[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCID":3,"homepage-market-summary":30,"stock-historical-LCID":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LCID","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lucid Group, Inc. Common Stock","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Lucid Group Inc is a technology and automotive company. It develops the next generation of electric vehicle (EV) technologies. It offers its own geographically distributed retail and service locations through direct-to-consumer online and retail sales. It also boasts a product roadmap of future vehicle programs and technologies. It focuses on in-house hardware and software innovation, vertical integration, and a clean-sheet approach to engineering and design, which led to the development of the Lucid Air. The Lucid Air is a luxury sedan that redefines both the luxury car segment and the EV space. Its geographic segments include North America, the Middle East, and Other International.","9,000","Newark, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.17,4.13,4.19,4.055,0.04,0.97,7599047.744441,27012,4.1379,25.23,2.37,12217480.983748112,7.9,1305,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},33.7,12441587,4541179188.920776,-82.55,"2025-04-23",[183,184,194,204,212,221,231,239,248,258,268,277,285,294,302,310,317,327,336,345,356,365,375,386,396,405,414,425,434,443,453,464,474,484,495,503,513,524,534,543,553,564,573,583,593,603,614,624,634,644,651,662,671,682,691,701,710,718,725,733,739,748,756,765,774,781,790,798,804,812,818,827,834,841,849,856,862,871,877,883,888,894,901,909,917,925,932,939,945,952,958,963,970,976,980,987,996,1002,1008,1015,1022,1025,1030,1035,1041,1047,1053,1058,1062,1069,1073,1077,1084,1088,1094,1099,1105,1110,1117,1125,1134,1142,1148,1156,1163,1169,1178,1186,1193,1200,1207,1214,1221,1227,1234,1242,1251,1258,1265,1273,1279,1286,1293,1301,1307,1313,1318,1326,1332,1338,1343,1350,1355,1360,1365,1370,1378,1383,1387,1393,1399,1404,1411,1420,1427,1434,1442,1448,1455,1460,1466,1473,1481,1489,1495,1501,1508,1515,1520,1528,1535,1541,1549,1556,1563,1567,1573,1580,1585,1594,1599,1605,1612,1617,1624,1632,1641,1648,1656,1661,1668,1677,1685,1690,1698,1707,1715,1724,1732,1739,1748,1755,1764,1771,1779,1785,1793,1798,1806,1814,1820,1827,1835,1842,1850,1858,1865,1874,1881,1889,1897,1903,1909,1918,1925,1930,1937,1944,1952,1961,1968,1977,1983,1991,1998,2006,2015,2023,2032,2040,2049,2055,2063,2071,2079,2087,2094,2103,2110,2119,2125,2133,2141,2147,2156,2162,2170,2179,2186,2192,2198,2204,2213,2220,2228,2237,2245,2250,2253,2258,2265,2270,2273,2277,2280,2285,2290,2297,2302,2307,2311,2315,2319,2323,2329,2333,2340,2347,2352,2361,2369,2376,2383,2389,2398,2406,2412,2419,2424,2431,2435,2438,2442,2445,2450,2455,2460,2464,2467,2471,2476,2480,2484,2487,2491,2495,2500,2503,2506,2510,2514,2518,2522,2526,2531,2536,2540,2543,2546,2551,2556,2561,2567,2573,2578,2584,2590,2596,2603,2609,2613,2619,2625,2631,2634,2638,2644,2650,2655,2658,2662,2667,2671,2674,2679],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",4.27,4.295,4.08,-0.06,-1.43,7689938.804118,30935,4.1457,{"date":195,"open":196,"high":197,"low":198,"close":18,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",4.12,4.31,4.03,0.12,2.95,8044222.668148,32473,4.1597,{"date":205,"open":17,"high":18,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",4.01,4.07,0,8339139.342696,35862,4.1156,{"date":213,"open":214,"high":188,"low":215,"close":207,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",3.955,3.85,0.17,4.36,10150248.690092,38782,4.0002,{"date":222,"open":198,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",4.04,3.87,3.9,-0.17,-4.18,10228133.96474,42686,3.9361,{"date":232,"open":18,"high":233,"low":206,"close":207,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",4.25,-0.08,-1.93,8364057.784208,33535,4.1051,{"date":240,"open":241,"high":242,"low":198,"close":243,"change":244,"percent_change":88,"volume":245,"transactions":246,"vwap":247},"2026-09-24",4.14,4.21,4.15,-0.01,7682334.671291,31762,4.1172,{"date":249,"open":186,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",4.28,4.09,4.16,-0.16,-3.7,10907805.188156,37697,4.1384,{"date":259,"open":260,"high":261,"low":252,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",4.37,4.39,4.32,0.02,0.47,8957478.617347,37782,4.2963,{"date":269,"open":252,"high":270,"low":271,"close":272,"change":72,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",4.33,4.06,4.3,5.13,11096123.040054,45386,4.205,{"date":278,"open":279,"high":197,"low":271,"close":251,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",4.265,-0.19,-4.44,15137165.71115,47606,4.1225,{"date":286,"open":276,"high":287,"low":288,"close":250,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",4.545,4.195,0.24,5.94,19966338.190572,65629,4.3695,{"date":295,"open":252,"high":296,"low":297,"close":223,"change":234,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",4.1699,3.94,-1.94,11879482.801742,38422,4.0238,{"date":303,"open":243,"high":304,"low":206,"close":196,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",4.1598,-0.04,-0.96,12899080.688615,46560,4.0699,{"date":311,"open":243,"high":312,"low":198,"close":252,"change":189,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",4.24,-1.42,15828325.715558,45459,4.1295,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":20,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",4.23,4.34,4.18,4.22,0.96,7632557.117362,31375,4.2547,{"date":328,"open":329,"high":330,"low":196,"close":321,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",4.215,4.385,-0.09,-2.11,9370225.53357,38626,4.2551,{"date":337,"open":338,"high":339,"low":242,"close":186,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",4.57,4.66,-0.36,-7.78,15238288.853434,59308,4.3306,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",4.67,4.79,4.59,4.63,-0.05,-1.07,7923751.719199,33429,4.6727,{"date":357,"open":349,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",4.68,4.44,0.08,1.74,10297144.683295,43733,4.5588,{"date":366,"open":367,"high":368,"low":338,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",4.8,4.955,4.6,-0.11,-2.34,11355344.919256,45440,4.7021,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",4.53,4.815,4.5,4.71,0.16,3.52,9181770.372406,39851,4.6893,{"date":387,"open":388,"high":389,"low":377,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",4.83,4.85,4.55,-0.3,-6.19,11710445.577301,52637,4.6313,{"date":397,"open":398,"high":399,"low":400,"close":389,"change":253,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",4.92,5.025,4.82,-3.19,10892445.817176,44652,4.9002,{"date":406,"open":407,"high":408,"low":80,"close":409,"change":234,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",5.06,5.165,5.01,-1.57,8119317.861552,35556,5.0187,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",5,5.6,4.86,5.09,0.14,2.83,30224253.073524,103341,5.2285,{"date":426,"open":427,"high":428,"low":388,"close":80,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",5.24,5.33,-0.31,-5.89,17079856.930322,58080,4.9462,{"date":435,"open":436,"high":437,"low":409,"close":438,"change":216,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",5.125,5.4,5.26,3.34,9110043.829542,38992,5.2453,{"date":444,"open":445,"high":446,"low":447,"close":419,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",5.5,5.505,5.08