[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOC":3,"homepage-market-summary":31,"stock-historical-SOC":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SOC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sable Offshore Corp.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Sable Offshore Corp is a Houston-based independent upstream company focused on developing the Santa Ynez Unit in federal waters offshore California. The company operates as one reportable oil and gas segment and is engaged in the acquisition, development, exploration, and production of oil and natural gas.","200","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.86,3.78,4.1,3.71,3.67,0.19,5.18,14636696.336568,41411,3.9453,20.74,2.88,8013911.1233346695,5.5,1376,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},35,6533341,2384669491.957002,-80.99,"2025-04-28",[186,187,196,205,216,226,237,247,256,266,276,286,296,307,317,328,337,348,359,368,378,386,395,404,415,424,432,441,450,458,468,478,487,496,503,513,524,531,541,547,554,564,573,580,587,595,603,612,620,629,638,647,656,662,670,679,686,693,700,704,709,716,721,726,733,739,745,750,757,763,768,774,782,790,797,805,814,822,830,839,848,857,865,873,880,889,898,906,915,922,930,939,946,954,962,971,980,988,995,1003,1011,1020,1026,1032,1040,1049,1054,1062,1070,1078,1085,1094,1103,1111,1120,1125,1133,1140,1145,1152,1159,1167,1175,1183,1189,1195,1201,1208,1212,1218,1225,1232,1241,1250,1258,1267,1276,1285,1292,1300,1308,1316,1325,1333,1341,1348,1356,1363,1372,1380,1387,1393,1401,1410,1418,1425,1432,1439,1445,1453,1459,1466,1474,1481,1489,1495,1501,1507,1514,1522,1531,1539,1548,1556,1564,1570,1577,1581,1588,1597,1606,1613,1622,1629,1633,1640,1646,1653,1658,1666,1673,1679,1687,1696,1703,1707,1713,1720,1727,1734,1740,1746,1752,1760,1766,1774,1781,1787,1792,1799,1807,1814,1821,1827,1832,1836,1841,1846,1851,1856,1860,1865,1869,1872,1875,1880,1889,1898,1907,1914,1920,1924,1930,1939,1947,1954,1959,1963,1967,1974,1983,1991,1998,2003,2011,2019,2026,2034,2040,2046,2052,2060,2068,2075,2083,2090,2097,2105,2113,2119,2126,2134,2143,2151,2159,2167,2175,2183,2191,2199,2205,2214,2222,2230,2239,2247,2255,2261,2268,2277,2285,2293,2302,2308,2316,2323,2330,2339,2347,2355,2362,2369,2376,2383,2391,2399,2406,2414,2420,2429,2436,2442,2450,2457,2464,2469,2477,2484,2491,2498,2507,2514,2521,2529,2536,2545,2551,2560,2568,2575,2582,2588,2594,2600,2606,2612,2619,2627,2633,2638,2641,2646,2652,2657,2664,2670,2677,2685,2690,2697,2704,2711,2718,2724,2732,2741,2749,2756,2762,2768,2773,2779,2786,2793,2800,2808,2814,2822,2829,2836,2843,2851,2859,2866,2875],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":53,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",3.56,3.72,3.54,2.8,5510804.190642,19272,3.6265,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":53,"percent_change":27,"volume":202,"transactions":203,"vwap":204},"2026-10-06",3.42,3.69,3.355,3.57,5704664.320248,22763,3.5528,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",3.5,3.675,3.3,3.47,-0.04,-1.14,6695835.012044,26633,3.5186,{"date":217,"open":218,"high":219,"low":220,"close":218,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",3.51,3.7,3.395,0.22,6.69,10466953.20957,40028,3.5778,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",3.45,3.4999,3.28,3.29,-0.17,-4.91,6138115.891473,24535,3.371,{"date":238,"open":239,"high":208,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",3.43,3.385,3.46,0.06,1.76,10427327.522531,31218,3.5251,{"date":248,"open":249,"high":20,"low":250,"close":251,"change":232,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",3.6,3.38,3.4,-4.76,12900864.801856,32589,3.4548,{"date":257,"open":258,"high":259,"low":260,"close":201,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",3.9,3.92,3.535,-0.31,-7.99,9351217.285155,33789,3.7072,{"date":267,"open":16,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",3.97,3.64,3.88,-0.09,-2.27,11616573.518393,35912,3.7918,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",4.2,4.2515,3.93,-0.18,-4.34,7308780.870958,28507,4.0264,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",4.33,4.44,4.15,-0.16,-3.71,7611458.560402,30911,4.2955,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",4.3,4.43,4.23,4.31,-0.02,-0.46,4970505.21011,23804,4.3107,{"date":308,"open":309,"high":310,"low":311,"close":288,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",4.45,4.47,4.245,-0.23,-5.04,6632740.125218,29059,4.3708,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",4.35,4.67,4.29,4.56,0.21,4.83,14727609.901547,28531,4.5615,{"date":329,"open":330,"high":331,"low":332,"close":319,"change":312,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",4.52,4.68,4.275,-5.02,7396812.664625,34125,4.3751,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",4.86,4.905,4.53,4.58,-0.38,-7.66,6450342.161236,33689,4.6624,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",4.85,5.085,4.82,4.96,0.14,2.9,9641969.150806,35986,4.9566,{"date":360,"open":361,"high":362,"low":352,"close":352,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",5.22,5.38,-0.35,-6.77,8429465.362383,37998,5.0443,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",4.8,5.26,5.17,0.25,5.08,9306870.649107,39055,5.1133,{"date":379,"open":380,"high":380,"low":352,"close":381,"change":382,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",5.12,4.92,0,6983428.285765,37697,4.9479,{"date":387,"open":350,"high":388,"low":389,"close":381,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",5.01,4.73,0.07,1.44,5611695.94768,32636,4.8875,{"date":396,"open":381,"high":397,"low":398,"close":350,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",5.02,4.77,0.11,2.32,4956938.607183,30264,4.8637,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",4.79,4.84,4.625,4.74,0.02,0.42,3876043.670042,24500,4.7485,{"date":416,"open":406,"high":417,"low":418,"close":419,"change":174,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",4.94,4.62,4.72,-0.63,6011552.934658,28320,4.7214,{"date":425,"open":418,"high":426,"low":427,"close":428,"change":302,"percent_change":159,"volume":429,"transactions":430,"vwap":431},"2026-09-02",4.89,4.54,4.75,8122624.532089,30964,4.7566,{"date":433,"open":434,"high":417,"low":435,"close":398,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",4.88,4.695,-0.06,-1.24,5815433.454705,26818,4.774,{"date":442,"open":443,"high":407,"low":444,"close":324,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",4.55,4.515,0.34,7.57,6592357.065299,34626,4.6975,{"date":451,"open":443,"high":452,"low":453,"close":453,"change":232,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",4.7199,4.49,-3.65,5683040.096129,27518,4.5563,{"date":459,"open":460,"high":461,"low":310,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",4.65,4.705,4.66,0.03,0.65,11860653.350954,38763,4.6104,{"date":469,"open":470,"high":324,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",4.71,4.435,4.63,-0.08,-1.7,7572557.342729,32017,4.5993,{"date":479,"open":480,"high":481,"low":482,"close":470,"change":291,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",4.7,4.8043,4.61,-3.29,6490356.958438,33190,4.7095,{"date":