[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSNY":3,"homepage-market-summary":29,"stock-historical-PSNY":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PSNY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Polestar Automotive Holding UK PLC Class A ADS","Nasdaq",null,"Common Stock","Polestar Automotive Holding UK PLC is a pure play, premium electric car brand, designing performance cars engineered to excite consumers and drive change. It believes that it defines market standards in design, innovation and sustainability. It is determined to improve society by accelerating the shift to sustainable mobility. The company conducts its business as one operating segment with primary commercial operations in Europe, North America, Asia Pacific and various importer markets. The company generates majority of revenue from United Kingdom.","1,686",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.58,5.89,5.94,5.45,5.93,-0.35,-5.9,324774.931923,3798,5.6076,29.1,208669.55671480478,0.5,1354,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":20,"price":149,"is_up":13},"Comm Services","XLC",111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},42.6,184292,67266521.735416,-82.45,"2025-04-25",[181,182,191,202,210,221,231,241,250,261,270,280,290,300,311,320,329,338,347,357,364,374,385,395,406,416,425,435,446,454,463,474,485,495,506,517,528,538,549,558,566,576,586,595,605,616,627,635,645,654,661,670,680,690,700,710,720,730,736,742,750,759,767,776,784,792,800,806,814,821,829,837,846,855,862,870,878,885,893,899,907,916,923,928,937,944,951,957,965,974,982,990,998,1005,1013,1020,1028,1036,1044,1052,1060,1068,1075,1083,1090,1096,1104,1110,1117,1123,1131,1138,1146,1155,1163,1171,1177,1181,1188,1192,1199,1205,1213,1222,1228,1235,1242,1248,1255,1259,1267,1274,1282,1288,1296,1303,1312,1318,1326,1333,1339,1346,1353,1360,1368,1375,1384,1390,1397,1403,1412,1417,1422,1429,1436,1441,1448,1456,1464,1470,1477,1484,1492,1497,1504,1509,1515,1521,1527,1532,1541,1549,1557,1565,1571,1577,1582,1588,1595,1601,1608,1615,1622,1628,1636,1641,1648,1656,1665,1672,1677,1683,1691,1699,1705,1711,1715,1720,1725,1733,1741,1748,1757,1762,1769,1776,1781,1787,1793,1800,1804,1809,1813,1818,1823,1827,1831,1837,1841,1847,1850,1854,1860,1866,1873,1880,1887,1896,1902,1908,1916,1923,1930,1936,1942,1950,1958,1963,1967,1975,1982,1987,1992,1998,2005,2011,2020,2026,2030,2035,2040,2046,2054,2060,2066,2074,2080,2085,2090,2096,2103,2110,2116,2122,2126,2130,2137,2141,2148,2152,2156,2160,2167,2171,2176,2180,2188,2195,2203,2210,2216,2222,2227,2231,2234,2238,2242,2245,2248,2251,2255,2258,2261,2265,2268,2271,2275,2279,2284,2287,2290,2293,2296,2299,2302,2306,2309,2313,2316,2321,2324,2329,2333,2338,2344,2348,2351,2354,2359,2364,2368,2371,2375,2379,2384,2388,2391,2394,2397,2401,2405,2409,2413,2416,2419,2423,2428,2432,2435,2439,2443,2446,2449,2452,2457,2461,2464,2469,2473,2477,2482,2486,2490,2494,2497,2501,2506,2510,2513,2516,2520,2523,2528,2532,2535],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":16,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",6.11,6.18,-0.17,-2.79,221671.578294,3840,5.9663,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",6.23,6.2643,5.97,6.1,-0.13,-2.09,300344.141079,3775,6.0936,{"date":203,"open":204,"high":205,"low":185,"close":193,"change":197,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",6.37,6.525,-2.04,132303.499922,2734,6.2917,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",6.54,6.55,6.13,6.36,-0.18,-2.75,233515.142923,3959,6.2783,{"date":222,"open":223,"high":224,"low":225,"close":212,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",6.74,6.9,6.52,-0.11,-1.65,273529.67485,3686,6.6856,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",6.64,6.65,6.4079,0.01,0.15,220410.223879,3022,6.5226,{"date":242,"open":243,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",6.92,6.62,-0.29,-4.18,203043.56728,3620,6.7388,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",6.97,7.0926,6.87,6.93,-0.04,-0.57,197478.435646,3140,6.9646,{"date":262,"open":263,"high":264,"low":265,"close":252,"change":44,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",7.15,7.18,6.95,-2.92,244039.994015,3980,7.0499,{"date":271,"open":272,"high":273,"low":274,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",7.41,7.42,7.12,-0.27,-3.62,215968.198638,3165,7.2362,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",7.81,7.98,7.45,-0.36,-4.61,196873.202004,3249,7.5621,{"date":291,"open":292,"high":293,"low":294,"close":282,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",7.92,8.15,7.71,-0.05,-0.64,158891.612044,2630,7.8834,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",7.94,8,7.62,7.86,-0.08,-1.01,231883.198898,2881,7.8509,{"date":312,"open":313,"high":314,"low":313,"close":302,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",7.39,8.01,0.64,8.77,267671.813638,3787,7.7488,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":144,"percent_change":275,"volume":326,"transactions":327,"vwap":328},"2026-09-16",7.28,7.37,6.89,7.3,317990.601698,4599,7.1211,{"date":330,"open":284,"high":331,"low":332,"close":333,"change":306,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",7.6,7.25,7.32,-1.08,363080.688461,4685,7.4394,{"date":339,"open":340,"high":302,"low":333,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",7.84,7.4,-0.44,-5.61,359296.721046,5749,7.491,{"date":348,"open":349,"high":350,"low":351,"close":340,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",7.73,8.05,7.72,0.12,1.55,197568.258579,3395,7.8672,{"date":358,"open":283,"high":283,"low":359,"close":351,"change":155,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",7.425,-3.02,329302.574483,5287,7.6277,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",9.19,7.8,7.96,-0.97,-10.86,597378.108704,7957,8.1255,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",9.21,10,8.83,8.93,-0.28,-3.04,505420.48409,7483,9.3942,{"date":386,"open":387,"high":388,"low":389,"close":376,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",8.42,9.27,8.2,0.52,5.98,567526.731929,8256,8.6558,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",10.98,11.04,8.03,8.69,-3.3,-27.52,1263193.112144,15258,8.8143,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":197,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",12.01,12.38,11.86,11.99,-1.07,121403.682407,2721,12.0571,{"date":417,"open":418,"high":418,"low":408,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",12.46,12.12,-0.47,-3.73,131931.10746,3095,12.1448,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":197,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",12.58,12.64,12.1,12.59,-1.02,517702.211678,3607,12.5155,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",12.5,12.8,12.23,12.72,0.2,1.6,101742.67604,2819,12.5687,{"date":447,"open":448,"high":427,"low":439,"close":449,"change":352,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",12.41,12.52,0.97,99066.356246,3190,12.3967,{"date":455,"open":437,"high":437,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",12.09,12.4,-0.14,-1.12,115988.632237,3867,12.2491,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",12.86,12.97,12.3,12.54,-0.34,-2.64,156998.865003,2859,12.5132,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",13.32,13.85,12.57,12.88,-0.45,-3.38,231131.432243