,-0.42,-7.62,11338107.849436,54853,5.2185,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",5.65,5.7087,5.48,5.51,-0.115,-2.04,6634373.85349,35150,5.5711,{"date":465,"open":466,"high":467,"low":417,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",5.92,6.03,5.625,-0.295,-4.98,13272743.691332,36378,5.7628,{"date":475,"open":476,"high":477,"low":478,"close":466,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",5.88,5.95,5.41,0.15,2.6,8446771.220593,50948,5.7623,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",6.14,6.17,5.73,5.77,-0.45,-7.23,8152719.9341,42906,5.8666,{"date":496,"open":497,"high":498,"low":467,"close":499,"change":208,"percent_change":208,"volume":500,"transactions":501,"vwap":502},"2026-08-17",6.11,6.26,6.22,4541605.558823,26163,6.1626,{"date":504,"open":505,"high":506,"low":507,"close":499,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",6.46,6.5727,6.12,-0.22,-3.42,6253643.335195,40718,6.3188,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",6.34,6.5,6.23,6.44,-0.1,-1.53,6058059.153582,37293,6.3775,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":253,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",6.73,6.81,6.3301,6.54,-2.39,5967165.542026,43988,6.5169,{"date":535,"open":536,"high":526,"low":537,"close":538,"change":131,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",6.6,6.505,6.7,1.36,4602359.323598,31625,6.654,{"date":544,"open":545,"high":546,"low":505,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",7.02,7.03,6.61,-0.43,-6.11,7792431.443391,51018,6.6098,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",7.08,7.23,6.89,7.04,0.06,0.86,7282998.881649,50102,7.0434,{"date":565,"open":566,"high":567,"low":536,"close":568,"change":569,"percent_change":321,"volume":570,"transactions":571,"vwap":572},"2026-08-06",6.66,7.12,6.98,0.28,9482065.998952,51591,6.9231,{"date":574,"open":575,"high":576,"low":577,"close":538,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",6.95,7.2399,6.1802,-1.08,-13.88,21252129.393904,99748,6.6176,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":360,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",7.61,7.945,7.3766,7.78,1.04,10080237.842208,68397,7.6961,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":320,"volume":600,"transactions":601,"vwap":602},"2026-08-03",7.475,7.91,7.2701,7.7,0.32,9724325.449785,59326,7.646,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",8.08,8.23,7.29,7.38,-0.74,-9.11,9171723.466225,56507,7.5573,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":381,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",7.88,8.22,7.46,8.12,2.01,14059775.563557,61824,7.8588,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":559,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",7.67,8.2,7.54,7.96,0.76,15395401.766755,85644,7.9226,{"date":635,"open":636,"high":637,"low":638,"close":28,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",6.43,8.5,6.215,1.4,21.54,39354793.84808,197618,7.5885,{"date":645,"open":646,"high":566,"low":646,"close":516,"change":167,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",6.29,3.17,8001114.800657,41468,6.4812,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",6.59,6.67,6.115,6.3,-0.15,-2.33,8208647.156859,37209,6.3436,{"date":663,"open":664,"high":526,"low":499,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",6.661,6.45,-0.33,-4.87,10321279.267224,46917,6.4314,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",7.275,7.787013,6.685,6.78,-0.54,-7.38,17373460.102658,71067,7.177,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":72,"percent_change":200,"volume":688,"transactions":689,"vwap":690},"2026-07-21",7.05,7.44,6.88,7.32,12345752.388388,61070,7.1261,{"date":692,"open":693,"high":694,"low":545,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",7.07,7.72,7.11,-0.25,-3.4,21051670.177442,113040,7.306,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",6.35,7.56,6.32,7.36,0.9,13.93,48193000,{"date":711,"open":712,"high":713,"low":714,"close":505,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":505},"2026-07-16",6,6.87,5.56,0.51,8.57,45553300,{"date":719,"open":720,"high":721,"low":720,"close":477,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":477},"2026-07-15",4.635,6.015,1.33,28.79,56609700,{"date":726,"open":727,"high":728,"low":26,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-14",5.54,5.76,4.62,-0.89,-16.15,155795000,{"date":734,"open":445,"high":735,"low":736,"close":458,"change":305,"percent_change":737,"volume":738,"transactions":9,"vwap":458},"2026-07-13",5.62,5.43,-0.72,6516900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",5.97,6.02,5.545,5.55,-0.28,-4.8,8319200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":216,"volume":755,"transactions":9,"vwap":753},"2026-07-09",5.8,5.98,5.655,5.83,0.01,9206600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",5.93,6.05,5.75,5.82,-0.175,-2.92,9662700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",6.42,6.525,5.99,5.995,-0.665,-9.98,12655000,{"date":775,"open":776,"high":676,"low":777,"close":566,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":566},"2026-07-06",6.13,6.075,0.58,9.54,14267800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",6.86,6.91,5.965,6.08,-0.55,-8.3,14328900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":189,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-01",6.64,6.96,6.48,6.63,-0.9,12827500,{"date":799,"open":665,"high":800,"low":705,"close":801,"change":53,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",6.84,6.69,2.76,18765600,{"date":805,"open":466,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",6.68,5.91,6.51,0.59,9.97,25753500,{"date":813,"open":419,"high":477,"low":814,"close":466,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":466},"2026-06-26",5.077,0.8,15.62,35519000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",5.17,5.27,5.07,5.12,-0.03,-0.58,9896600,{"date":828,"open":829,"high":830,"low":447,"close":831,"change":305,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-24",5.25,5.385,5.15,-0.77,8980700,{"date":835,"open":407,"high":836,"low":837,"close":838,"change":839,"percent_change":778,"volume":840,"transactions":9,"vwap":838},"2026-06-23",5.34,5.05,5.19,0.03,9175300,{"date":842,"open":843,"high":836,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",5.3,5.075,5.16,-0.2,-3.73,10487000,{"date":850,"open":427,"high":851,"low":852,"close":853,"change":854,"percent_change":250,"volume":855,"transactions":9,"vwap":853},"2026-06-18",5.42,5.0050001,5.36,0.22,15863500,{"date":857,"open":858,"high":736,"low":416,"close":859,"change":199,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-17",5.03,5.14,2.39,14319600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",5.11,5.245,4.93,5.02,-0.23,-4.38,10791700,{"date":872,"open":437,"high":873,"low":874,"close":829,"change":875,"percent_change":323,"volume":876,"transactions":9,"vwap":829},"2026-06-15",5.53,5.195,0.05,11456200,{"date":878,"open":831,"high":879,"low":880,"close":881,"change":839,"percent_change":778,"volume":882,"transactions":9,"vwap":881},"2026-06-12",5.35,4.98,5.2,12549400,{"date":884,"open":358,"high":838,"low":885,"close":820,"change":264,"percent_change":886,"volume":887,"transactions":9,"vwap":820},"2026-06-11",4.47,10,17376800,{"date":889,"open":844,"high":890,"low":891,"close":891,"change":