488,"open":388,"high":489,"low":490,"close":491,"change":312,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",5.185,4.855,4.87,-4.51,7445950.167926,38072,4.9754,{"date":497,"open":374,"high":498,"low":417,"close":499,"change":463,"percent_change":137,"volume":500,"transactions":501,"vwap":502},"2026-08-21",5.435,5.1,10931065.468735,37168,5.1195,{"date":504,"open":505,"high":506,"low":491,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",5.16,5.3,5.07,0.29,6.07,10531202.886074,42494,5.0297,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",4.06,5.155,3.99,4.78,0.79,19.8,28368219.807111,97661,4.6493,{"date":525,"open":526,"high":515,"low":17,"close":517,"change":174,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",4,-0.75,7682341.624157,29446,3.9513,{"date":532,"open":290,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",4.17,3.94,4.02,-0.13,-3.13,8898481.604833,26411,4.0084,{"date":542,"open":290,"high":298,"low":515,"close":290,"change":169,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",2.98,10421357.234145,46301,4.1364,{"date":548,"open":549,"high":301,"low":16,"close":550,"change":363,"percent_change":262,"volume":551,"transactions":552,"vwap":553},"2026-08-13",4.28,4.03,12393034.659053,50632,4.0037,{"date":555,"open":556,"high":557,"low":311,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",4.76,4.97,4.38,-0.27,-5.81,8647862.645932,40455,4.4273,{"date":565,"open":428,"high":566,"low":567,"close":460,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",4.8928,4.21,-0.44,-8.64,15619071.032152,61266,4.527,{"date":574,"open":350,"high":575,"low":370,"close":575,"change":445,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",5.09,7.16,6410084.929421,40560,5.0036,{"date":581,"open":339,"high":582,"low":460,"close":428,"change":211,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",4.9099,-0.84,3710986.464626,26613,4.805,{"date":588,"open":589,"high":590,"low":589,"close":406,"change":591,"percent_change":241,"volume":592,"transactions":593,"vwap":594},"2026-08-06",4.59,4.95,0.16,3637822.270063,27787,4.8383,{"date":596,"open":427,"high":409,"low":597,"close":472,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",4.395,0.15,3.35,5027126.804323,35982,4.6122,{"date":604,"open":605,"high":556,"low":289,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",4.6,4.48,-0.34,-7.05,5637059.808343,36681,4.5413,{"date":613,"open":614,"high":615,"low":556,"close":352,"change":39,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",5.05,5.27,-8.88,8561788.881639,50640,4.9833,{"date":621,"open":322,"high":622,"low":341,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",5.325,5.29,0.81,18.08,16428265.506742,61195,5.0331,{"date":630,"open":631,"high":632,"low":633,"close":606,"change":169,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",4.27,4.495,4.2245,2.75,7362663.873934,26334,4.4325,{"date":639,"open":300,"high":640,"low":641,"close":642,"change":221,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",4.4153,4.1517,4.36,5.31,4718678.796917,29889,4.3213,{"date":648,"open":649,"high":443,"low":18,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",4.4,4.14,-0.26,-5.91,5286994.638791,31180,4.2095,{"date":657,"open":453,"high":331,"low":549,"close":649,"change":261,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",-6.58,6731577.555042,37053,4.4072,{"date":663,"open":472,"high":370,"low":664,"close":470,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",4.5,0.05,1.07,5575430.060954,33567,4.6532,{"date":671,"open":664,"high":672,"low":673,"close":462,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",4.725,4.41,0.28,6.39,9697981.441572,41066,4.5936,{"date":680,"open":681,"high":309,"low":682,"close":558,"change":21,"percent_change":341,"volume":683,"transactions":684,"vwap":685},"2026-07-22",4.325,4.26,4380793.650228,25276,4.3709,{"date":687,"open":688,"high":689,"low":290,"close":688,"change":382,"percent_change":382,"volume":690,"transactions":691,"vwap":692},"2026-07-21",4.19,4.4016,6794865.395208,27807,4.2529,{"date":694,"open":288,"high":319,"low":695,"close":688,"change":291,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",4.12,-3.68,5212395.758538,29186,4.217,{"date":701,"open":702,"high":453,"low":290,"close":319,"change":323,"percent_change":507,"volume":703,"transactions":9,"vwap":319},"2026-07-17",4.25,7770800,{"date":705,"open":290,"high":300,"low":706,"close":650,"change":302,"percent_change":707,"volume":708,"transactions":9,"vwap":650},"2026-07-16",3.82,-0.48,14660800,{"date":710,"open":649,"high":711,"low":712,"close":713,"change":312,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-15",4.42,4.08,4.16,-5.24,5087800,{"date":717,"open":319,"high":482,"low":549,"close":718,"change":211,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-14",4.39,-0.9,8040800,{"date":722,"open":517,"high":444,"low":517,"close":299,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":299},"2026-07-13",0.51,13.01,13819900,{"date":727,"open":728,"high":549,"low":729,"close":259,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":259},"2026-07-10",4.18,3.74,-0.22,-5.31,10761300,{"date":734,"open":712,"high":735,"low":736,"close":650,"change":410,"percent_change":737,"volume":738,"transactions":9,"vwap":650},"2026-07-09",4.365,3.995,0.49,19033200,{"date":740,"open":298,"high":741,"low":535,"close":695,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":695},"2026-07-08",4.34,-0.11,-2.6,13202300,{"date":746,"open":526,"high":289,"low":747,"close":300,"change":674,"percent_change":748,"volume":749,"transactions":9,"vwap":300},"2026-07-07",3.95,7.09,16074600,{"date":751,"open":631,"high":752,"low":753,"close":747,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":747},"2026-07-06",4.57,3.655,-0.3,-7.06,18505600,{"date":758,"open":567,"high":711,"low":759,"close":702,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":702},"2026-07-02",3.85,-0.15,-3.41,25879500,{"date":764,"open":270,"high":309,"low":16,"close":649,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":649},"2026-07-01",1.32,42.86,90929000,{"date":769,"open":526,"high":321,"low":27,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-30",3.08,-3.89,-55.81,97071700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":113,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-29",7.43,7.81,6.945,6.97,-5.3,2703000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":312,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-26",7.5,7.63,7.25,7.36,-3.03,6617400,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":607,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-25",7.86,7.46,7.59,-4.29,3461300,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",8.58,7.845,7.93,-1.01,-11.3,4543100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",9.12,9.27,8.83,8.94,-0.43,-4.59,3082900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":527,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-22",9.97,10.02,8.75,9.37,-7.41,4898200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":536,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-18",9.88,10.2,9.555,10.12,-1.27,9117800