,3623,13.0889,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":423,"vwap":494},"2026-08-21",13.3,13.54,13.09,13.33,0.14,1.06,87327.834417,13.3542,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",13.6,13.755,13.02,13.19,-0.46,-3.37,130048.266625,2913,13.3554,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",14.55,14.795,13.5,13.65,-0.94,-6.44,177018.566974,3297,13.79,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",13.78,14.62,13.725,14.59,0.66,4.74,204701.627534,2968,14.2583,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":115,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",14.2,14.23,13.76,13.93,-2.25,74339.293727,2185,14.0044,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",13.75,14.35,13.55,14.25,0.46,3.34,193636.593179,2616,14.0733,{"date":550,"open":551,"high":552,"low":553,"close":516,"change":70,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",13.9,13.95,13.67,0.51,46922.235885,2994,13.785,{"date":559,"open":560,"high":561,"low":510,"close":562,"change":295,"percent_change":285,"volume":563,"transactions":564,"vwap":565},"2026-08-12",13.77,13.87,13.72,80770.391196,1820,13.6547,{"date":567,"open":568,"high":569,"low":570,"close":560,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",13.84,13.99,13.49,-0.07,-0.51,119355.577433,2573,13.6812,{"date":577,"open":578,"high":579,"low":580,"close":568,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",14.12,14.33,13.51,-0.39,-2.74,84067.999423,2317,13.7226,{"date":587,"open":588,"high":589,"low":561,"close":531,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",13.96,14.39,0.335,2.41,85487.344352,1936,14.191,{"date":596,"open":597,"high":598,"low":540,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",14.56,14.75,13.895,-0.835,-5.67,113836.753833,2378,14.0918,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",14.65,14.77,13.81,14.73,0.1,0.68,109753.309623,2027,14.249,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",14.6,14.91,14.37,14.63,0.09,0.62,49883.713016,1380,14.6088,{"date":628,"open":589,"high":629,"low":630,"close":631,"change":491,"percent_change":450,"volume":632,"transactions":633,"vwap":634},"2026-08-03",15.01,14.16,14.54,114707.896432,2311,14.6942,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":353,"volume":642,"transactions":643,"vwap":644},"2026-07-31",14.28,14.875,13.62,14.4,0.22,114707.167902,2082,14.4065,{"date":646,"open":647,"high":531,"low":497,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",13.66,14.18,0.59,4.34,183883.546896,2577,13.9681,{"date":655,"open":588,"high":530,"low":656,"close":657,"change":581,"percent_change":187,"volume":658,"transactions":659,"vwap":660},"2026-07-29",12.87,13.59,229899.23989,3765,13.2134,{"date":662,"open":663,"high":664,"low":498,"close":665,"change":571,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",13.8,14.83,13.98,-0.5,211686.809833,4432,14.2047,{"date":671,"open":672,"high":597,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",13.82,13.74,14.05,0.375,2.74,133213.727926,3300,14.2293,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",15.06,13.26,13.675,-1.355,-9.02,155052.544973,3182,13.7416,{"date":691,"open":692,"high":693,"low":497,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",14.04,15.15,15.03,0.75,5.25,227088.048106,3811,14.6131,{"date":701,"open":702,"high":703,"low":704,"close":637,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",14.85,15.19,14.14,-0.7,-4.67,164997.520929,3612,14.6575,{"date":711,"open":712,"high":713,"low":598,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",15.47,15.95,14.98,-0.56,-3.6,210084.667899,3346,15.1699,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":315,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",14.9,15.69,14.51,15.54,4.3,122203.597932,4192,15.0041,{"date":731,"open":69,"high":732,"low":733,"close":722,"change":155,"percent_change":734,"volume":735,"transactions":9,"vwap":722},"2026-07-17",15.335,14.195,-1.59,250300,{"date":737,"open":694,"high":738,"low":739,"close":740,"change":611,"percent_change":523,"volume":741,"transactions":9,"vwap":740},"2026-07-16",15.726,15,15.14,97800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":275,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-15",15.75,15.97,14.72,15.04,-1.76,224400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",18.049999,18.36,15.11,15.31,-2.7,-14.99,380000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":165,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-13",18.38,19.1,17.965,18.01,-3.69,78500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",18,18.91,17.86,18.7,0.74,4.12,84600,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",18.92,17.655,17.96,-0.96,-5.07,90100,{"date":785,"open":786,"high":787,"low":788,"close":778,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":778},"2026-07-08",19,19.29,18.301,-0.31,-1.61,63400,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",20.44,19.18,19.23,-1.13,-5.55,57400,{"date":801,"open":794,"high":802,"low":803,"close":804,"change":306,"percent_change":581,"volume":805,"transactions":9,"vwap":804},"2026-07-06",20.545,19.995,20.36,71700,{"date":807,"open":808,"high":809,"low":810,"close":794,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":794},"2026-07-02",20.77,20.96,20,0.11,0.54,136000,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":353,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",18.68,20.79,20.33,8.25,142000,{"date":822,"open":823,"high":762,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",17.52,17.21,18.78,1.23,7.01,232100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":352,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-29",17.31,17.57,16.51,17.55,0.69,164600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",18.44,19.6,16.93,17.43,-1.54,-8.12,237400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",19.88,20.245,17.44,18.97,-1.2,-5.95,271200,{"date":856,"open":857,"high":858,"low":825,"close":859,"change":352,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-24",19.89,20.49,20.17,0.6,166400,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-06-23",19.7,20.049999,19.5,0.08,0.4,63600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":666,"volume":877,"transactions":9,"vwap":875},"2026-06-22",19.83,20.6,19.48,19.97,-0.1,114700,{"date":879,"open":880,"high":880,"low":778,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",20.5,20.07,-0.43,-2.1,398800,{"date":886,"open":887,"high":888,"low":889,"close":880,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":880},"2026-06-17",20.45,21.215,20.4,0.05,0.24,75000,{"date":894,"open":880,"high":895,"low":896,"close":887,"change":100,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-06-16",20.64,19.69,-1.45,62600,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",19.36,20.755,20.75,1.58,8.24,98800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",19.76,20.24,19.02,19.17,-0.95,-4.72,76700,{"date":917,"open":889,"high":918,"low":919,"close":920,"change":120,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",20.51,19.73,20.12,-0.59,63800,{"date":924,"open":925,"high":858,"low":787,"close":910,"change":623,"percent_change":926,"volume":927,"transactions":9,"vwap":910},"2026-06-10",19.4,3.16,93900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