490,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-10",5.1,4.7,-8.74,21652000,{"date":895,"open":896,"high":897,"low":867,"close":831,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":831},"2026-06-09",5.135,5.46,0.055,1.08,15069700,{"date":902,"open":903,"high":904,"low":416,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",5.22,5.235,5.095,-0.02,-0.39,16350500,{"date":910,"open":911,"high":912,"low":419,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",5.66,5.7,5.115,-0.565,-9.95,24594500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":305,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-04",5.725,5.85,5.675,5.68,-0.7,10869400,{"date":926,"open":927,"high":928,"low":912,"close":929,"change":490,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-03",6.01,6.04,5.72,-7.29,15903100,{"date":933,"open":934,"high":527,"low":935,"close":487,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":487},"2026-06-02",6.65,6.16,-0.48,-7.22,12779500,{"date":940,"open":941,"high":575,"low":941,"close":934,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-06-01",6.38,0.1,1.53,13155900,{"date":946,"open":947,"high":948,"low":515,"close":949,"change":131,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-29",6.47,6.75,6.55,1.39,15093400,{"date":953,"open":954,"high":955,"low":486,"close":505,"change":167,"percent_change":956,"volume":957,"transactions":9,"vwap":505},"2026-05-28",6.21,6.615,3.19,15860300,{"date":959,"open":741,"high":703,"low":960,"close":498,"change":961,"percent_change":418,"volume":962,"transactions":9,"vwap":498},"2026-05-27",5.945,0.29,15576000,{"date":964,"open":965,"high":966,"low":965,"close":741,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":741},"2026-05-26",5.885,6.25,0.13,2.23,12285400,{"date":971,"open":972,"high":973,"low":761,"close":974,"change":208,"percent_change":208,"volume":975,"transactions":9,"vwap":974},"2026-05-22",5.86,6.07,5.84,10735900,{"date":977,"open":455,"high":807,"low":744,"close":974,"change":381,"percent_change":978,"volume":979,"transactions":9,"vwap":974},"2026-05-21",2.82,14723400,{"date":981,"open":982,"high":983,"low":714,"close":922,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":922},"2026-05-20",5.67,5.78,0.07,1.25,10949200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",5.695,5.71,5.59,5.61,-0.12,-2.09,11732600,{"date":997,"open":467,"high":998,"low":999,"close":488,"change":429,"percent_change":1000,"volume":1001,"transactions":9,"vwap":488},"2026-05-18",6.055,5.64,-5.13,17277700,{"date":1003,"open":507,"high":1004,"low":1005,"close":928,"change":868,"percent_change":1006,"volume":1007,"transactions":9,"vwap":928},"2026-05-15",6.139,5.9,-3.67,13353300,{"date":1009,"open":1010,"high":653,"low":1011,"close":1012,"change":993,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",6.36,6.145,6.27,-1.88,15463200,{"date":1016,"open":769,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":705,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",6.72,5.825,6.39,0.38,28291000,{"date":1023,"open":751,"high":776,"low":476,"close":927,"change":906,"percent_change":666,"volume":1024,"transactions":9,"vwap":927},"2026-05-12",12362400,{"date":1026,"open":499,"high":1027,"low":753,"close":467,"change":429,"percent_change":1028,"volume":1029,"transactions":9,"vwap":467},"2026-05-11",6.224,-4.89,20646600,{"date":1031,"open":1032,"high":1033,"low":785,"close":515,"change":961,"percent_change":348,"volume":1034,"transactions":9,"vwap":515},"2026-05-08",6.035,6.37,13085300,{"date":1036,"open":499,"high":1037,"low":290,"close":759,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":759},"2026-05-07",6.265,-0.14,-2.26,16001000,{"date":1042,"open":1043,"high":1044,"low":929,"close":1045,"change":189,"percent_change":306,"volume":1046,"transactions":9,"vwap":1045},"2026-05-06",5.87,6.24,6.19,25757900,{"date":1048,"open":934,"high":538,"low":1049,"close":966,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":966},"2026-05-05",6.183,-0.44,-6.58,19146600,{"date":1054,"open":529,"high":1055,"low":665,"close":801,"change":479,"percent_change":1056,"volume":1057,"transactions":9,"vwap":801},"2026-05-04",6.77,2.29,19080400,{"date":1059,"open":1012,"high":536,"low":517,"close":529,"change":216,"percent_change":1060,"volume":1061,"transactions":9,"vwap":529},"2026-05-01",2.67,17796600,{"date":1063,"open":1064,"high":1065,"low":922,"close":1033,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1033},"2026-04-30",5.715,6.4,0.61,10.59,20927700,{"date":1070,"open":753,"high":974,"low":735,"close":728,"change":370,"percent_change":1071,"volume":1072,"transactions":9,"vwap":728},"2026-04-29",-1.87,16976200,{"date":1074,"open":974,"high":998,"low":750,"close":1043,"change":189,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1043},"2026-04-28",-1.01,16357900,{"date":1078,"open":1079,"high":1080,"low":758,"close":758,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":758},"2026-04-27",6.195,6.2,-0.32,-5.12,22676000,{"date":1085,"open":1086,"high":767,"low":487,"close":966,"change":906,"percent_change":1081,"volume":1087,"transactions":9,"vwap":966},"2026-04-24",6.33,17179100,{"date":1089,"open":1090,"high":1090,"low":638,"close":1012,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1012},"2026-04-23",6.9,-0.64,-9.26,37794900,{"date":1095,"open":695,"high":1096,"low":686,"close":784,"change":846,"percent_change":1097,"volume":1098,"transactions":9,"vwap":784},"2026-04-22",7.22,-2.81,22472100,{"date":1100,"open":1101,"high":1102,"low":546,"close":695,"change":1103,"percent_change":428,"volume":1104,"transactions":9,"vwap":695},"2026-04-21",7.18,7.69,0.36,47479700,{"date":1106,"open":1107,"high":1107,"low":948,"close":948,"change":787,"percent_change":1108,"volume":1109,"transactions":9,"vwap":948},"2026-04-20",7.2,-7.53,33295900,{"date":1111,"open":1112,"high":616,"low":556,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-17",7.82,7.3,-0.4,-5.19,30393100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":598,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":598},"2026-04-16",8.255,8.26,7.385,-0.51,-6.21,37458400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-15",8.84,8.94,8.11,8.21,-0.59,-6.7,31869300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1050,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-14",9.68,10.09,8.675,8.8,-4.76,32288400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":38,"percent_change":1102,"volume":1147,"transactions":9,"vwap":1145},"2026-04-13",8.452,9.24,8.32,10870000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":280,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-10",8.81,9.013,8.56,8.58,-2.17,5941000,{"date":1157,"open":1158,"high":1128,"low":1159,"close":1160,"change":351,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-09",8.78,8.645,8.77,-0.57,5593900,{"date":1164,"open":1165,"high":1166,"low":1160,"close":1167,"change":244,"percent_change":370,"volume":1168,"transactions":9,"vwap":1167},"2026-04-08",9.35,9.51,8.82,7402000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-07",9.27,9.29,8.62,8.83,-0.5,-5.36,11562400,{"date":1179,"open":1136,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-06",9.82,9.085,9.33,-0.63,-6.33,9151400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":321,"volume":1192,"transactions":9,"vwap":1189},"2026-04-02",9.385,9.96,9.324,0.4,4014500,{"