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",9.86,10.5,9.724,10.25,0.26,2.6,3047100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-16",10,10.357,9.24,9.99,-0.61,-5.75,6332600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",10.4,11.01,10.35,10.6,-0.28,-2.57,4580900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":583,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-12",11.64,12.36,10.83,10.88,-7.17,4710700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":291,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-11",12,12.15,11.65,11.72,-1.35,2767700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":665,"percent_change":411,"volume":879,"transactions":9,"vwap":878},"2026-06-10",11.85,12.395,11.751,11.88,2768800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",12.71,13.136,11.585,11.83,-1.29,-9.83,5740400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",12.86,13.807,12.8,13.12,0.87,7.1,3637700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":886,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-05",13.64,13.72,12.21,12.25,-9.53,4225300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",13,13.82,12.84,13.54,0.3,2.27,2485900,{"date":916,"open":911,"high":911,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",12.85,13.24,-0.33,-2.43,3092400,{"date":923,"open":924,"high":925,"low":902,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",13.03,13.62,13.57,0.55,4.22,4207100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",15.43,16.08,12.48,13.02,-1.63,-11.13,10733900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":211,"percent_change":559,"volume":945,"transactions":9,"vwap":944},"2026-05-29",14.5,14.705,13.8,14.65,4005000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":878,"volume":953,"transactions":9,"vwap":951},"2026-05-28",13.26,14.79,13.021,14.69,1.56,4836600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":492,"volume":961,"transactions":9,"vwap":959},"2026-05-27",13.38,13.97,13.05,13.13,-0.62,2815300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",14.43,14.606,13.665,13.75,-0.99,-6.72,3030800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-22",14.45,14.75,14.013,14.74,0.17,1.17,2110000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":707,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-21",15.22,15.4,14.4,14.57,-3.19,3560400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":147,"percent_change":61,"volume":994,"transactions":9,"vwap":993},"2026-05-20",15.19,15.8,14.9,15.05,2287600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":390,"volume":1002,"transactions":9,"vwap":1000},"2026-05-19",15.46,15.71,14.83,15.24,0.01,3108300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":53,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-18",14.86,15.45,14.395,15.23,0.66,3350900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",13.73,15.47,13.617,15.13,1.38,10.04,4151100,{"date":1021,"open":724,"high":1022,"low":1023,"close":967,"change":1024,"percent_change":370,"volume":1025,"transactions":9,"vwap":967},"2026-05-14",14,12.92,0.63,2263700,{"date":1027,"open":957,"high":957,"low":1028,"close":894,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":894},"2026-05-13",12.81,-0.88,-6.29,2989800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1022,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1022},"2026-05-12",13.41,14.02,13.09,0.75,5.66,2095900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",12.98,13.46,12.52,13.25,0.4,3.11,3560200,{"date":1050,"open":1051,"high":935,"low":1052,"close":917,"change":410,"percent_change":591,"volume":1053,"transactions":9,"vwap":917},"2026-05-08",12.9,12.284,2184500,{"date":1055,"open":1056,"high":958,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-07",12.66,12.11,12.83,-0.58,-4.33,3831700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1034,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1034},"2026-05-06",13.5,13.969,13.113,-0.85,-5.96,2386600,{"date":1071,"open":984,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",14.59,14.245,14.26,-0.24,-1.66,1973400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":941,"change":1046,"percent_change":1083,"volume":1084,"transactions":9,"vwap":941},"2026-05-04",14.33,14.91,14.12,2.84,2688600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-01",14.15,14.2,13.15,14.1,-0.25,-1.74,2674600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",13.59,14.414,13.501,14.35,0.41,2.94,2971100,{"date":1104,"open":1105,"high":1106,"low":917,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",13.34,14.25,13.94,0.8,6.09,2759100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-28",13.67,14.067,13.04,13.14,-0.32,-2.38,2868700,{"date":1121,"open":1096,"high":1106,"low":1122,"close":1043,"change":1123,"percent_change":1029,"volume":1124,"transactions":9,"vwap":1043},"2026-04-27",13.35,-0.12,2009700,{"date":1126,"open":1082,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-24",14.18,13.49,13.58,-0.68,-4.77,1902600,{"date":1134,"open":1135,"high":949,"low":1136,"close":1074,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1074},"2026-04-23",14.61,14.055,-0.41,-2.79,2072400,{"date":1141,"open":1088,"high":1142,"low":943,"close":1143,"change":137,"percent_change":688,"volume":1144,"transactions":9,"vwap":1143},"2026-04-22",14.73,14.67,2489900,{"date":1146,"open":1147,"high":944,"low":1148,"close":1149,"change":737,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-21",13.79,13.648,14.08,3.61,4156000,{"date":1153,"open":1128,"high":1154,"low":1155,"close":1096,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1096},"2026-04-20",13.9,12.65,0.48,3.66,3504400,{"date":1160,"open":1161,"high":1087,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",13.42,13.085,13.11,-1.26,-8.77,3858300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":391,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-16",13.19,14.48,12.53,14.37,11.14,6155700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":977,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",12.7,13.16,12.527,12.93,1.33,3798100,{"date":1184,"open":917,"high":917,"low":1185,"close":1186,"change":730,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-14",11.995,12.76,-1.69,4174800,{"date":1190,"open":1096,"high":1191,"low":1192,"close":1042,"change":291,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1042},"2026-04-13",13.68,12.74,-1.22,3483300,{"date":1196,"open":908,"high":1197,"low":1198,"close":1116,"change":169,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1116},"2026-04-10",13.39,12.905,0.92,2030500,{"date":1202,"open":900,"high":1203,"low":1204,"close":935,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":935},"2026-04-09",13.85,12.51,-0.7,-5.1,6741400,{"date":1209,"open":1034,"high":909,"low":1023,"close":901,"change":420,"percent_change":1210,"volume":1211,"transactions":9,"vwap":901},"2026-04-08",-4.39,4757400,{"date":1213,"open":1214,"high":1215,"low":966,"close":1099,"change":977,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1099},"2026-04-07",14.39,14.49,1.2,4562500,{"date":1219,"open":1220,"high":1000,"low":1221