",19.65,19.98,19.11,19.62,-0.03,-0.15,49100,{"date":938,"open":939,"high":940,"low":941,"close":930,"change":695,"percent_change":942,"volume":943,"transactions":9,"vwap":930},"2026-06-08",18.89,19.92,18.861,3.97,69200,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":572,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-05",19.41,18.476,18.9,-2.63,86100,{"date":952,"open":953,"high":953,"low":954,"close":946,"change":812,"percent_change":955,"volume":956,"transactions":9,"vwap":946},"2026-06-04",19.95,19.16,2.86,75400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":715,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-03",19.049999,19.19,18.29,18.87,-2.88,114000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",19.14,20.045,18.49,19.43,0.3,1.57,194700,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",22.64,19.030001,19.13,-3.95,-17.11,316500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":581,"volume":989,"transactions":9,"vwap":987},"2026-05-29",23.28,23.75,22.48,23.08,-0.09,1020500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":523,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-28",22.26,23.3,21.11,23.17,2.93,169200,{"date":999,"open":1000,"high":1001,"low":994,"close":1002,"change":868,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-27",22.040001,22.81,22.51,1.81,188300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":458,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-26",22.13,22.85,21.665,22.11,-0.63,135600,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":695,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",21.5,23.123,22.25,3.49,116800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1015,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1015},"2026-05-21",22.02,22.43,21.267,-0.52,-2.36,58200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1022,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1022},"2026-05-20",21.75,22.46,21.059,0.42,1.94,123000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":100,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-19",21.29,21.87,20.459,21.6,-1.37,68300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":890,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-18",21.63,21.97,21.030001,21.9,0.23,64800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",20.28,22.08,21.85,0.98,4.7,104400,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-14",22.059999,20.86,20.87,-1.4,-6.29,95200,{"date":1069,"open":1070,"high":984,"low":1071,"close":1072,"change":1073,"percent_change":18,"volume":1074,"transactions":9,"vwap":1072},"2026-05-13",21.1,20.53,22.27,1.15,237700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":469,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-12",21.2,21.32,20.14,21.12,-1.58,82300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":144,"percent_change":988,"volume":1089,"transactions":9,"vwap":1088},"2026-05-11",21.09,21.581,20.59,21.46,103700,{"date":1091,"open":848,"high":1092,"low":1093,"close":1094,"change":904,"percent_change":302,"volume":1095,"transactions":9,"vwap":1094},"2026-05-08",21.52,19.82,21.48,174300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":71,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-07",17,20.52,16.85,19.9,2.42,157400,{"date":1105,"open":1106,"high":953,"low":1106,"close":970,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":970},"2026-05-06",19.07,0.36,1.89,80600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1106,"change":306,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1106},"2026-05-05",19.15,19.63,18.82,-0.42,67700,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1112,"change":835,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1112},"2026-05-04",18.34,19.38,3.74,54300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":934,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-01",18.54,18.69,18.1,18.46,-0.16,20600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":969,"change":649,"percent_change":1136,"volume":1137,"transactions":9,"vwap":969},"2026-04-30",17.88,18.52,17.623,3.3,28700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1129,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-29",17.59,18.02,17.4,17.9,-0.89,60200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-28",17.5,18.13,17.154,18.059999,0.27,1.52,36100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":197,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-27",17.8,18.328,17.63,17.79,-0.73,62900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1050,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",17.69,18.048,17.059999,17.92,1.3,51400,{"date":1172,"open":1128,"high":1173,"low":1174,"close":1165,"change":1115,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1165},"2026-04-23",18.75,17.46,-2.32,76300,{"date":1178,"open":1125,"high":1173,"low":1160,"close":1179,"change":622,"percent_change":27,"volume":1180,"transactions":9,"vwap":1179},"2026-04-22",18.11,68800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1141,"change":913,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1141},"2026-04-21",18.63,18.72,17.95,-5.01,55200,{"date":1189,"open":1127,"high":967,"low":1148,"close":851,"change":87,"percent_change":1190,"volume":1191,"transactions":9,"vwap":851},"2026-04-20",5.04,124500,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1151,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1151},"2026-04-17",21,17.795,-2.44,-11.9,158400,{"date":1200,"open":1201,"high":994,"low":810,"close":880,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":880},"2026-04-16",21.08,-0.54,-2.57,135700,{"date":1206,"open":1207,"high":1208,"low":858,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-15",20.57,21.96,21.040001,0.21,1.01,116200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-14",20.42,21.22,20.27,20.83,0.43,2.11,90000,{"date":1223,"open":1224,"high":1225,"low":864,"close":889,"change":70,"percent_change":1226,"volume":1227,"transactions":9,"vwap":889},"2026-04-13",20.26,20.76,0.34,154900,{"date":1229,"open":903,"high":1230,"low":1231,"close":818,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":818},"2026-04-10",21.19,20.155,-0.41,-1.98,120400,{"date":1236,"open":1237,"high":1238,"low":933,"close":1239,"change":352,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-09",20.62,20.9,20.74,0.58,138100,{"date":1243,"open":1244,"high":1085,"low":1245,"close":1237,"change":971,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1237},"2026-04-08",20.84,20.16,1.48,105000,{"date":1249,"open":1250,"high":887,"low":970,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-07",19.75,20.32,0.49,2.47,91800,{"date":1256,"open":866,"high":1257,"low":969,"close":872,"change":876,"percent_change":666,"volume":1258,"transactions":9,"vwap":872},"2026-04-06",20.091999,46100,{"date":1260,"open":1261,"high":865,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-02",18.15,18.0060005,19.93,1.42,7.67,122000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":622,"percent_change":1252,"volume":1273,"transactions":9,"vwap":1272},"2026-04-01",18.45,18.95,18.12,18.51,53000,{"date":1275,"open":1276,"high":969,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",17.07,16.99,18.42,1.35,7.91,131700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