date":1194,"open":1195,"high":1196,"low":1166,"close":1197,"change":839,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-01",9.69,9.8,9.56,0.31,4828400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1020,"percent_change":243,"volume":1206,"transactions":9,"vwap":1205},"2026-03-31",9.36,9.66,9.22,9.53,4417100,{"date":1208,"open":1166,"high":1209,"low":1210,"close":1211,"change":696,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-30",9.57,9.07,9.15,-2.66,5703800,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1122,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",9.84,9.38,9.4,-5.15,6079600,{"date":1222,"open":1223,"high":1223,"low":1196,"close":1224,"change":832,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-26",10.51,9.91,-7.21,6884400,{"date":1228,"open":1229,"high":1230,"low":1223,"close":1231,"change":599,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",10.525,10.9,10.68,3.09,4896300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":875,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",10.2,10.55,10.16,10.36,0.48,3614500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-23",10.25,10.57,10.23,10.31,0.25,2.49,5236600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":88,"percent_change":658,"volume":1257,"transactions":9,"vwap":1256},"2026-03-20",10.295,10.44,9.98,10.06,5824800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":116,"percent_change":382,"volume":1264,"transactions":9,"vwap":1263},"2026-03-19",9.905,10.4,9.83,10.3,4695300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-18",10.42,10.65,9.95,-0.37,-3.59,5666300,{"date":1274,"open":1224,"high":1261,"low":1224,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-17",10.32,0.43,4.35,6062500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":244,"percent_change":519,"volume":1285,"transactions":9,"vwap":1284},"2026-03-16",10.08,10.24,9.79,9.89,5383200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":559,"percent_change":1066,"volume":1292,"transactions":9,"vwap":1291},"2026-03-13",9.935,10.11,9.72,9.9,5260300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1216,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1216},"2026-03-12",10.6,10.649,9.71,-0.84,-7.87,9949300,{"date":1302,"open":1303,"high":1304,"low":1246,"close":1231,"change":1305,"percent_change":272,"volume":1306,"transactions":9,"vwap":1231},"2026-03-11",10.29,10.7,0.44,5942800,{"date":1308,"open":1309,"high":1310,"low":1282,"close":1282,"change":253,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1282},"2026-03-10",10.62,11.083,-1.54,5949300,{"date":1314,"open":1315,"high":1316,"low":1205,"close":1261,"change":121,"percent_change":665,"volume":1317,"transactions":9,"vwap":1261},"2026-03-09",9.55,10.49,7299500,{"date":1319,"open":1320,"high":1224,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-06",9.61,9.545,9.77,-0.07,-0.71,5246200,{"date":1327,"open":1328,"high":1329,"low":1197,"close":1216,"change":548,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1216},"2026-03-05",10.01,10.255,-4.19,7486500,{"date":1333,"open":1137,"high":1334,"low":1224,"close":1335,"change":381,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-04",10.35,10.27,1.58,4917700,{"date":1339,"open":1340,"high":1341,"low":1283,"close":1289,"change":360,"percent_change":815,"volume":1342,"transactions":9,"vwap":1289},"2026-03-03",9.92,10.375,5520500,{"date":1344,"open":779,"high":1345,"low":1346,"close":1347,"change":839,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-02",10.14,9.46,10.03,0.3,4834200,{"date":1351,"open":1303,"high":1263,"low":1352,"close":886,"change":1131,"percent_change":1353,"volume":1354,"transactions":9,"vwap":886},"2026-02-27",9.81,-5.57,5954200,{"date":1356,"open":1282,"high":1304,"low":1357,"close":1067,"change":1198,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1067},"2026-02-26",10.15,3.02,7613200,{"date":1361,"open":1196,"high":1261,"low":1209,"close":1362,"change":1103,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-25",10.28,3.63,13756100,{"date":1366,"open":1367,"high":1328,"low":1368,"close":1340,"change":1240,"percent_change":447,"volume":1369,"transactions":9,"vwap":1340},"2026-02-24",9.47,9.349,9398500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":370,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-23",9.52,9.76,9.12,9.44,-1.15,8009400,{"date":1379,"open":1136,"high":1380,"low":1205,"close":1315,"change":846,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1315},"2026-02-20",9.959,-2.05,6824000,{"date":1384,"open":1283,"high":1262,"low":1205,"close":1385,"change":351,"percent_change":1122,"volume":1386,"transactions":9,"vwap":1385},"2026-02-19",9.75,4728800,{"date":1388,"open":1389,"high":1345,"low":1390,"close":1196,"change":993,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1196},"2026-02-18",9.93,9.7,-1.21,6439300,{"date":1394,"open":1395,"high":1362,"low":1396,"close":1340,"change":340,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1340},"2026-02-17",10.19,9.85,-3.5,5493500,{"date":1400,"open":1334,"high":1401,"low":1402,"close":1362,"change":1103,"percent_change":1363,"volume":1403,"transactions":9,"vwap":1362},"2026-02-13",10.73,10.235,6188100,{"date":1405,"open":1406,"high":1335,"low":1407,"close":1340,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1340},"2026-02-12",10.13,9.805,-0.13,-1.29,5609200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-11",10.95,11.04,9.975,10.05,-0.87,-7.97,8946100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":226,"percent_change":520,"volume":1426,"transactions":9,"vwap":1425},"2026-02-10",11.09,11.41,10.88,10.92,4737500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1422,"change":1432,"percent_change":81,"volume":1433,"transactions":9,"vwap":1422},"2026-02-09",10.76,11.23,10.64,0.23,5285500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":722,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-06",9.695,10.94,9.65,10.86,13.96,10905100,{"date":1443,"open":1289,"high":1263,"low":1444,"close":1205,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1205},"2026-02-05",9.515,-0.85,-8.19,8991500,{"date":1449,"open":1450,"high":1451,"low":1289,"close":1452,"change":993,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-04",10.595,10.75,10.38,-1.14,6524900,{"date":1456,"open":1263,"high":1309,"low":1238,"close":1457,"change":72,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-03",10.5,2.04,8186500,{"date":1461,"open":1462,"high":1462,"low":1244,"close":1303,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1303},"2026-02-02",11.07,-0.78,-7.05,8049200,{"date":1467,"open":1468,"high":1469,"low":1437,"close":1462,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1462},"2026-01-30",11.15,11.485,-0.26,-2.29,6753100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":215,"volume":1480,"transactions":9,"vwap":1478},"2026-01-29",10.935,11.44,10.78,11.33,0.42,7193100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":331,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-28",11.18,11.685,10.884,10.91,-0.82,10419500,{"date":1490,"open":1268,"high":1491,"low":1237,"close":1492,"change":1103,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-27",11.06,11,3.38,6295600,{"date":1496,"open":1492,"high":1497,"low":1498,"close":1431,"change":448,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1431},"2026-01-26",11.