,"close":1127,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1127},"2026-04-06",14.81,13.995,-1.19,-7.74,3446700,{"date":1226,"open":998,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":322,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",15.92,14.605,15.37,0.67,5079200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",16.01,16.568,14.56,14.7,-1.82,-11.02,5520100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",17.56,17.911,15.76,16.52,-1.32,-7.4,6465400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":845,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-30",18.85,19.21,17.21,17.84,-3.31,5037900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-27",17.88,18.5,17.405,18.45,0.53,2.96,3562600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-26",17.985,18.38,17.16,17.92,0.23,1.3,4454800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",16.66,18,16.57,17.69,0.88,5.23,3864400,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":177,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-24",15.82,17.39,16.81,6.33,6708900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":39,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-23",15.38,16.07,14.98,15.81,-2.89,6650300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":333,"volume":1307,"transactions":9,"vwap":1305},"2026-03-20",17.059999,17.89,16.014,16.28,-0.86,12547700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":674,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-19",16.71,17.23,16.37,17.14,1.66,4254500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-18",17.26,18.26,16.75,16.86,-0.37,-2.15,7463900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1311,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1311},"2026-03-17",16,17.94,15.75,1.1,6.82,7111900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1205,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-16",18.07,18.39,15.89,16.13,-4.16,10239900,{"date":1342,"open":1343,"high":1344,"low":944,"close":1345,"change":960,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-13",16.775,17.48,16.83,-3.55,8959600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":895,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-12",17,17.5,16.111,17.45,5.25,7370400,{"date":1357,"open":984,"high":1358,"low":1074,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-11",19.25,16.58,2.17,15.06,19809500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-10",14.32,14.55,13.92,14.41,0.24,1.69,4633600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":46,"volume":1379,"transactions":9,"vwap":1377},"2026-03-09",15,15.77,13.688,14.17,-0.2,8741500,{"date":1381,"open":1382,"high":1383,"low":1064,"close":1172,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1172},"2026-03-06",13.61,15.315,0.52,3.75,15510100,{"date":1388,"open":1389,"high":973,"low":1390,"close":1203,"change":89,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1203},"2026-03-05",11,10.72,37.26,20147400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1037,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-04",9.14,10.29,8.991,10.09,8.03,5578600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-03",8.35,10.08,7.91,9.34,0.74,8.6,7213200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1408,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1408},"2026-03-02",8.7,8.97,8.17,0.35,4.24,5706800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":445,"percent_change":298,"volume":1424,"transactions":9,"vwap":1423},"2026-02-27",7.75,8.43,7.73,8.25,6264500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1405,"change":1193,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1405},"2026-02-26",9.02,9.45,6.54,-13.36,10700200,{"date":1433,"open":1428,"high":1434,"low":1435,"close":1436,"change":730,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-25",9.6,8.865,9.13,-2.35,3855400,{"date":1440,"open":1441,"high":819,"low":799,"close":1442,"change":1443,"percent_change":417,"volume":1444,"transactions":9,"vwap":1442},"2026-02-24",8.77,9.35,0.44,3560600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":211,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-23",8.87,9.15,8.48,8.91,-0.45,4015300,{"date":1454,"open":1455,"high":1456,"low":1408,"close":1457,"change":410,"percent_change":221,"volume":1458,"transactions":9,"vwap":1457},"2026-02-20",8.73,9.19,8.95,3333000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":118,"percent_change":249,"volume":1465,"transactions":9,"vwap":1464},"2026-02-19",8.68,9.04,8.552,8.93,2809700,{"date":1467,"open":1468,"high":1441,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-18",8.59,8.412,8.62,-0.07,-0.81,4150400,{"date":1475,"open":1476,"high":1395,"low":1477,"close":1478,"change":1378,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-17",8.92,8.36,8.69,-2.25,3263400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":464,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-13",8.31,9.3,8.26,8.89,7.89,4735200,{"date":1490,"open":1485,"high":1491,"low":1492,"close":1493,"change":147,"percent_change":1479,"volume":1494,"transactions":9,"vwap":1493},"2026-02-12",8.53,7.83,8.24,4031800,{"date":1496,"open":1485,"high":1497,"low":1498,"close":1421,"change":674,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1421},"2026-02-11",8.47,7.8,3.44,3122300,{"date":1502,"open":1470,"high":1503,"low":1504,"close":1505,"change":1322,"percent_change":282,"volume":1506,"transactions":9,"vwap":1505},"2026-02-10",8.64,8,8.15,3643800,{"date":1508,"open":1509,"high":1408,"low":777,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-09",7.84,8.52,0.58,7.3,5716200,{"date":1515,"open":787,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-06",8.045,7.225,7.94,0.61,8.32,5622600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-05",7.87,8.016,6.955,7.33,-0.94,-11.37,4990400,{"date":1532,"open":1533,"high":1497,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-04",8.08,8.05,8.27,0.18,2.22,5600800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-03",8.28,8.66,7.745,8.09,-0.92,-10.21,10777600,{"date":1549,"open":1456,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-02",9.75,8.84,9.01,-0.67,-6.92,6856500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1117,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-30",9.93,10.78,9.5,9.68,-3.2,7679600,{"date":1565,"open":1566,"high":1567,"low":844,"close":841,"change":760,"percent_change":1568,"volume":1569,"transactions":9,"vwap":841},"2026-01-29",10.36,10.91,-1.48,6070900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":674,"percent_change":1083,"volume":1576,"transactions":9,"vwap":1575},"2026-01-28",10.05,10.425,9.82,10.15,4749800,{"date":1578,"open":841,"high":1575,"low":1560,"close":1579,"change":343,"percent_change":292,"volume":1580,"transactions":9,"vwap":1579},"2026-01-27",9.87,6810800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":835,"change":281,"percent_change":1586,"volume":1587,"transactions":9,"vwap":835},"2026-01-26",10.34,10.76,9.62,-1.73,6613100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-23",12.55,13.31,10.255,10.43,-1.97,-15.89,15488300