1276,"change":934,"percent_change":216,"volume":1287,"transactions":9,"vwap":1276},"2026-03-30",17.29,17.47,16.799,81100,{"date":1289,"open":1098,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",17.247,16.59,17.1,0.03,0.18,89500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1276,"change":1301,"percent_change":352,"volume":1302,"transactions":9,"vwap":1276},"2026-03-26",16.8,17.475,16.69,0.02,95300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-25",17.66,18.14,16.83,17.049999,-0.65,-3.67,124300,{"date":1313,"open":1314,"high":1315,"low":1298,"close":1315,"change":891,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-24",17.16,17.7,1.37,93300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1174,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1174},"2026-03-23",16.62,17.6,16.54,0.93,5.63,96400,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1025,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",17.18,16.38,16.53,-3.05,194500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1308,"change":306,"percent_change":420,"volume":1338,"transactions":9,"vwap":1308},"2026-03-19",16.84,17.39,16.36,126800,{"date":1340,"open":1292,"high":1341,"low":1342,"close":1343,"change":216,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-18",17.61,16.74,17.13,-1.04,93500,{"date":1347,"open":1098,"high":1348,"low":1349,"close":831,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":831},"2026-03-17",17.51,16.63,0.28,1.64,89300,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":523,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-16",16.45,17.41,17.030001,4.03,93400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":100,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-13",16.67,16.9,16.143,16.37,-1.8,177100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1362,"change":544,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2026-03-12",16.28,17.376,16.2,2.84,297500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-11",17.26,17.285,16.14,16.21,-0.82,-4.82,250100,{"date":1385,"open":1291,"high":842,"low":1386,"close":1357,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1357},"2026-03-10",15.9,0.82,5.06,246300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1380,"change":20,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1380},"2026-03-09",16.31,16.56,14.79,-2.11,286300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1393,"change":237,"percent_change":87,"volume":1402,"transactions":9,"vwap":1393},"2026-03-06",16.7,16.79,15.26,755200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-05",17.71,18.3,16.27,16.41,-1.7,-9.39,378700,{"date":1413,"open":753,"high":1414,"low":1405,"close":1179,"change":160,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1179},"2026-03-04",18.853,-1.36,140200,{"date":1418,"open":880,"high":880,"low":1348,"close":753,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":753},"2026-03-03",-2.72,-12.9,173200,{"date":1423,"open":1424,"high":1425,"low":1063,"close":1201,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1201},"2026-03-02",21.76,22.59,-2.2,-9.45,273800,{"date":1430,"open":816,"high":1431,"low":1432,"close":984,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":984},"2026-02-27",23.49,18.5,3.95,20.43,687000,{"date":1437,"open":787,"high":810,"low":948,"close":1438,"change":1439,"percent_change":79,"volume":1440,"transactions":9,"vwap":1438},"2026-02-26",19.33,-0.37,118100,{"date":1442,"open":1443,"high":953,"low":1444,"close":864,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":864},"2026-02-25",19.77,18.2,0.44,2.28,195100,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-24",17.94,19.85,19.26,1.16,6.41,555000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1127,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1127},"2026-02-23",16.88,18.325,16.364,0.88,5.11,241200,{"date":1465,"open":1466,"high":1119,"low":1467,"close":1468,"change":572,"percent_change":963,"volume":1469,"transactions":9,"vwap":1468},"2026-02-20",17.24,16.78,17.22,125600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1316,"percent_change":1476,"volume":1311,"transactions":9,"vwap":1475},"2026-02-19",16.1,17.75,15.841,17.73,8.37,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1337,"change":480,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1337},"2026-02-18",17.01,17.325,16.23,-2.68,119000,{"date":1485,"open":1486,"high":1487,"low":1393,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-17",18.26,18.37,16.81,-1.63,-8.84,110000,{"date":1493,"open":769,"high":1494,"low":769,"close":839,"change":390,"percent_change":1495,"volume":1496,"transactions":9,"vwap":839},"2026-02-13",18.99,2.9,87000,{"date":1498,"open":1499,"high":1270,"low":1500,"close":1168,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1168},"2026-02-12",18.57,17.645,-1.11,-5.83,204600,{"date":1505,"open":772,"high":1438,"low":772,"close":977,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":977},"2026-02-11",0.37,1.98,140400,{"date":1510,"open":778,"high":1112,"low":1511,"close":1512,"change":480,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-10",18.19,18.66,-2.35,158700,{"date":1516,"open":967,"high":1517,"low":1518,"close":932,"change":789,"percent_change":1519,"volume":1520,"transactions":9,"vwap":932},"2026-02-09",20.72,17.54,-1.6,374900,{"date":1522,"open":1523,"high":866,"low":1523,"close":1524,"change":1058,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-06",14.61,19.42,31.93,1494100,{"date":1528,"open":440,"high":1529,"low":1530,"close":746,"change":1507,"percent_change":725,"volume":1531,"transactions":9,"vwap":746},"2026-02-05",17.349,12.615,1128000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-04",13.46,13.52,12.34,12.74,-0.91,-6.67,268400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":511,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":511},"2026-02-03",14.5,14.53,13.2,-0.88,-6.06,241600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1544,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1544},"2026-02-02",15.39,15.865,14.49,-0.6,-3.97,137600,{"date":1558,"open":1559,"high":1560,"low":682,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-30",16.13,16.485,15.13,-1.32,-8.02,193200,{"date":1566,"open":1098,"high":1357,"low":1567,"close":1355,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1355},"2026-01-29",15.66,-0.55,-3.24,152900,{"date":1572,"open":1314,"high":1573,"low":1574,"close":1098,"change":155,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1098},"2026-01-28",17.64,16.86,-1.39,116000,{"date":1578,"open":1466,"high":1579,"low":1393,"close":1466,"change":1580,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1466},"2026-01-27",17.37,0,60700,{"date":1583,"open":1574,"high":1148,"low":1584,"close":1466,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1466},"2026-01-26",16.195,0.38,2.25,98400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1574,"change":245,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1574},"2026-01-23",17.11,17.406,16.3,-1.69,145900,{"date":1596,"open":1406,"high":772,"low":1292,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-22",17.15,-1.15,-6.28,167200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1406,"change":1415,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1406},"2026