43,10.61,-3.8,5542700,{"date":1502,"open":1503,"high":1504,"low":1425,"close":1491,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1491},"2026-01-23",11.37,11.45,-0.41,-3.57,6501200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":208,"percent_change":208,"volume":1514,"transactions":9,"vwap":1513},"2026-01-22",11.46,12.15,11.31,11.47,10128600,{"date":1516,"open":1189,"high":1517,"low":1389,"close":1513,"change":361,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1513},"2026-01-21",11.645,17.88,23279900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":907,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-20",9.765,9.835,9.5,9.73,-3.85,10389200,{"date":1529,"open":1530,"high":1531,"low":1189,"close":1532,"change":984,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-16",10.07,10.18,10.12,0.7,9348700,{"date":1536,"open":1537,"high":1538,"low":1347,"close":1416,"change":1539,"percent_change":930,"volume":1540,"transactions":9,"vwap":1416},"2026-01-15",10.83,10.89,-0.79,12787700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":519,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-14",10.915,11.055,10.71,10.84,-0.91,5220400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1437,"change":1081,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1437},"2026-01-13",11.3,11.36,10.74,-2.84,7499800,{"date":1557,"open":1558,"high":1513,"low":1559,"close":1560,"change":1323,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-12",11.27,11.155,11.26,-0.62,3641000,{"date":1564,"open":1423,"high":1565,"low":1414,"close":1478,"change":131,"percent_change":815,"volume":1566,"transactions":9,"vwap":1478},"2026-01-09",11.49,4472100,{"date":1568,"open":1569,"high":1570,"low":1537,"close":1571,"change":289,"percent_change":95,"volume":1572,"transactions":9,"vwap":1571},"2026-01-08",10.895,11.55,11.24,6029700,{"date":1574,"open":1575,"high":1576,"low":1546,"close":1492,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1492},"2026-01-07",11.6,11.61,-0.6,-5.17,9368800,{"date":1581,"open":1582,"high":1583,"low":1565,"close":1575,"change":331,"percent_change":832,"volume":1584,"transactions":9,"vwap":1575},"2026-01-06",11.94,12.17,6513900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-05",11.25,11.985,11.19,11.69,0.54,4.84,7985100,{"date":1595,"open":1401,"high":1560,"low":1596,"close":1468,"change":778,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1468},"2026-01-02",10.685,5.49,6684700,{"date":1600,"open":1424,"high":1601,"low":1602,"close":1245,"change":666,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1245},"2025-12-31",10.93,10.455,-3.03,12500700,{"date":1606,"open":1607,"high":1608,"low":1230,"close":1230,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1230},"2025-12-30",11.1,11.11,-0.21,-1.89,7568900,{"date":1613,"open":1587,"high":1614,"low":1422,"close":1608,"change":391,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1608},"2025-12-29",11.5,-2.63,7019600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1423,"change":1114,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1423},"2025-12-26",11.74,11.78,11.32,-3.39,6098500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":53,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-24",11.635,11.85,11.62,11.81,1.55,3378300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-23",12.06,12.1,11.59,11.63,-0.67,-5.45,6040900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1240,"percent_change":271,"volume":1647,"transactions":9,"vwap":1646},"2025-12-22",11.95,12.595,11.82,12.3,6993300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1645,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2025-12-19",11.42,12.045,11.374,0.37,3.23,7477800,{"date":1657,"open":1621,"high":1658,"low":1558,"close":1504,"change":599,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1504},"2025-12-18",11.978,2.88,7522700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":907,"percent_change":1622,"volume":1667,"transactions":9,"vwap":1666},"2025-12-17",11.57,11.72,11.085,11.13,6373300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-16",11.76,11.935,11.2,11.52,-0.29,-2.46,7895300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1629,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1629},"2025-12-15",12.78,12.8,11.8,-0.73,-5.82,7621400,{"date":1686,"open":1679,"high":1687,"low":1688,"close":1688,"change":1674,"percent_change":1039,"volume":1689,"transactions":9,"vwap":1688},"2025-12-12",13.211,12.54,5434700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":657,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-11",12.855,13.01,12.66,12.83,-1.16,3786100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-10",12.4,13.33,12.27,12.98,0.53,4.26,9211900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":429,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-09",12.49,12.74,12.145,12.45,-2.43,9498800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-08",12.9,13.06,12.39,12.76,-0.66,-4.92,9484200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1682,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-05",14.115,14.26,13.4,13.42,-5.16,9045700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":809,"percent_change":1277,"volume":1738,"transactions":9,"vwap":1737},"2025-12-04",13.79,14.2,13.51,14.15,7706400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-03",12.81,13.65,12.661,13.56,0.68,5.28,8100200,{"date":1749,"open":1694,"high":1750,"low":1751,"close":1752,"change":1348,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-02",13.15,12.61,12.88,2.38,7181700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-01",13.245,13.26,12.425,12.58,-1.05,-7.7,9475600,{"date":1765,"open":1766,"high":1767,"low":1701,"close":1768,"change":1248,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-28",13.52,13.73,13.63,1.87,3222000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1248,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-26",13.13,13.505,13.05,13.38,1.9,4373900,{"date":1780,"open":1760,"high":1781,"low":1782,"close":1773,"change":1783,"percent_change":1363,"volume":1784,"transactions":9,"vwap":1773},"2025-11-25",13.2,12.295,0.46,6848300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1653,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-24",12.43,12.7,12.18,12.67,3.01,7097700,{"date":1794,"open":1795,"high":1796,"low":1510,"close":1646,"change":778,"percent_change":80,"volume":1797,"transactions":9,"vwap":1646},"2025-11-21",11.73,12.35,7779400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1664,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1664},"2025-11-20",12.57,12.89,11.7,-0.75,-6.01,9251300,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-19",13.0050001,12.37,12.47,-0.495,-3.82,7949300,{"date":1815,"open":1816,"high":1817,"low":1809,"close":1818,"change":898,"percent_change":1276,"volume":1819,"transactions":9,"vwap":1818},"2025-11-18",12.72,13.21,12.965,10343400,{"date":1821,"open":1822,"high":1823,"low":1800,"close":1824,"change":1409,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-17",14.01,14.09,12.91,-9.08,16302800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1735,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1735},"2025-11-14",14.815,14.91,14.19,-0.97,-6.39,11395900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":313,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