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-22",11.29,12.49,11.15,12.4,0.82,7.08,6688500,{"date":1607,"open":1608,"high":868,"low":1609,"close":1610,"change":1611,"percent_change":374,"volume":1612,"transactions":9,"vwap":1610},"2026-01-21",11.3,10.672,11.58,0.56,9030600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-20",11.45,11.62,10.855,11.02,-0.6,-5.16,6499400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1616,"change":1627,"percent_change":1415,"volume":1628,"transactions":9,"vwap":1616},"2026-01-16",11.54,11.84,10.62,0.04,5504800,{"date":1630,"open":851,"high":1616,"low":1631,"close":1610,"change":118,"percent_change":634,"volume":1632,"transactions":9,"vwap":1610},"2026-01-15",10.215,5969800,{"date":1634,"open":1635,"high":1636,"low":825,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-14",10.31,11.27,1.18,11.69,5603400,{"date":1641,"open":1642,"high":862,"low":1643,"close":1398,"change":1059,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1398},"2026-01-13",10.74,9.8,-5.44,5511000,{"date":1647,"open":1558,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1542,"volume":1652,"transactions":9,"vwap":1650},"2026-01-12",10.925,9.56,10.67,0.85,6187700,{"date":1654,"open":1655,"high":1656,"low":1448,"close":1574,"change":737,"percent_change":1354,"volume":1657,"transactions":9,"vwap":1574},"2026-01-09",9.4,9.905,5312300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1477,"volume":1665,"transactions":9,"vwap":1663},"2026-01-08",8.81,9.43,8.5,9.33,0.72,4941100,{"date":1667,"open":1668,"high":1572,"low":1399,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-07",9.725,8.61,-1.5,-14.84,13463600,{"date":1674,"open":1559,"high":862,"low":1675,"close":1676,"change":39,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-06",9.7,10.11,-4.44,8535800,{"date":1680,"open":1681,"high":1682,"low":835,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-05",11.16,11.86,10.58,-1.15,-9.8,10671500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-02",10.69,12.295,10.26,11.73,2.71,30.04,20002700,{"date":1697,"open":1698,"high":1699,"low":1399,"close":1427,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1427},"2025-12-31",8.71,9.165,0.27,3.09,10736800,{"date":1704,"open":1461,"high":1484,"low":1705,"close":818,"change":410,"percent_change":1273,"volume":1706,"transactions":9,"vwap":818},"2025-12-30",8.355,8674400,{"date":1708,"open":1709,"high":1660,"low":1423,"close":1455,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1455},"2025-12-29",8.29,0.2,2.34,5868600,{"date":1714,"open":1649,"high":1715,"low":1716,"close":1491,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1491},"2025-12-26",9.65,8.223,-1.33,-13.49,8967200,{"date":1721,"open":1722,"high":1389,"low":1723,"close":832,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":832},"2025-12-24",9.96,9.31,-0.5,-4.83,12493600,{"date":1728,"open":809,"high":1729,"low":1730,"close":1566,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1566},"2025-12-23",10.77,7.9,2.76,36.32,44940000,{"date":1735,"open":1730,"high":1412,"low":1736,"close":1737,"change":281,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-22",7.31,7.6,-2.31,5994800,{"date":1741,"open":1468,"high":1551,"low":1742,"close":1743,"change":39,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-19",7.41,7.78,-5.7,15484500,{"date":1747,"open":1534,"high":1748,"low":1749,"close":1423,"change":128,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1423},"2025-12-18",9.47,7.85,56.25,50105400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":760,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-17",5.33,5.55,5.04,5.28,-2.76,10575500,{"date":1761,"open":29,"high":1762,"low":1757,"close":1763,"change":232,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-16",5.81,5.43,-3.04,4685700,{"date":1767,"open":1768,"high":1769,"low":643,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-15",6.1,6.2,5.6,-0.56,-9.09,6018700,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1384,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-12",5.69,6.55,6.16,9.22,6667600,{"date":1782,"open":371,"high":1783,"low":22,"close":1784,"change":118,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-11",5.7,5.64,5.82,3754200,{"date":1788,"open":1783,"high":1789,"low":1754,"close":1754,"change":113,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1754},"2025-12-10",5.71,-6.82,4829700,{"date":1793,"open":1794,"high":1768,"low":1795,"close":1796,"change":399,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-09",5.65,5.52,5.72,1.96,5128500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":174,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-08",5.73,5.98,5.54,5.61,-0.53,6918600,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1784,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1784},"2025-12-05",5.11,5.83,0.54,10.59,5700800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":499,"change":1123,"percent_change":1819,"volume":1820,"transactions":9,"vwap":499},"2025-12-04",5.2,5.21,4.803,-2.3,4896100,{"date":1822,"open":330,"high":1823,"low":310,"close":361,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":361},"2025-12-03",5.255,0.71,15.74,5992200,{"date":1828,"open":370,"high":1354,"low":664,"close":1829,"change":854,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-02",4.51,-5.85,6984700,{"date":1833,"open":300,"high":370,"low":712,"close":406,"change":411,"percent_change":1834,"volume":1835,"transactions":9,"vwap":406},"2025-12-01",9.61,6267900,{"date":1837,"open":682,"high":1838,"low":278,"close":1839,"change":373,"percent_change":509,"volume":1840,"transactions":9,"vwap":1839},"2025-11-28",4.505,4.37,2426400,{"date":1842,"open":606,"high":752,"low":1843,"close":695,"change":607,"percent_change":1844,"volume":1845,"transactions":9,"vwap":695},"2025-11-26",4.04,-7.62,4514900,{"date":1847,"open":408,"high":428,"low":741,"close":1848,"change":261,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-25",4.46,-6.5,4804300,{"date":1852,"open":558,"high":426,"low":1853,"close":398,"change":912,"percent_change":1854,"volume":1855,"transactions":9,"vwap":398},"2025-11-24",4.355,6.71,5803500,{"date":1857,"open":290,"high":443,"low":290,"close":310,"change":323,"percent_change":1858,"volume":1859,"transactions":9,"vwap":310},"2025-11-21",4.93,5627300,{"date":1861,"open":342,"high":339,"low":702,"close":682,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":682},"2025-11-20",-0.36,-7.79,5616700,{"date":1866,"open":1829,"high":462,"low":278,"close":418,"change":410,"percent_change":1867,"volume":1868,"transactions":9,"vwap":418},"2025-11-19",0.43,4455700,{"date":1870,"open":298,"high":518,"low":1416,"close":605,"change":1273,"percent_change":371,"volume":1871,"transactions":9,"vwap":605},"2025-11-18",7360400,{"date":1873,"open":567,"high":1839,"low":190,"close":1839,"change":1536,"percent_change":298,"volume":1874,"transactions":9,"vwap":1839},"2025-11-17",12514400,{"date":1876,"open":1877,"high":29,"low":1843,"close":688,"change":474,"percent_change":1878,"volume":1879,"transactions":9,"vwap":688},"2025-11-14",5.41,-28.86,14042300