-01-21",19.51,19.67,17.35,-6.92,246500,{"date":1609,"open":1610,"high":1610,"low":866,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-20",21.7,19.66,-2.58,-11.6,176800,{"date":1616,"open":1617,"high":1618,"low":1030,"close":1619,"change":226,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-16",22.39,23.025,22.24,-0.49,197800,{"date":1623,"open":1624,"high":1625,"low":1194,"close":1626,"change":1627,"percent_change":1495,"volume":1241,"transactions":9,"vwap":1626},"2026-01-15",21.26,23.18,22.35,0.63,{"date":1629,"open":858,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-14",21.73,19.806,21.72,1.2,5.85,135200,{"date":1637,"open":931,"high":1638,"low":866,"close":1099,"change":695,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1099},"2026-01-13",21.33,3.79,172500,{"date":1642,"open":1643,"high":1644,"low":933,"close":1443,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1443},"2026-01-12",21.01,21.42,-1.22,-5.81,160300,{"date":1649,"open":1650,"high":1651,"low":903,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-09",21.99,22.458,20.99,-1.21,-5.45,193400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-08",21.3,22.865,21.18,22.2,0.85,3.98,168700,{"date":1666,"open":1087,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":676,"volume":1671,"transactions":9,"vwap":1669},"2026-01-07",22.22,20.221,21.35,0.57,217000,{"date":1673,"open":1092,"high":1674,"low":1087,"close":1675,"change":125,"percent_change":1419,"volume":1676,"transactions":9,"vwap":1675},"2026-01-06",21.74,20.78,150200,{"date":1678,"open":1679,"high":1610,"low":866,"close":1680,"change":353,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-05",19.79,21.36,7.82,222300,{"date":1684,"open":1085,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-02",23.281,19.61,19.81,-1.56,-7.3,417500,{"date":1692,"open":866,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-31",21.65,19.235,21.37,1.85,9.48,336600,{"date":1700,"open":969,"high":1101,"low":1119,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-30",19.52,0.86,4.61,300600,{"date":1706,"open":1707,"high":1112,"low":1292,"close":1512,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1512},"2025-12-29",17.17,1.12,6.39,313700,{"date":1712,"open":833,"high":1444,"low":1408,"close":1518,"change":1107,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1518},"2025-12-26",2.1,262600,{"date":1716,"open":1717,"high":850,"low":739,"close":1328,"change":1718,"percent_change":542,"volume":1719,"transactions":9,"vwap":1328},"2025-12-24",15.02,2.05,325000,{"date":1721,"open":552,"high":1722,"low":552,"close":1561,"change":172,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1561},"2025-12-23",15.68,7.08,372800,{"date":1726,"open":1727,"high":1553,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-22",12.94,12.895,14.13,1.34,10.48,270300,{"date":1734,"open":1735,"high":466,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-19",11.93,11.87,12.79,0.76,6.32,300100,{"date":1742,"open":430,"high":1743,"low":1744,"close":1745,"change":1025,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-18",12.66,11.925,12.03,-4.14,258300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-17",12.7,13.1,12.121,12.55,-0.19,-1.49,370000,{"date":1758,"open":1759,"high":540,"low":1537,"close":1537,"change":705,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1537},"2025-12-16",13.28,-5.21,192200,{"date":1763,"open":692,"high":1764,"low":1765,"close":1766,"change":1144,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-15",14.105,13,13.44,-6.21,318900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":579,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":579},"2025-12-12",12.08,14.87,2.32,19.32,1138000,{"date":1777,"open":477,"high":477,"low":1778,"close":408,"change":883,"percent_change":1779,"volume":1780,"transactions":9,"vwap":408},"2025-12-11",11.75,-14.88,870200,{"date":1782,"open":1579,"high":823,"low":1783,"close":1784,"change":246,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-10",12.48,14.11,-22.85,1432500,{"date":1788,"open":1789,"high":786,"low":1790,"close":961,"change":904,"percent_change":1791,"volume":1792,"transactions":9,"vwap":961},"2025-12-09",16.34,15.67,9.46,283900,{"date":1794,"open":1142,"high":1795,"low":1796,"close":1797,"change":64,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-08",17.85,16.65,16.71,-7.17,136143,{"date":1801,"open":1173,"high":787,"low":769,"close":769,"change":1802,"percent_change":1760,"volume":1803,"transactions":9,"vwap":769},"2025-12-05",-0.99,64660,{"date":1805,"open":1468,"high":866,"low":1468,"close":1494,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1494},"2025-12-04",1.59,9.14,143960,{"date":1810,"open":1315,"high":1315,"low":1479,"close":1142,"change":480,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1142},"2025-12-03",-2.52,59223,{"date":1814,"open":1815,"high":753,"low":834,"close":1795,"change":935,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1795},"2025-12-02",17.82,-0.83,59483,{"date":1819,"open":1342,"high":911,"low":1820,"close":769,"change":1821,"percent_change":1280,"volume":1822,"transactions":9,"vwap":769},"2025-12-01",16.68,1.32,184947,{"date":1824,"open":1292,"high":831,"low":1393,"close":1820,"change":1115,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1820},"2025-11-28",-2.46,96043,{"date":1828,"open":1579,"high":823,"low":1330,"close":1292,"change":935,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1292},"2025-11-26",-0.87,134317,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":237,"percent_change":1461,"volume":1836,"transactions":9,"vwap":1834},"2025-11-25",16.92,17.25,16.35,136653,{"date":1838,"open":1406,"high":1173,"low":1292,"close":1292,"change":852,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1292},"2025-11-24",-6.56,143080,{"date":1842,"open":1408,"high":1843,"low":1844,"close":1406,"change":1507,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1406},"2025-11-21",18.6,16.32,12.13,211260,{"date":1848,"open":1393,"high":834,"low":1372,"close":1844,"change":988,"percent_change":1568,"volume":1849,"transactions":9,"vwap":1844},"2025-11-20",211513,{"date":1851,"open":1292,"high":831,"low":1372,"close":1408,"change":51,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1408},"2025-11-19",-3.87,192097,{"date":1855,"open":1856,"high":1579,"low":1857,"close":1276,"change":835,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1276},"2025-11-18",16.26,15.33,4.21,256080,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1329,"change":523,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1329},"2025-11-17",16.5,15.09,4.2,628863,{"date":1867,"open":1868,"high":1843,"low":1567,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-14",18.33,15.72,-3.06,-16.29,776550,{"date":1874,"open":1875,"high":1876,"low":1269,"close":825,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":825},"2025-11-13",20.25,20.82,-1.44,-7.12,381410,{"date":1881,"open":1661,"high":1882,"low":948,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-12",22.5,20.22,-3.66,-15.33,848293,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-11",23.4,24.3,23.31,23.88,0.9,3.92,113133,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1898,"change":1107,"percent_change":1806,"volume":1901,"transactions":9,"vwap":1898},"2025-11-10",22