-13",16.38,16.46,15.17,-8.56,10172800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1114,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-12",16.75,16.815,15.285,16.59,-2.35,20766500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":280,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-11",17.3,17.4,16.8,16.99,-1.11,4483300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":519,"percent_change":825,"volume":1864,"transactions":9,"vwap":1863},"2025-11-10",17.58,17.8,17.11,17.18,5026800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-07",17.75,18,16.9,17.28,-0.68,-3.79,17252900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":111,"percent_change":321,"volume":1880,"transactions":9,"vwap":1879},"2025-11-06",17.72,18.1,17.14,17.96,13211900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":162,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-05",16.6,17.57,16.43,17.24,5.38,11149100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":745,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-04",16.33,16.78,16.16,16.36,-1.68,7374700,{"date":1898,"open":1876,"high":1876,"low":1899,"close":1900,"change":1856,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-03",16.47,16.64,-6.25,12250900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1867,"change":854,"percent_change":985,"volume":1908,"transactions":9,"vwap":1867},"2025-10-31",17.6,17.945,17.485,6746700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-30",17.82,17.91,17.43,17.53,-0.49,-2.72,7328200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":331,"percent_change":1175,"volume":1924,"transactions":9,"vwap":1923},"2025-10-29",19,19.25,17.85,18.02,16267800,{"date":1926,"open":1927,"high":1928,"low":1876,"close":1927,"change":754,"percent_change":559,"volume":1929,"transactions":9,"vwap":1927},"2025-10-28",18.11,19.475,20515300,{"date":1931,"open":1932,"high":1933,"low":1877,"close":1877,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1877},"2025-10-27",18.66,18.755,-0.38,-2.06,7136600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":226,"percent_change":1547,"volume":1943,"transactions":9,"vwap":1942},"2025-10-24",18.91,19.049999,18.46,18.48,7713000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":479,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-23",18.57,19.28,18.36,18.65,0.81,7514500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-22",19.65,19.81,18.23,18.5,-1.19,-6.04,8890600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":846,"percent_change":1075,"volume":1967,"transactions":9,"vwap":1966},"2025-10-21",19.85,20.31,19.635,19.69,6408500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-20",19.88,20.16,19.63,19.89,0.26,1.32,5209600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1972,"change":796,"percent_change":869,"volume":1982,"transactions":9,"vwap":1972},"2025-10-17",20.445,20.61,19.6,8375000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1453,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-16",21.6,21.85,20.52,20.53,-5.26,6292100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":696,"percent_change":1453,"volume":1997,"transactions":9,"vwap":1996},"2025-10-15",22.08,22.42,21.265,21.67,6014300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1704,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-14",21.1,22.35,20.66,21.92,2.48,6708300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-13",21.15,21.57,20.926,21.39,0.41,1.95,5276400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1324,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-10",21.71,22.19,20.94,20.98,-3.27,8437700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-09",22.24,22.3,21.26,21.69,-0.83,-3.69,7483400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":715,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-08",21.9,22.6,21.66,22.52,2.32,10055100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-07",23.76,23.778,21.5,22.01,-2.01,-8.37,14351500,{"date":2050,"open":2051,"high":25,"low":2052,"close":2053,"change":1803,"percent_change":1603,"volume":2054,"transactions":9,"vwap":2053},"2025-10-06",24.82,23.91,24.02,7562800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":157,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-03",24.14,25.065001,23.65,24.77,2.78,11207200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":87,"volume":2070,"transactions":9,"vwap":2068},"2025-10-02",24.35,24.89,23.585,24.1,-0.195,8409900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":81,"volume":2078,"transactions":9,"vwap":2076},"2025-10-01",23.88,24.36,23.761,24.295,0.505,11891700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1081,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-30",24.07,24.43,23.08,23.79,-1.33,7688200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":479,"percent_change":121,"volume":2093,"transactions":9,"vwap":2092},"2025-09-29",24.155,24.485,23.73,24.11,9197200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-26",23.12,24.53,23,23.96,0.92,3.99,12387800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":559,"percent_change":1974,"volume":2109,"transactions":9,"vwap":2108},"2025-09-25",22.46,23.525,22.1,23.040001,8625800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-24",22.63,23.5,21.91,22.98,0.74,3.33,9248700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2025,"change":846,"percent_change":730,"volume":2124,"transactions":9,"vwap":2025},"2025-09-23",22.47,23.935,22.23,13959400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":703,"volume":2132,"transactions":9,"vwap":2130},"2025-09-22",21.08,22.45,20.74,22.44,1.34,9807500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2000,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2000},"2025-09-19",20.5,21.2,20.212,0.6,2.93,7979200,{"date":2142,"open":1987,"high":2143,"low":2144,"close":2135,"change":420,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2135},"2025-09-18",20.93,20.37,0.69,6632500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-17",19.67,21.4,19.44,20.36,0.64,3.25,14043300,{"date":2157,"open":1955,"high":2158,"low":2159,"close":2160,"change":993,"percent_change":1577,"volume":2161,"transactions":9,"vwap":2160},"2025-09-16",20.4,19.625,19.72,6951300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2139,"volume":2169,"transactions":9,"vwap":2167},"2025-09-15",19.415,20,19.1,19.84,0.565,6899700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-12",19.68,19.76,18.8,19.275,-0.625,-3.14,7605900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1783,"percent_change":26,"volume":2185,"transactions":9,"vwap":2184},"2025-09-11",19.5,20.29,19.36,19.9,8926300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2151,"change":875,"percent_change":1974,"volume":2191,"transactions":9,"vwap":2151},"2025-09-10",19.325,19.95,19.13,7666200,{"date":2193,"open":2194,"high":1954,"low":2194,"close":2195,"change":2196,"percent_change":831,"volume":2197,"transactions":9,"vwap":2195},"2025-09-09",18.35,19.39,0.95,13441600,{"date":2199,"open":1868,"high":2200,"low":2201,"close":2202,"change":839,"percent_change":381,"volume":2203,"transactions":9,"vwap":2202},"2025-09-08",18.58,17.645,18.44,11496800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-05",16.34,18.735,16.3,18.41,2.25,13.92,33386900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1893,"change":2176,