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-13",6.3,6.44,5.845,5.89,-0.51,-7.97,4697100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-12",7,7.02,5.855,6.4,-0.83,-11.48,9598600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-11",6.02,7.42,5.95,7.23,1.23,20.5,15656700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1009,"percent_change":860,"volume":1913,"transactions":9,"vwap":1912},"2025-11-10",6.93,7.18,5.85,6,19468200,{"date":1915,"open":370,"high":1803,"low":342,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-07",5.34,0.5,10.33,8062200,{"date":1921,"open":1794,"high":1783,"low":406,"close":407,"change":583,"percent_change":1922,"volume":1923,"transactions":9,"vwap":407},"2025-11-06",-14.79,6603300,{"date":1925,"open":1911,"high":509,"low":1926,"close":1927,"change":730,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-05",5.39,5.68,-3.73,7594300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-04",6.65,6.7,5.58,5.9,-1.37,-18.84,13902500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":986,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-03",9.89,9.98,6.79,7.27,-30.5,16694400,{"date":1948,"open":908,"high":1178,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-31",10.38,10.46,-2.37,-18.47,10944900,{"date":1955,"open":1163,"high":1956,"low":1058,"close":1058,"change":811,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1058},"2025-10-30",13.37,-3.24,3987100,{"date":1960,"open":924,"high":1122,"low":724,"close":948,"change":1369,"percent_change":1961,"volume":1962,"transactions":9,"vwap":948},"2025-10-29",1.84,3317600,{"date":1964,"open":1192,"high":956,"low":1965,"close":935,"change":977,"percent_change":765,"volume":1966,"transactions":9,"vwap":935},"2025-10-28",12.2,4632300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":917,"change":1886,"percent_change":1972,"volume":1973,"transactions":9,"vwap":917},"2025-10-27",13.91,14.03,12.68,-3.82,4394900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-24",12.73,13.81,12.23,13.36,-0.66,-4.71,8866600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1035,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1035},"2025-10-23",12.18,14.77,11.8,2.2,18.61,10002700,{"date":1992,"open":868,"high":1993,"low":1994,"close":1995,"change":1059,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-22",12.38,11.43,11.82,-4.68,4598900,{"date":1999,"open":917,"high":2000,"low":867,"close":1602,"change":113,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1602},"2025-10-21",12.88,-3.05,3296000,{"date":2004,"open":2005,"high":2006,"low":934,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-20",13.7,13.945,12.79,0.98,8.3,6792400,{"date":2012,"open":2013,"high":1023,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-17",12.87,11.25,11.81,-1.31,-9.98,7600500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":894,"change":802,"percent_change":2024,"volume":2025,"transactions":9,"vwap":894},"2025-10-16",14.23,14.54,12.39,-7.15,7653200,{"date":2027,"open":2028,"high":2029,"low":1979,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-15",13.98,15.845,14.13,-3.56,-20.12,16651300,{"date":2035,"open":1335,"high":2036,"low":2037,"close":1281,"change":1545,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1281},"2025-10-14",18.625,17.627,-4.94,4164700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1989,"change":221,"percent_change":1216,"volume":2045,"transactions":9,"vwap":1989},"2025-10-13",18.46,19.07,17.77,3244400,{"date":2047,"open":2048,"high":26,"low":2049,"close":1336,"change":1164,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1336},"2025-10-10",20.2,18.34,-6.41,4297900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":854,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-09",19.93,20.153,19.26,19.65,-1.4,2046500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2054,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2054},"2025-10-08",19.39,19.98,19.135,0.64,3.32,2444800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1664,"percent_change":270,"volume":2074,"transactions":9,"vwap":2073},"2025-10-07",18.7,19.43,18.15,19.29,2871900,{"date":2076,"open":2077,"high":2062,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-06",19.11,18.262,18.57,-0.52,-2.72,3253100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":39,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-03",19.89,20.39,19.09,-2.4,5689200,{"date":2091,"open":2092,"high":2093,"low":1989,"close":2094,"change":1724,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-02",19.76,20.25,19.56,-2.49,3292400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":837,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-01",17.29,20.32,17.28,20.059999,14.89,7162000,{"date":2106,"open":1328,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-30",18.53,17.25,17.46,-1.07,-5.77,6897100,{"date":2114,"open":2115,"high":2116,"low":1279,"close":2107,"change":1193,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2107},"2025-09-29",19.9,20.101,-6.18,8131900,{"date":2120,"open":2048,"high":2121,"low":1253,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-26",20.65,19.75,-0.4,-1.99,6001700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1248,"volume":2133,"transactions":9,"vwap":2131},"2025-09-25",21.85,22.128,20.115,20.15,-1.61,6502700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-24",24.57,24.64,20.1,21.76,-2.73,-11.15,7693700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":16,"volume":2150,"transactions":9,"vwap":2148},"2025-09-23",23.94,24.845,23.71,24.49,0.91,3144900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":410,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-22",23.5,24.02,23.11,23.58,0.08,2638600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1724,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-19",23.99,24.19,23.09,23.56,-2.08,4585100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":811,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-18",24.15,24.35,22.775,24.059999,-1.76,3618900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2148,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2148},"2025-09-17",22.5,24.96,22.42,2.06,9.18,4467000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":411,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-16",22.61,23,21.93,22.43,1.91,3426600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2110,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-15",23.22,23.49,21.745,22.01,-4.64,5664900,{"date":2200,"open":2201,"high":2202,"low":2128,"close":2203,"change":1471,"percent_change":754,"volume":2204,"transactions":9,"vwap":2203},"2025-09-12",23.059999,24.48,23.08,4530400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-11",24.01,24.41,22.72,23.15,-1.44,-5.86,4978200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":341,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-10",22.22,24.65,20.86,24.59,22.58,10883600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2102,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2102},"2025-09-09",20.11,21.155,18.35,-2.02,-9.15,12859000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-08",22