.98,24.39,22.8,110480,{"date":1903,"open":1904,"high":1900,"low":1046,"close":1905,"change":155,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-07",22.65,22.62,-1.05,125813,{"date":1909,"open":1910,"high":1911,"low":1882,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-06",24,24.15,22.86,-1.14,-4.75,136190,{"date":1917,"open":992,"high":1918,"low":1919,"close":1910,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1910},"2025-11-05",24.45,22.23,2.58,12.04,291353,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1644,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1644},"2025-11-04",23.7,20.88,-2.82,-11.63,516777,{"date":1931,"open":1932,"high":1932,"low":1882,"close":1933,"change":1501,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-03",25.02,24.24,-4.38,264667,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1938,"change":988,"percent_change":20,"volume":1941,"transactions":9,"vwap":1938},"2025-10-31",25.35,25.5,24.75,80230,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":51,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-30",25.83,25.95,25.2,25.44,-2.53,70417,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":216,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-29",26.16,26.4,25.8,26.1,-0.68,77040,{"date":1959,"open":1953,"high":1960,"low":1954,"close":1961,"change":935,"percent_change":257,"volume":1962,"transactions":9,"vwap":1961},"2025-10-28",26.43,26.28,80953,{"date":1964,"open":1955,"high":1965,"low":1955,"close":1960,"change":971,"percent_change":1073,"volume":1966,"transactions":9,"vwap":1960},"2025-10-27",26.85,101410,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":523,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-24",25.74,26.22,24.9,26.13,2.59,139190,{"date":1976,"open":1977,"high":1955,"low":1938,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-23",25.38,25.47,0.39,1.56,163067,{"date":1983,"open":1939,"high":1944,"low":1984,"close":1985,"change":480,"percent_change":748,"volume":1986,"transactions":9,"vwap":1985},"2025-10-22",24.63,25.08,112837,{"date":1988,"open":1939,"high":1969,"low":1989,"close":1990,"change":237,"percent_change":649,"volume":1991,"transactions":9,"vwap":1990},"2025-10-21",24.96,25.53,91247,{"date":1993,"open":1994,"high":1995,"low":1946,"close":1977,"change":1913,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1977},"2025-10-20",26.49,26.73,-4.3,169637,{"date":1999,"open":2000,"high":2001,"low":1972,"close":2002,"change":1829,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-17",27,27.21,26.52,-3.18,97740,{"date":2006,"open":2007,"high":25,"low":2008,"close":2009,"change":352,"percent_change":1445,"volume":2010,"transactions":9,"vwap":2009},"2025-10-16",28.049999,27.15,27.39,141563,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-15",26.34,27.42,26.25,27.27,1.05,4,78607,{"date":2021,"open":1953,"high":2022,"low":1945,"close":1970,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1970},"2025-10-14",26.7,-0.33,-1.24,84150,{"date":2027,"open":2022,"high":2008,"low":1953,"close":2028,"change":1152,"percent_change":110,"volume":2029,"transactions":9,"vwap":2028},"2025-10-13",26.55,82120,{"date":2031,"open":2032,"high":2032,"low":1952,"close":1961,"change":1501,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1961},"2025-10-10",27.9,-4.05,137003,{"date":2036,"open":2037,"high":2037,"low":2000,"close":2009,"change":480,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2009},"2025-10-09",28.38,-1.62,115317,{"date":2041,"open":2042,"high":2043,"low":2009,"close":2044,"change":1627,"percent_change":1773,"volume":2045,"transactions":9,"vwap":2044},"2025-10-08",27.75,28.02,27.84,112947,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2001,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2001},"2025-10-07",28.8,28.86,27.18,-1.53,-5.32,164520,{"date":2055,"open":25,"high":2056,"low":2057,"close":2058,"change":120,"percent_change":1115,"volume":2059,"transactions":9,"vwap":2058},"2025-10-06",29.46,28.59,28.74,98233,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2049,"change":1979,"percent_change":1316,"volume":2065,"transactions":9,"vwap":2049},"2025-10-03",28.5,29.13,28.2,107727,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1627,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-02",28.14,28.77,28.11,28.47,2.26,69720,{"date":2075,"open":2076,"high":2062,"low":2077,"close":2044,"change":285,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2044},"2025-10-01",28.23,27.6,-1.28,108160,{"date":2081,"open":2082,"high":2083,"low":2064,"close":2064,"change":1202,"percent_change":79,"volume":2084,"transactions":9,"vwap":2064},"2025-09-30",28.68,28.95,72820,{"date":2086,"open":2048,"high":25,"low":2087,"close":2058,"change":2088,"percent_change":1210,"volume":2089,"transactions":9,"vwap":2058},"2025-09-29",28.65,0.06,47953,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2082,"change":105,"percent_change":227,"volume":2095,"transactions":9,"vwap":2082},"2025-09-26",29.37,29.4,28.56,65330,{"date":2097,"open":2098,"high":2099,"low":2083,"close":2100,"change":480,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-25",29.64,29.7,29.16,-1.52,51897,{"date":2104,"open":2105,"high":2106,"low":2093,"close":2107,"change":1210,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-24",29.94,30.3,29.61,0.71,65783,{"date":2111,"open":2112,"high":2113,"low":2093,"close":2093,"change":257,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2093},"2025-09-23",30,30.6,-1.9,98870,{"date":2117,"open":2118,"high":2106,"low":2119,"close":2120,"change":1152,"percent_change":87,"volume":2121,"transactions":9,"vwap":2120},"2025-09-22",29.55,28.62,29.97,103567,{"date":2123,"open":2106,"high":2113,"low":2099,"close":2099,"change":100,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2099},"2025-09-19",-1,110273,{"date":2127,"open":2112,"high":2113,"low":2099,"close":2112,"change":2128,"percent_change":1153,"volume":2129,"transactions":9,"vwap":2112},"2025-09-18",0.45,85587,{"date":2131,"open":2132,"high":2113,"low":2133,"close":2118,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2118},"2025-09-17",29.28,29.22,0.33,1.13,119343,{"date":2138,"open":2093,"high":2139,"low":2048,"close":2133,"change":1294,"percent_change":623,"volume":2140,"transactions":9,"vwap":2133},"2025-09-16",29.85,91237,{"date":2142,"open":2143,"high":2144,"low":2076,"close":2145,"change":695,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-15",28.29,29.34,29.040001,2.65,83143,{"date":2149,"open":2093,"high":2098,"low":2032,"close":2143,"change":51,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2143},"2025-09-12",-2.28,182340,{"date":2153,"open":2083,"high":2112,"low":2048,"close":2083,"change":1152,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2083},"2025-09-11",0.94,152927,{"date":2157,"open":2112,"high":2106,"low":2087,"close":2082,"change":2038,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2082},"2025-09-10",-5.35,344917,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2106,"change":1554,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2106},"2025-09-09",30.9,31.2,29.52,-1.94,160843,{"date":2168,"open":2106,"high":2169,"low":25,"close":2162,"change":860,"percent_change":1507,"volume":2170,"transactions":9,"vwap":2162},"2025-09-08",31.35,214203,{"date":2172,"open