-06-20",14.03,13.385,-1.45,28260200,{"date":2396,"open":2316,"high":1068,"low":2397,"close":1046,"change":1926,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1046},"2025-06-18",13.36,2.84,15930900,{"date":2401,"open":2402,"high":2380,"low":1841,"close":2403,"change":506,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-17",13.475,13.39,-2.69,21409600,{"date":2407,"open":1021,"high":2369,"low":1878,"close":2375,"change":978,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2375},"2025-06-16",2.53,26498600,{"date":2411,"open":2412,"high":2082,"low":1049,"close":1935,"change":552,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1935},"2025-06-13",13.575,-3.52,26990400,{"date":2416,"open":2379,"high":212,"low":1877,"close":1068,"change":1309,"percent_change":2032,"volume":2417,"transactions":9,"vwap":1068},"2025-06-12",14829200,{"date":2419,"open":2420,"high":296,"low":2421,"close":2070,"change":247,"percent_change":46,"volume":2422,"transactions":9,"vwap":2070},"2025-06-11",14.605,14.065,20827200,{"date":2424,"open":539,"high":1394,"low":1071,"close":541,"change":2282,"percent_change":2282,"volume":2425,"transactions":9,"vwap":541},"2025-06-10",19586300,{"date":2427,"open":1024,"high":1358,"low":2428,"close":541,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":541},"2025-06-09",13.995,0.4,2.86,27172700,{"date":2433,"open":2281,"high":2434,"low":2380,"close":1087,"change":859,"percent_change":887,"volume":2435,"transactions":9,"vwap":1087},"2025-06-06",14.135,24451500,{"date":2437,"open":2438,"high":1071,"low":2439,"close":1030,"change":1628,"percent_change":2257,"volume":2440,"transactions":9,"vwap":1030},"2025-06-05",14.025,13.613,34888200,{"date":2442,"open":1471,"high":1799,"low":1070,"close":19,"change":670,"percent_change":1536,"volume":2443,"transactions":9,"vwap":19},"2025-06-04",26241100,{"date":2445,"open":1077,"high":1069,"low":1077,"close":1471,"change":287,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1471},"2025-06-03",1.91,22945600,{"date":2449,"open":541,"high":1486,"low":2450,"close":191,"change":579,"percent_change":2451,"volume":2452,"transactions":9,"vwap":191},"2025-06-02",13.845,-2.96,27357400,{"date":2454,"open":2455,"high":232,"low":1477,"close":1799,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1799},"2025-05-30",14.965,-0.475,-3.17,40113300,{"date":2460,"open":799,"high":306,"low":1403,"close":2461,"change":2456,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-29",15.0050001,-3.07,25216500,{"date":2465,"open":338,"high":929,"low":2466,"close":1238,"change":1337,"percent_change":2047,"volume":2467,"transactions":9,"vwap":1238},"2025-05-28",15.325,23048100,{"date":2469,"open":588,"high":2470,"low":551,"close":263,"change":2223,"percent_change":2471,"volume":2472,"transactions":9,"vwap":263},"2025-05-27",15.98,-1.66,36961400,{"date":2474,"open":408,"high":615,"low":338,"close":630,"change":1257,"percent_change":2475,"volume":2476,"transactions":9,"vwap":630},"2025-05-23",-1.76,21795000,{"date":2478,"open":2479,"high":953,"low":531,"close":427,"change":579,"percent_change":580,"volume":2480,"transactions":9,"vwap":427},"2025-05-22",16.19,28115800,{"date":2482,"open":942,"high":2483,"low":1124,"close":876,"change":716,"percent_change":2484,"volume":2485,"transactions":9,"vwap":876},"2025-05-21",17.08,-3.43,46878400,{"date":2487,"open":2488,"high":514,"low":1131,"close":936,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":936},"2025-05-20",16.31,0.63,3.87,63759100,{"date":2493,"open":2494,"high":1712,"low":2020,"close":2495,"change":436,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-19",15.44,16.29,3.04,43922000,{"date":2499,"open":337,"high":2500,"low":1288,"close":559,"change":2085,"percent_change":2501,"volume":2502,"transactions":9,"vwap":559},"2025-05-16",15.83,3.33,32231900,{"date":2504,"open":855,"high":386,"low":995,"close":616,"change":436,"percent_change":2505,"volume":2506,"transactions":9,"vwap":616},"2025-05-15",3.24,55059200,{"date":2508,"open":2509,"high":1675,"low":2510,"close":1353,"change":68,"percent_change":1729,"volume":2511,"transactions":9,"vwap":1353},"2025-05-14",14.655,14.215,47996500,{"date":2513,"open":550,"high":2514,"low":995,"close":551,"change":1175,"percent_change":2515,"volume":2516,"transactions":9,"vwap":551},"2025-05-13",15.15,1.57,35004700,{"date":2518,"open":1353,"high":232,"low":1062,"close":855,"change":1926,"percent_change":2519,"volume":2520,"transactions":9,"vwap":855},"2025-05-12",2.66,35622500,{"date":2522,"open":1879,"high":1228,"low":1989,"close":210,"change":1866,"percent_change":2523,"volume":2524,"transactions":9,"vwap":210},"2025-05-09",4.24,50580800,{"date":2526,"open":1912,"high":2063,"low":2527,"close":2528,"change":515,"percent_change":844,"volume":2529,"transactions":9,"vwap":2528},"2025-05-08",12.845,13.68,50103700,{"date":2531,"open":1878,"high":1460,"low":2221,"close":1911,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1911},"2025-05-07",-0.78,-5.78,56926300,{"date":2536,"open":2052,"high":2537,"low":2538,"close":1876,"change":68,"percent_change":506,"volume":2539,"transactions":9,"vwap":1876},"2025-05-06",13.725,13.234,35961300,{"date":2541,"open":2090,"high":2542,"low":1972,"close":1854,"change":1257,"percent_change":359,"volume":2543,"transactions":9,"vwap":1854},"2025-05-05",13.75,25460100,{"date":2545,"open":1054,"high":1054,"low":2546,"close":2250,"change":1017,"percent_change":2085,"volume":2547,"transactions":9,"vwap":2250},"2025-05-02",13.61,27224000,{"date":2549,"open":1977,"high":17,"low":2090,"close":2375,"change":53,"percent_change":152,"volume":2550,"transactions":9,"vwap":2375},"2025-05-01",31917000,{"date":2552,"open":2343,"high":2381,"low":2553,"close":1056,"change":1383,"percent_change":1582,"volume":2554,"transactions":9,"vwap":1056},"2025-04-30",12.73,48760500,{"date":2556,"open":1923,"high":1049,"low":2557,"close":2100,"change":1337,"percent_change":1033,"volume":2558,"transactions":9,"vwap":2100},"2025-04-29",12.93,18419200,{"date":184,"open":2560,"high":2323,"low":2311,"close":1857,"change":410,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1857},12.76,3.37,33541000]