.71,23.048,21.81,22.08,-0.72,-3.16,5401700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":281,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-05",22.96,23.21,21.65,22.8,-0.78,3610100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":221,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-04",22.64,23.045,22.02,22.98,0.97,6371200,{"date":2256,"open":2210,"high":2257,"low":2258,"close":2259,"change":1117,"percent_change":46,"volume":2260,"transactions":9,"vwap":2259},"2025-09-03",23.47,22.049999,22.76,4985100,{"date":2262,"open":2263,"high":2264,"low":2244,"close":2203,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2203},"2025-09-02",26.17,26.362,-3.9,-14.46,5290000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-29",27.91,28.07,26.89,26.98,-1.06,-3.78,1609600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1117,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-28",28.5,28.74,28,28.040001,-1.13,1268500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":211,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-27",28.24,28.68,27.38,28.36,-0.14,1843200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-08-26",28.38,28.69,27.99,28.4,0.36,1.28,1456800,{"date":2303,"open":2279,"high":2304,"low":2305,"close":2282,"change":527,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2282},"2025-08-25",28.88,28.014999,-2.61,885800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1911,"volume":2315,"transactions":9,"vwap":2313},"2025-08-22",27.3,29,27.28,28.79,1.59,1909000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":399,"percent_change":1100,"volume":2322,"transactions":9,"vwap":2321},"2025-08-21",27.11,27.4,26.53,27.2,1757700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":420,"percent_change":272,"volume":2329,"transactions":9,"vwap":2328},"2025-08-20",27.61,27.63,26.31,27.09,1927800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-19",28.43,28.57,27.51,27.72,-1.08,-3.75,1158300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":427,"volume":2346,"transactions":9,"vwap":2344},"2025-08-18",27.88,28.87,27.55,28.8,1.25,1472900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2343,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2343},"2025-08-15",29.7,29.78,27.35,-2.23,-7.49,2186300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2350,"change":2149,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2350},"2025-08-14",28.49,29.81,28.185,3.15,1321800,{"date":2363,"open":2298,"high":2364,"low":2365,"close":2342,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2342},"2025-08-13",29.1,27.76,0.39,1.37,1419400,{"date":2370,"open":2311,"high":2371,"low":2372,"close":2373,"change":845,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-12",29.37,27.059999,28.48,-2.1,2666000,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":836,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-11",28.51,29.86,29.09,0.9,1654500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1378,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-08",29.44,29.803,28.46,28.83,-0.69,3075400,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-07",30.6,29.02,29.030001,-1.09,-3.62,1008200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":754,"percent_change":968,"volume":2405,"transactions":9,"vwap":2404},"2025-08-06",30.46,30.86,29.69,30.12,1154600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1811,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-05",30.09,31.74,29.07,30.42,1.81,1856900,{"date":2415,"open":2349,"high":2416,"low":2417,"close":2418,"change":836,"percent_change":1282,"volume":2419,"transactions":9,"vwap":2418},"2025-08-04",30.38,28.82,29.88,2281600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-01",29.79,29.82,28.15,29.62,-1.05,-3.42,2508300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1917,"percent_change":1314,"volume":2435,"transactions":9,"vwap":2434},"2025-07-31",29.58,31,29.514,30.67,1633000,{"date":2437,"open":2438,"high":2439,"low":2387,"close":2440,"change":90,"percent_change":16,"volume":2441,"transactions":9,"vwap":2440},"2025-07-30",28.95,30.33,30.17,2034600,{"date":2443,"open":2444,"high":2411,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-29",30,28.72,29.049999,-0.79,-2.65,2155700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1216,"percent_change":688,"volume":2456,"transactions":9,"vwap":2455},"2025-07-28",28.78,29.975,28.53,29.84,1588000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":302,"percent_change":1471,"volume":2463,"transactions":9,"vwap":2462},"2025-07-25",28.56,28.66,27.86,28.64,1378800,{"date":2465,"open":2466,"high":2446,"low":2467,"close":2460,"change":927,"percent_change":1797,"volume":2468,"transactions":9,"vwap":2460},"2025-07-24",28.11,27.774,1527800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2466,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2466},"2025-07-23",29.75,29.8,26.49,-2.07,-6.86,4713500,{"date":2478,"open":2479,"high":2439,"low":2480,"close":2481,"change":1867,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-22",29.5,28.75,30.18,1.45,2114300,{"date":2485,"open":2486,"high":2487,"low":2410,"close":2471,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2471},"2025-07-21",30.99,31.48,-1.94,-6.12,6743100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":599,"percent_change":1995,"volume":2497,"transactions":9,"vwap":2496},"2025-07-18",30.495,32.18,28.030001,31.69,11069200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-17",22.29,29.9,19.58,28.34,6.27,28.41,9274600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1378,"percent_change":719,"volume":2513,"transactions":9,"vwap":2512},"2025-07-16",22.15,22.32,21.5,22.07,1926800,{"date":2515,"open":2516,"high":2517,"low":2216,"close":2518,"change":707,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-15",22.6,22.99,22.27,-2.11,1372600,{"date":2522,"open":2523,"high":2163,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-07-14",22.1,21.99,22.75,0.32,1.43,1661400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2188,"change":1024,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2188},"2025-07-11",21.97,22.67,21.45,2.89,1686600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-10",21.82,22.275,21.44,21.8,-0.21,-0.95,1537300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2196,"change":1717,"percent_change":1744,"volume":2550,"transactions":9,"vwap":2196},"2025-07-09",23.45,23.46,21.29,3555800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-08",22.69,23.42,22.47,23.34,0.6,2.64,2190200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1886,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-07",23.01,23.213,22.38,22.74,-2.19,4753000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1700,"percent_change":978,"volume":2574,"transactions":9,"vwap":2573},"2025-07-03",22.93,23.384,22.84,23.25,692900,{"date":2576,"open":2511,"high":2577,"low":2578,"close":2252,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2252},"2025-07-02",23.35,21.38,1.48,6.88,2822100,{"date":2583,"open":2511,"high":2584,"low":2585,"close":2511,"change":707,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