":2173,"high":2173,"low":2112,"close":2106,"change":2174,"percent_change":963,"volume":2175,"transactions":9,"vwap":2106},"2025-09-05",31.5,-0.9,233147,{"date":2177,"open":2178,"high":2178,"low":2113,"close":2163,"change":1366,"percent_change":1654,"volume":2179,"transactions":9,"vwap":2163},"2025-09-04",32.7,196297,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-03",39.3,32.4,33,-6.9,-17.29,427367,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":852,"percent_change":266,"volume":2194,"transactions":9,"vwap":2193},"2025-09-02",40.5,41.099998,39.029999,39.9,137107,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2191,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2191},"2025-08-29",38.099998,41.4,37.5,2.4,6.2,202770,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":100,"percent_change":94,"volume":2209,"transactions":9,"vwap":2208},"2025-08-28",36,38.85,35.099998,38.7,313087,{"date":2211,"open":2184,"high":175,"low":2184,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-27",39,5.7,17.12,1215817,{"date":2217,"open":2183,"high":2218,"low":2183,"close":2219,"change":1893,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-26",33.6,33.3,2.78,65187,{"date":2223,"open":2178,"high":2178,"low":2224,"close":2183,"change":100,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2183},"2025-08-25",32.099998,-0.92,56757,{"date":2228,"open":2183,"high":2184,"low":2229,"close":2178,"change":971,"percent_change":1323,"volume":2230,"transactions":9,"vwap":2178},"2025-08-22",31.8,123883,{"date":2232,"open":2229,"high":2183,"low":2173,"close":2183,"change":971,"percent_change":1323,"volume":2233,"transactions":9,"vwap":2183},"2025-08-21",45123,{"date":2235,"open":2173,"high":2224,"low":2163,"close":2224,"change":860,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2224},"2025-08-20",1.9,53593,{"date":2239,"open":2183,"high":2183,"low":2173,"close":2173,"change":2174,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2173},"2025-08-19",-2.78,36050,{"date":2243,"open":2183,"high":2178,"low":2229,"close":2183,"change":1580,"percent_change":1580,"volume":2244,"transactions":9,"vwap":2183},"2025-08-18",42800,{"date":2246,"open":2229,"high":2178,"low":2229,"close":2183,"change":971,"percent_change":1323,"volume":2247,"transactions":9,"vwap":2183},"2025-08-15",48890,{"date":2249,"open":2173,"high":2183,"low":2163,"close":2224,"change":971,"percent_change":2154,"volume":2250,"transactions":9,"vwap":2224},"2025-08-14",57693,{"date":2252,"open":2163,"high":2224,"low":2163,"close":2229,"change":100,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2229},"2025-08-13",-0.93,94937,{"date":2256,"open":2173,"high":2224,"low":2163,"close":2224,"change":860,"percent_change":2236,"volume":2257,"transactions":9,"vwap":2224},"2025-08-12",57820,{"date":2259,"open":2162,"high":2173,"low":2162,"close":2173,"change":860,"percent_change":1034,"volume":2260,"transactions":9,"vwap":2173},"2025-08-11",58707,{"date":2262,"open":2173,"high":2229,"low":2162,"close":2162,"change":2174,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2162},"2025-08-08",-2.83,132850,{"date":2266,"open":2229,"high":2183,"low":2163,"close":2229,"change":1580,"percent_change":1580,"volume":2267,"transactions":9,"vwap":2229},"2025-08-07",85747,{"date":2269,"open":2229,"high":2224,"low":2163,"close":2229,"change":1580,"percent_change":1580,"volume":2270,"transactions":9,"vwap":2229},"2025-08-06",66700,{"date":2272,"open":2224,"high":2224,"low":2173,"close":2229,"change":971,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2229},"2025-08-05",0.95,46297,{"date":2276,"open":2173,"high":2224,"low":2162,"close":2173,"change":971,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2173},"2025-08-04",0.96,64523,{"date":2280,"open":2173,"high":2281,"low":2113,"close":2163,"change":2174,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2163},"2025-08-01",31.56,-2.8,78880,{"date":2285,"open":2173,"high":2183,"low":2163,"close":2224,"change":860,"percent_change":2236,"volume":2286,"transactions":9,"vwap":2224},"2025-07-31",70810,{"date":2288,"open":2183,"high":2178,"low":2163,"close":2173,"change":100,"percent_change":512,"volume":2289,"transactions":9,"vwap":2173},"2025-07-30",90740,{"date":2291,"open":2183,"high":2184,"low":2229,"close":2229,"change":2174,"percent_change":217,"volume":2292,"transactions":9,"vwap":2229},"2025-07-29",149480,{"date":2294,"open":2184,"high":2219,"low":2224,"close":2178,"change":100,"percent_change":1538,"volume":2295,"transactions":9,"vwap":2178},"2025-07-28",98630,{"date":2297,"open":2184,"high":2219,"low":2178,"close":2184,"change":1580,"percent_change":1580,"volume":2298,"transactions":9,"vwap":2184},"2025-07-25",44403,{"date":2300,"open":2178,"high":2218,"low":2178,"close":2184,"change":1580,"percent_change":1580,"volume":2301,"transactions":9,"vwap":2184},"2025-07-24",52313,{"date":2303,"open":2219,"high":2304,"low":2178,"close":2184,"change":100,"percent_change":2174,"volume":2305,"transactions":9,"vwap":2184},"2025-07-23",34.2,156037,{"date":2307,"open":2183,"high":2219,"low":2229,"close":2219,"change":1633,"percent_change":1121,"volume":2308,"transactions":9,"vwap":2219},"2025-07-22",156590,{"date":2310,"open":2178,"high":2184,"low":2224,"close":2224,"change":1554,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2224},"2025-07-21",-1.83,165860,{"date":2314,"open":2219,"high":2219,"low":2183,"close":2178,"change":2174,"percent_change":1482,"volume":2315,"transactions":9,"vwap":2178},"2025-07-18",127913,{"date":2317,"open":2178,"high":2318,"low":2183,"close":2218,"change":860,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2218},"2025-07-17",33.9,1.82,149863,{"date":2322,"open":2183,"high":2219,"low":2224,"close":2184,"change":860,"percent_change":1696,"volume":2323,"transactions":9,"vwap":2184},"2025-07-16",135423,{"date":2325,"open":2218,"high":2326,"low":2183,"close":2183,"change":852,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2183},"2025-07-15",33.75,-3.57,119353,{"date":2330,"open":2178,"high":2318,"low":2183,"close":2218,"change":1633,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2218},"2025-07-14",3.7,68790,{"date":2334,"open":2335,"high":2335,"low":2183,"close":2183,"change":1366,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2183},"2025-07-11",35.4,-5.26,186927,{"date":2339,"open":2219,"high":2340,"low":2184,"close":2304,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2304},"2025-07-10",36.6,1.5,4.59,263357,{"date":2345,"open":2184,"high":2304,"low":2346,"close":2178,"change":971,"percent_change":1323,"volume":2347,"transactions":9,"vwap":2178},"2025-07-09",32.49,102057,{"date":2349,"open":2350,"high":2219,"low":2183,"close":2183,"change":100,"percent_change":2225,"volume":1352,"transactions":9,"vwap":2183},"2025-07-08",33.15,{"date":2352,"open":2184,"high":2318,"low":2224,"close":2178,"change":2174,"percent_change":1482,"volume":2353,"transactions":9,"vwap":2178},"2025-07-07",70557,{"date":2355,"open":2184,"high":2318,"low":2356,"close":2218,"change":1893,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2218},"2025-07-03",32.55,2.75,85337,{"date":2360,"open":2304,"high":2304,"low":2183,"close":2178,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2178},"2025-07-02",-1.5,-4.39,98723,{"date":2365,"open":2229,"high":2366,"low":