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1893},"2025-09-04",16.66,16.67,15.25,-3.72,24281100,{"date":2221,"open":2222,"high":1942,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-03",17.81,16.76,16.785,-0.875,-4.95,23414200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-02",18.93,19.41,17.36,17.66,-2.14,-10.81,21813800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":796,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-29",20.6,20.8,19.7,19.8,-4.35,12997360,{"date":2246,"open":2240,"high":2000,"low":2247,"close":2248,"change":519,"percent_change":936,"volume":2249,"transactions":9,"vwap":2248},"2025-08-28",20.3,20.7,8344920,{"date":2251,"open":2008,"high":2044,"low":2248,"close":2240,"change":391,"percent_change":313,"volume":2252,"transactions":9,"vwap":2240},"2025-08-27",7118876,{"date":2254,"open":2255,"high":2034,"low":2240,"close":2000,"change":1348,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2000},"2025-08-26",20.9,1.44,8714789,{"date":2259,"open":2260,"high":2000,"low":2261,"close":2240,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2240},"2025-08-25",20.35,20.2,0.5,2.46,7875504,{"date":2266,"open":2135,"high":2267,"low":2242,"close":2247,"change":1577,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2247},"2025-08-22",21,-2.87,14507419,{"date":2271,"open":2267,"high":2000,"low":2248,"close":2255,"change":208,"percent_change":208,"volume":2272,"transactions":9,"vwap":2255},"2025-08-21",5200888,{"date":2274,"open":2275,"high":2150,"low":2239,"close":2255,"change":1114,"percent_change":1013,"volume":2276,"transactions":9,"vwap":2255},"2025-08-20",21.3,7885942,{"date":2278,"open":2034,"high":2107,"low":2136,"close":2275,"change":1175,"percent_change":1471,"volume":2279,"transactions":9,"vwap":2275},"2025-08-19",6374152,{"date":2281,"open":2282,"high":2026,"low":1985,"close":2283,"change":208,"percent_change":208,"volume":2284,"transactions":9,"vwap":2283},"2025-08-18",22.049999,21.8,5582602,{"date":2286,"open":2035,"high":2287,"low":2283,"close":2283,"change":923,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2283},"2025-08-15",22.7,-3.11,5436106,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":796,"percent_change":1526,"volume":2296,"transactions":9,"vwap":2295},"2025-08-14",22.9,23.4,22.4,22.5,4029385,{"date":2298,"open":2292,"high":2113,"low":2299,"close":2293,"change":1533,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2293},"2025-08-13",22.2,3.08,7055877,{"date":2303,"open":2107,"high":2292,"low":2304,"close":2287,"change":815,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2287},"2025-08-12",21.7,3.65,7525614,{"date":2308,"open":2309,"high":2287,"low":2150,"close":2034,"change":2138,"percent_change":978,"volume":2310,"transactions":9,"vwap":2034},"2025-08-11",21.55,11729450,{"date":2312,"open":2304,"high":2283,"low":2275,"close":2275,"change":1114,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2275},"2025-08-08",-1.84,6887211,{"date":2316,"open":2282,"high":2299,"low":2044,"close":2304,"change":657,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2304},"2025-08-07",-0.69,6116171,{"date":2320,"open":2294,"high":2035,"low":1985,"close":1986,"change":1848,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1986},"2025-08-06",-9.71,13652328,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":942,"percent_change":2012,"volume":2328,"transactions":9,"vwap":2327},"2025-08-05",24.7,23.9,24.2,9077584,{"date":2330,"open":2331,"high":2331,"low":2326,"close":2068,"change":519,"percent_change":1505,"volume":2332,"transactions":9,"vwap":2068},"2025-08-04",24.85,7263601,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2327,"change":1114,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2327},"2025-08-01",23.8,24.4,23.2,-1.63,9196912,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2344,"change":1114,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-31",25,25.3,24.6,-1.6,6524887,{"date":2348,"open":2349,"high":2350,"low":2325,"close":2342,"change":1577,"percent_change":371,"volume":2351,"transactions":9,"vwap":2342},"2025-07-30",25.5,25.9,11196401,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-29",27.7,27.8,25.4,25.6,-2.3,-8.24,11922731,{"date":2362,"open":2363,"high":2364,"low":2354,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-07-28",29.4,29.6,27.9,-1.3,-4.45,7655629,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":923,"percent_change":371,"volume":2375,"transactions":9,"vwap":2374},"2025-07-25",29.82,30.1,28.6,29.2,7518854,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":796,"percent_change":763,"volume":2382,"transactions":9,"vwap":2381},"2025-07-24",30.4,30.7,29.1,29.9,9327395,{"date":2384,"open":2385,"high":2386,"low":2378,"close":2387,"change":1175,"percent_change":2345,"volume":2388,"transactions":9,"vwap":2387},"2025-07-23",31.55,33.099998,30.8,18151144,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-07-22",27.6,31.5,27.5,31.3,3.1,10.99,25931612,{"date":2399,"open":2400,"high":2401,"low":2391,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-07-21",30.6,31.2,28.2,-2.2,-7.24,24268132,{"date":2407,"open":2372,"high":2408,"low":2409,"close":2378,"change":87,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2378},"2025-07-18",32.099998,28.7,-2.56,29446439,{"date":2413,"open":2414,"high":177,"low":2415,"close":2401,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2401},"2025-07-17",30,28.3,8.3,36.24,94068340,{"date":2420,"open":2421,"high":2293,"low":2026,"close":2292,"change":1114,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2292},"2025-07-16",23.35,-1.72,7989834,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2138,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-15",22.8,23.7,23.3,2.64,9086452,{"date":2432,"open":2292,"high":2433,"low":2295,"close":2287,"change":846,"percent_change":1417,"volume":2434,"transactions":9,"vwap":2287},"2025-07-14",23.1,7494095,{"date":2436,"open":2337,"high":2113,"low":2287,"close":2292,"change":1114,"percent_change":2422,"volume":2437,"transactions":9,"vwap":2292},"2025-07-11",8525666,{"date":2439,"open":2292,"high":2293,"low":2295,"close":2428,"change":2262,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2428},"2025-07-10",2.19,9793660,{"date":2443,"open":2292,"high":2335,"low":2035,"close":2426,"change":846,"percent_change":1417,"volume":2444,"transactions":9,"vwap":2426},"2025-07-09",13921114,{"date":2446,"open":2008,"high":2447,"low":2000,"close":2098,"change":1777,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2098},"2025-07-08",23.6,9,21619433,{"date":2451,"open":2452,"high":2275,"low":2239,"close":2000,"change":1175,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2000},"2025-07-07",21.25,-2.31,13735294,{"date":2456,"open":2248,"high":2026,"low":2239,"close":1985,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1985},"2025-07-03",1.1,5.37,21139469,{"date":2461,"open":2158,"high":2248,"low":2462,"close":2135,"change":167,"percent_change":126,"volume":2463,"transactions":9,"vwap":2135},"2025-07-02",20.1,12261618,{"date":2465,"open":2267,"high":2000,"low":2242,"close":2247,"change":87,"percent_change":1872,"volume":2466,"transactions":9,"vwap":2247},"2025-07-01",21292063,{"date":2468,"open":2150,"high":2304,"low":2267,"close":2000,"change":519,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2000},"2025-06-30",-0.47,10402809,{"date":2472,"