2511},"2025-07-01",22.13,21.030001,-2.18,3740500,{"date":2589,"open":2252,"high":2252,"low":2590,"close":2591,"change":1528,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-30",21.92,21.98,-4.1,3718400,{"date":2595,"open":2523,"high":2596,"low":2243,"close":2597,"change":1024,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-27",22.94,22.92,2.83,6972300,{"date":2601,"open":2602,"high":2220,"low":2603,"close":2500,"change":1867,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2500},"2025-06-26",22,21.94,1.97,1413100,{"date":2607,"open":2608,"high":2609,"low":2533,"close":2610,"change":211,"percent_change":281,"volume":2611,"transactions":9,"vwap":2610},"2025-06-25",21.69,22.059999,21.86,1724700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1824,"percent_change":599,"volume":2618,"transactions":9,"vwap":2617},"2025-06-24",21,22.16,20.59,21.9,2500500,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1060,"volume":2626,"transactions":9,"vwap":2624},"2025-06-23",23.3,23.41,20.952,21.19,-0.96,2401400,{"date":2628,"open":2629,"high":2630,"low":2602,"close":2509,"change":363,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2509},"2025-06-20",22.51,22.89,-1.56,1857200,{"date":2634,"open":2232,"high":2635,"low":2636,"close":2177,"change":2291,"percent_change":960,"volume":2637,"transactions":9,"vwap":2177},"2025-06-18",23.73,22.11,1577800,{"date":2639,"open":2186,"high":2577,"low":2177,"close":2249,"change":113,"percent_change":1187,"volume":2640,"transactions":9,"vwap":2249},"2025-06-17",1380600,{"date":2642,"open":2565,"high":2194,"low":2643,"close":2644,"change":373,"percent_change":1330,"volume":2645,"transactions":9,"vwap":2644},"2025-06-16",22.31,23.030001,1287200,{"date":2647,"open":2648,"high":2649,"low":2220,"close":2650,"change":281,"percent_change":2245,"volume":2651,"transactions":9,"vwap":2650},"2025-06-13",23.26,23.701,22.78,1504400,{"date":2653,"open":2654,"high":2186,"low":2179,"close":2241,"change":2655,"percent_change":211,"volume":2656,"transactions":9,"vwap":2241},"2025-06-12",22.73,-0.01,1360200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":665,"percent_change":221,"volume":2663,"transactions":9,"vwap":2662},"2025-06-11",23.02,23.44,22.39,22.97,2003200,{"date":2665,"open":2202,"high":2666,"low":2667,"close":2597,"change":1936,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2597},"2025-06-10",24.655,22.9,-5.64,2617900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2542,"percent_change":1306,"volume":2676,"transactions":9,"vwap":2675},"2025-06-09",24.040001,24.81,23.63,24.29,1750800,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-06",23.4,24.95,24.5,1.29,5.56,2103400,{"date":2686,"open":2687,"high":2660,"low":2688,"close":2242,"change":399,"percent_change":1156,"volume":2689,"transactions":9,"vwap":2242},"2025-06-05",22.82,22.7,2373200,{"date":2691,"open":2692,"high":2693,"low":2500,"close":2694,"change":1528,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-04",24.23,24.31,23.1,-3.91,5112300,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2672,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2672},"2025-06-03",29.36,23.51,-5.14,-17.61,7376000,{"date":2705,"open":2706,"high":2707,"low":2332,"close":2708,"change":1046,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-02",29.45,29.83,29.18,1.39,1630100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2452,"change":2716,"percent_change":418,"volume":2717,"transactions":9,"vwap":2452},"2025-05-30",27.24,29.21,27,1.27,2989000,{"date":2719,"open":2720,"high":2281,"low":2721,"close":2334,"change":343,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2334},"2025-05-29",27.9,26.85,-1.36,3075900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":313,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-05-28",32.65,32.84,26.66,27.89,-15.31,8792100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-05-27",32.5,33.29,32.4,32.93,0.83,2.59,2060700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":147,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-23",31.88,32.755,31.58,32.099998,-0.59,2926400,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":436,"percent_change":147,"volume":2755,"transactions":9,"vwap":2754},"2025-05-22",30.5,32.63,29.76,32.29,6811500,{"date":2757,"open":2758,"high":2759,"low":2743,"close":2760,"change":1137,"percent_change":61,"volume":2761,"transactions":9,"vwap":2760},"2025-05-21",32.76,33.301,32.35,1730300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2758,"change":651,"percent_change":2447,"volume":2767,"transactions":9,"vwap":2758},"2025-05-20",33.93,34.59,32.66,4046000,{"date":2769,"open":2727,"high":180,"low":2770,"close":2771,"change":713,"percent_change":1368,"volume":2772,"transactions":9,"vwap":2771},"2025-05-19",31.32,33.02,8778300,{"date":2774,"open":2775,"high":2311,"low":2343,"close":2776,"change":1108,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-16",28.23,28.86,2.85,1982800,{"date":2780,"open":2781,"high":2782,"low":2321,"close":2783,"change":1451,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-15",27.64,28.13,28.059999,-1.58,2078900,{"date":2787,"open":2281,"high":2788,"low":2789,"close":2378,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2378},"2025-05-14",28.979,27.835,0.45,1.6,2704900,{"date":2794,"open":2795,"high":2313,"low":2796,"close":2783,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2783},"2025-05-13",26.77,26.625,1.64,6.21,3095900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":198,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-12",27.049999,27.39,25.46,26.42,14.87,3795500,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2186,"change":2812,"percent_change":1561,"volume":2813,"transactions":9,"vwap":2186},"2025-05-09",21.49,23.14,2.03,1976200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1009,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-08",20.61,21.42,20.4,20.97,3.25,1995200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2790,"percent_change":913,"volume":2828,"transactions":9,"vwap":2827},"2025-05-07",19.87,20.46,19.62,20.31,984100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2157,"percent_change":1046,"volume":2835,"transactions":9,"vwap":2834},"2025-05-06",19.7,20.3,19.5,19.86,1079000,{"date":2837,"open":2838,"high":2839,"low":2833,"close":2840,"change":2389,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-05",19.61,20.18,19.78,-3.37,1224000,{"date":2844,"open":2845,"high":2846,"low":2138,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-05-02",20.22,21.2,20.47,0.46,2.3,1236800,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":1903,"volume":2858,"transactions":9,"vwap":2856},"2025-05-01",18.74,20.34,18.66,20.01,1.35,984800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2855,"change":1029,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2855},"2025-04-30",18.95,19.14,18.255,-4.5,1384200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-04-29",20.28,20.485,19.33,19.54,-0.77,-3.79,771900,{"date":184,"open":2876,"high":2877,"low":2824,"close":2827,"change":118,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2827},20,20.847,1.55,1018500]