2163,"close":2304,"change":1713,"percent_change":212,"volume":2367,"transactions":9,"vwap":2304},"2025-07-01",34.5,176997,{"date":2369,"open":2318,"high":2207,"low":2229,"close":2224,"change":852,"percent_change":716,"volume":2370,"transactions":9,"vwap":2224},"2025-06-30",202730,{"date":2372,"open":2178,"high":2373,"low":2224,"close":2219,"change":971,"percent_change":87,"volume":2374,"transactions":9,"vwap":2219},"2025-06-27",35.7,147480,{"date":2376,"open":2184,"high":2218,"low":2377,"close":2184,"change":100,"percent_change":2174,"volume":2378,"transactions":9,"vwap":2184},"2025-06-26",32.52,67683,{"date":2380,"open":2381,"high":2382,"low":2183,"close":2219,"change":237,"percent_change":2128,"volume":2383,"transactions":9,"vwap":2219},"2025-06-25",33.45,34.35,98847,{"date":2385,"open":2224,"high":2218,"low":2224,"close":2350,"change":2017,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2350},"2025-06-24",3.27,102543,{"date":2389,"open":2173,"high":2183,"low":2162,"close":2224,"change":860,"percent_change":2236,"volume":2390,"transactions":9,"vwap":2224},"2025-06-23",67237,{"date":2392,"open":2224,"high":2178,"low":2162,"close":2173,"change":2174,"percent_change":2240,"volume":2393,"transactions":9,"vwap":2173},"2025-06-20",270007,{"date":2395,"open":2224,"high":2219,"low":2173,"close":2183,"change":860,"percent_change":1108,"volume":2396,"transactions":9,"vwap":2183},"2025-06-18",102207,{"date":2398,"open":2229,"high":2183,"low":2162,"close":2229,"change":1554,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2229},"2025-06-17",-1.85,108460,{"date":2402,"open":2163,"high":2183,"low":2113,"close":2183,"change":2341,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2183},"2025-06-16",4.85,167357,{"date":2406,"open":2113,"high":2407,"low":2113,"close":2162,"change":1554,"percent_change":2114,"volume":2408,"transactions":9,"vwap":2162},"2025-06-13",31.47,69707,{"date":2410,"open":2173,"high":2224,"low":2411,"close":2173,"change":100,"percent_change":512,"volume":2412,"transactions":9,"vwap":2173},"2025-06-12",31.23,53780,{"date":2414,"open":2173,"high":2224,"low":2163,"close":2229,"change":1580,"percent_change":1580,"volume":2415,"transactions":9,"vwap":2229},"2025-06-11",55703,{"date":2417,"open":2173,"high":2229,"low":2162,"close":2229,"change":971,"percent_change":2273,"volume":2418,"transactions":9,"vwap":2229},"2025-06-10",35420,{"date":2420,"open":2162,"high":2229,"low":2113,"close":2173,"change":1893,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2173},"2025-06-09",2.94,90620,{"date":2424,"open":2106,"high":2162,"low":2425,"close":2113,"change":523,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2113},"2025-06-06",29.79,2.2,65567,{"date":2429,"open":2113,"high":2173,"low":2118,"close":2105,"change":781,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2105},"2025-06-05",-3.11,174917,{"date":2433,"open":2173,"high":2173,"low":2113,"close":2162,"change":100,"percent_change":781,"volume":2434,"transactions":9,"vwap":2162},"2025-06-04",114717,{"date":2436,"open":2229,"high":2183,"low":2163,"close":2163,"change":852,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2163},"2025-06-03",-3.7,104640,{"date":2440,"open":2178,"high":2184,"low":2173,"close":2183,"change":1554,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2183},"2025-06-02",-1.82,83460,{"date":2444,"open":2173,"high":2350,"low":2173,"close":2184,"change":860,"percent_change":1696,"volume":2445,"transactions":9,"vwap":2184},"2025-05-30",103243,{"date":2447,"open":2183,"high":2178,"low":2173,"close":2183,"change":971,"percent_change":1323,"volume":2448,"transactions":9,"vwap":2183},"2025-05-29",91000,{"date":2450,"open":2178,"high":2219,"low":2224,"close":2224,"change":2174,"percent_change":2451,"volume":2442,"transactions":9,"vwap":2224},"2025-05-28",-2.73,{"date":2453,"open":2326,"high":2454,"low":2178,"close":2184,"change":852,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2184},"2025-05-27",34.65,-3.51,136097,{"date":2458,"open":2219,"high":2459,"low":2184,"close":2304,"change":971,"percent_change":1461,"volume":2460,"transactions":9,"vwap":2304},"2025-05-23",34.8,100903,{"date":2462,"open":2304,"high":2459,"low":2218,"close":2318,"change":100,"percent_change":1546,"volume":2463,"transactions":9,"vwap":2318},"2025-05-22",145350,{"date":2465,"open":2373,"high":2466,"low":2218,"close":2304,"change":2361,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2304},"2025-05-21",36.3,-4.2,206877,{"date":2470,"open":2218,"high":2466,"low":2218,"close":2373,"change":1633,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2373},"2025-05-20",3.48,184870,{"date":2474,"open":2304,"high":2459,"low":2218,"close":2366,"change":1554,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2366},"2025-05-19",-1.71,200123,{"date":2478,"open":2183,"high":2335,"low":2224,"close":2207,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2207},"2025-05-16",2.7,8.33,200903,{"date":2483,"open":2218,"high":2218,"low":2224,"close":2183,"change":883,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2183},"2025-05-15",-6.09,172203,{"date":2487,"open":2173,"high":2366,"low":2163,"close":2366,"change":1136,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2366},"2025-05-14",10.58,371483,{"date":2491,"open":2183,"high":2178,"low":2120,"close":2163,"change":2361,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2163},"2025-05-13",-4.59,298470,{"date":2495,"open":2382,"high":2366,"low":2229,"close":2178,"change":1580,"percent_change":1580,"volume":2496,"transactions":9,"vwap":2178},"2025-05-12",331803,{"date":2498,"open":2318,"high":2454,"low":2183,"close":2178,"change":1366,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2178},"2025-05-09",-5.22,194237,{"date":2502,"open":2503,"high":2504,"low":2224,"close":2366,"change":1713,"percent_change":2505,"volume":1491,"transactions":9,"vwap":2366},"2025-05-08",32.13,35.07,6.48,{"date":2507,"open":2508,"high":2183,"low":2173,"close":2183,"change":971,"percent_change":1323,"volume":2509,"transactions":9,"vwap":2183},"2025-05-07",32.25,56563,{"date":2511,"open":2173,"high":2224,"low":2173,"close":2224,"change":971,"percent_change":2154,"volume":2512,"transactions":9,"vwap":2224},"2025-05-06",69690,{"date":2514,"open":2229,"high":2219,"low":2173,"close":2229,"change":1580,"percent_change":1580,"volume":2515,"transactions":9,"vwap":2229},"2025-05-05",104253,{"date":2517,"open":2173,"high":2178,"low":2162,"close":2229,"change":1893,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2229},"2025-05-02",2.91,66010,{"date":2521,"open":2163,"high":2229,"low":2162,"close":2162,"change":100,"percent_change":781,"volume":2522,"transactions":9,"vwap":2162},"2025-05-01",42563,{"date":2524,"open":2169,"high":2173,"low":2112,"close":2163,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2163},"2025-04-30",-1.35,-4.15,89007,{"date":2529,"open":2229,"high":2178,"low":2229,"close":2356,"change":2128,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2356},"2025-04-29",1.4,35557,{"date":2533,"open":2229,"high":2183,"low":2163,"close":2224,"change":971,"percent_change":2154,"volume":2534,"transactions":9,"vwap":2224},"2025-04-28",61577,{"date":179,"open":2169,"high":2183,"low":2163,"close":2229,"change":2128,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2229},1.44,50257]