open":2473,"high":2107,"low":2267,"close":2136,"change":87,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2136},"2025-06-27",22,-3.64,20074063,{"date":2477,"open":1985,"high":2026,"low":2275,"close":2473,"change":2138,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2473},"2025-06-26",2.8,14717756,{"date":2481,"open":1986,"high":2473,"low":2275,"close":2150,"change":391,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2150},"2025-06-25",-1.38,14024732,{"date":2485,"open":2473,"high":2299,"low":1985,"close":2304,"change":942,"percent_change":1783,"volume":2486,"transactions":9,"vwap":2304},"2025-06-24",10620902,{"date":2488,"open":2304,"high":2107,"low":2136,"close":1985,"change":391,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1985},"2025-06-23",-1.37,16373533,{"date":2492,"open":2001,"high":2292,"low":1985,"close":2034,"change":391,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2034},"2025-06-20",-1.35,12170342,{"date":2496,"open":2497,"high":2294,"low":2150,"close":2299,"change":1533,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2299},"2025-06-18",21.65,3.26,9265902,{"date":2501,"open":2044,"high":2294,"low":2150,"close":2044,"change":208,"percent_change":208,"volume":2502,"transactions":9,"vwap":2044},"2025-06-17",14330573,{"date":2504,"open":2275,"high":2287,"low":2275,"close":2044,"change":2262,"percent_change":1753,"volume":2505,"transactions":9,"vwap":2044},"2025-06-16",13931023,{"date":2507,"open":2452,"high":2304,"low":2267,"close":2267,"change":1577,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2267},"2025-06-13",-2.78,10293083,{"date":2511,"open":1985,"high":2283,"low":2275,"close":1985,"change":846,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1985},"2025-06-12",-0.92,6599657,{"date":2515,"open":2282,"high":2294,"low":2044,"close":2283,"change":519,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2283},"2025-06-11",-0.46,11326105,{"date":2519,"open":2035,"high":2035,"low":2283,"close":2034,"change":1114,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2034},"2025-06-10",-1.79,9664534,{"date":2523,"open":2497,"high":2287,"low":1985,"close":2026,"change":815,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2026},"2025-06-09",3.72,14883687,{"date":2527,"open":2528,"high":2034,"low":2136,"close":2044,"change":167,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2044},"2025-06-06",21.599,0.94,13052839,{"date":2532,"open":2107,"high":2107,"low":2240,"close":2275,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2275},"2025-06-05",-1,-4.48,25370581,{"date":2537,"open":2473,"high":2295,"low":2275,"close":2026,"change":1191,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2026},"2025-06-04",1.83,12386073,{"date":2541,"open":2473,"high":2001,"low":1985,"close":2034,"change":519,"percent_change":490,"volume":2542,"transactions":9,"vwap":2034},"2025-06-03",16596598,{"date":2544,"open":2035,"high":2035,"low":2136,"close":2473,"change":391,"percent_change":2493,"volume":2545,"transactions":9,"vwap":2473},"2025-06-02",20171699,{"date":2547,"open":2326,"high":2326,"low":2107,"close":2026,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2026},"2025-05-30",-1.8,-7.47,25918059,{"date":2552,"open":2553,"high":2554,"low":2427,"close":2068,"change":2403,"percent_change":2047,"volume":2555,"transactions":9,"vwap":2068},"2025-05-29",26.3,26.5,26232218,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2553,"change":519,"percent_change":1934,"volume":2560,"transactions":9,"vwap":2553},"2025-05-28",27,26,7323830,{"date":2562,"open":2563,"high":2564,"low":2343,"close":2563,"change":815,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-05-27",26.4,26.6,3.12,10063673,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2357,"change":2533,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2357},"2025-05-23",26.1,25.2,-3.76,8656948,{"date":2574,"open":2391,"high":2354,"low":2563,"close":2564,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2564},"2025-05-22",-1.1,-3.97,11417788,{"date":2579,"open":2580,"high":2364,"low":2393,"close":2354,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2354},"2025-05-21",29.3,-1.9,-6.42,14398184,{"date":2585,"open":2586,"high":2414,"low":2587,"close":2364,"change":2478,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2364},"2025-05-20",27.049999,26.9,10.45,19982117,{"date":2591,"open":2592,"high":2355,"low":2569,"close":2593,"change":2345,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-19",27.4,26.8,-5.63,14280063,{"date":2597,"open":2598,"high":2409,"low":2558,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-05-16",27.1,28.4,1.5,5.58,12235921,{"date":2604,"open":2605,"high":2606,"low":2554,"close":2587,"change":923,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2587},"2025-05-15",27.2,27.65,-2.54,9402997,{"date":2610,"open":2564,"high":2611,"low":2554,"close":2391,"change":2457,"percent_change":243,"volume":2612,"transactions":9,"vwap":2391},"2025-05-14",28.5,14006378,{"date":2614,"open":2615,"high":2587,"low":2616,"close":2554,"change":1348,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2554},"2025-05-13",26.35,25.8,1.15,11800937,{"date":2620,"open":2559,"high":2621,"low":2343,"close":2622,"change":2457,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-12",27.25,26.2,4.38,17356242,{"date":2626,"open":2428,"high":2343,"low":2337,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-09",25.1,2,8.66,16154670,{"date":2632,"open":2426,"high":2447,"low":2294,"close":2433,"change":2138,"percent_change":1060,"volume":2633,"transactions":9,"vwap":2433},"2025-05-08",7724850,{"date":2635,"open":2337,"high":2327,"low":2026,"close":2295,"change":87,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2295},"2025-05-07",-3.43,13649488,{"date":2639,"open":2640,"high":2641,"low":2426,"close":2428,"change":391,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2428},"2025-05-06",23.45,24.086,-1.27,12703526,{"date":2645,"open":2646,"high":2343,"low":2113,"close":2447,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2447},"2025-05-05",25.15,-1.7,-6.72,14448696,{"date":2651,"open":2652,"high":2616,"low":2653,"close":2343,"change":208,"percent_change":208,"volume":2654,"transactions":9,"vwap":2343},"2025-05-02",25.65,24.9,6451997,{"date":2656,"open":2646,"high":2622,"low":2342,"close":2343,"change":167,"percent_change":815,"volume":2657,"transactions":9,"vwap":2343},"2025-05-01",9737078,{"date":2659,"open":2331,"high":2570,"low":2335,"close":2627,"change":1175,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2627},"2025-04-30",-1.95,11739523,{"date":2663,"open":2356,"high":2664,"low":2344,"close":2357,"change":1348,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2357},"2025-04-29",25.7,1.19,7398115,{"date":2668,"open":2627,"high":2569,"low":2342,"close":2343,"change":1348,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2343},"2025-04-28",1.2,7551502,{"date":2672,"open":2336,"high":2570,"low":2327,"close":2342,"change":2262,"percent_change":1458,"volume":2673,"transactions":9,"vwap":2342},"2025-04-25",6558376,{"date":2675,"open":2068,"high":2627,"low":2068,"close":2676,"change":2138,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-04-24",24.5,2.51,6074376,{"date":181,"open":2680,"high":2342,"low":2447,"close":2326,"change":657,"percent_change":1561,"volume":2681,"transactions":9,"vwap":2326},24.049999,12662266]