[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDOT":3,"homepage-market-summary":30,"stock-historical-SDOT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SDOT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Sadot Group Inc. Common Stock","Nasdaq",null,"RETAIL-EATING & DRINKING PLACES","Sadot Group Inc consisted of one distinct operating unit engaged in the Agri-Foods industry. Its operating unit was intended to be a Agri-Foods company engaged in farming, commodity trading and shipping of food and feed (e.g., soybean meal, wheat and corn) via dry bulk cargo ships across the globe.","Burleson, TX",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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.89,9.9,10.11,9.8001,9.91,-0.02,-0.2,35214.224554,1005,9.9891,260.39999,2.63,1193526.1736126533,2.8,1672,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},460,821355,299794743.576776,-97.22,"2025-04-28",[185,186,196,206,217,228,239,249,259,269,280,290,301,311,321,331,342,353,363,373,384,394,405,414,425,435,445,456,466,476,487,498,509,520,530,538,549,559,567,576,584,594,604,615,625,634,643,653,662,671,679,688,699,709,719,729,740,750,761,769,778,787,796,805,814,823,832,841,850,859,868,877,885,894,902,911,919,928,936,943,951,959,967,975,984,991,997,1005,1013,1021,1029,1036,1044,1050,1059,1067,1074,1082,1089,1097,1104,1110,1118,1124,1132,1140,1147,1156,1162,1169,1177,1184,1193,1200,1207,1214,1221,1230,1237,1244,1253,1260,1267,1272,1277,1283,1287,1293,1298,1302,1309,1313,1318,1322,1325,1330,1337,1342,1346,1351,1358,1365,1372,1379,1384,1391,1399,1404,1409,1413,1420,1427,1433,1438,1445,1449,1457,1462,1468,1473,1480,1488,1496,1502,1508,1513,1519,1525,1533,1539,1543,1549,1557,1566,1575,1581,1588,1596,1602,1607,1614,1621,1629,1636,1643,1649,1657,1666,1673,1679,1684,1690,1696,1704,1708,1714,1720,1727,1731,1739,1746,1751,1755,1759,1764,1769,1776,1783,1789,1796,1800,1805,1811,1816,1822,1827,1832,1837,1845,1851,1856,1863,1867,1875,1883,1891,1898,1907,1913,1919,1927,1934,1943,1952,1960,1966,1973,1981,1990,1999,2006,2013,2020,2027,2034,2042,2050,2058,2067,2074,2080,2088,2092,2098,2106,2112,2118,2124,2132,2139,2147,2154,2160,2167,2175,2183,2191,2198,2206,2212,2220,2228,2235,2241,2247,2253,2259,2264,2270,2277,2281,2288,2295,2298,2303,2310,2315,2321,2327,2332,2337,2343,2347,2351,2355,2359,2363,2370,2376,2382,2388,2393,2401,2407,2410,2417,2424,2433,2440,2447,2455,2461,2465,2470,2477,2481,2486,2490,2495,2499,2504,2509,2513,2520,2528,2532,2536,2541,2547,2554,2561,2567,2571,2576,2582,2588,2593,2600,2606,2609,2612,2618,2622,2625,2630,2634,2638,2642,2646,2650,2654,2658,2662,2665,2672,2677,2681,2685,2691,2695,2700,2705,2709,2713,2719],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",10.51,10.9999,9.82,-0.79,-7.38,56351.623212,1610,10.2329,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",11.14,10.6,10.7,-0.38,-3.43,18884.722253,835,10.8535,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",10.57,11.16,10.2,11.08,0.37,3.45,48678.673151,1283,10.8324,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",11.32,11.3599,10.695,10.71,-1.05,-8.93,70107.597538,1792,11.0167,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",11.88,12.2669,11.06,11.76,0.86,7.89,504858.851139,15065,11.8257,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",10.21,11.35,10.9,0.58,5.62,82361.448656,1834,10.9178,{"date":250,"open":188,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",10.66,10.19,10.32,-0.21,-1.99,45226.81807,816,10.4265,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",10.83,11.02,10.53,-0.48,-4.36,41645.849102,1041,10.7613,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",11.15,11.31,10.96,11.01,-0.22,-1.96,34560.019804,953,11.134,{"date":281,"open":282,"high":283,"low":273,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",11.18,11.47,11.23,0.14,1.26,37010.749203,1092,11.1753,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",11.45,11.7246,10.97,11.09,-0.69,-5.86,57165.560191,1683,11.1998,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",11.22,12,11.78,0.52,4.62,73130.004556,1643,11.6465,{"date":312,"open":209,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",11.3,10.98,11.26,0.02,0.18,68827.354249,1517,11.1586,{"date":322,"open":323,"high":324,"low":282,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",11.95,12.79,11.24,-0.93,-7.64,402821.449342,3439,11.7584,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",12.12,12.85,12.02,12.17,-0.27,-2.17,71119.05902,1759,12.4244,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",11.79,12.65,11.7,12.44,0.75,6.42,112640.135731,1993,12.196,{"date":354,"open":323,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",12.2,11.205,11.69,-0.34,-2.83,48267.008229,2423,11.756,{"date":364,"open":336,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",12.45,11.8838,12.03,-0.36,-2.91,40324.158363,2065,12.1147,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",12.4,12.95,12.11,12.39,-0.23,-1.82,65959.137613,1456,12.4328,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":338,"volume":391,"transactions":392,"vwap":393},"2026-09-10",12.74,13.07,12.4139,12.62,-0.28,76902.594148,1668,12.6712,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",12.94,13.2896,12.8,12.9,-0.04,-0.31,78840.285441,1819,12.9821,{"date":406,"open":407,"high":408,"low":407,"close":396,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",12.7,14.3,0.17,1.33,220393.50658,4638,13.6009,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",13.06,13.4,12.5,12.77,-0.71,-5.27,126869.973022,2519,12.9204,{"date":426,"open":427,"high":428,"low":398,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",13.05,13.625,13.48,0.26,1.97,108782.753032,2004,13.2754,{"date":436,"open":437,"high":438,"low":399,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",13.27,14,13.22,-0.08,-0.6,119324.979412,2585,13.3353,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",13.52,14.32,13.18,13.3,-0.94,-6.6,180950.725598,3520,13.7986,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":337,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",15.16,16.1884,14.01,14.24,-1.86,352269.732465,8081,15.2024,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",15.35,16.7,14.51,-1.7,-10.49,288066.237739,5322,15.6354,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",16,16.96,15.3,16.21,-0.78,-4.59,438000.133944,9624,16.0309,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",20.02,21.18,16.53,16.99,0.64,3.91,1971216.280899,44344,18.5825,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",19.4,19.94,14.2,16.35,-6.81,-29.4,2132307.850345,52085,17.7371,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",21.52,31.5999,21.26,23.16,9.98,75.72,30254556.723685,707138,24.5642,{"date":521,"open":522,"high":523,"low":524,"close":449,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",8.24,19.9,8.2,4.74,56.16,19613391.074482,367382,15.1747,{"date":531,"open":532,"high":532,"low":524,"close":533,"change":390,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",8.91,8.44,-3.21,88124.244017,2012,8.5266,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",9.68,9.9899,8.5,8.72,-1.43,-14.09,141390.46618,2506,9.2439,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":158,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",9.96,11.75,9.6101,10.15,-3.97,148094.244125,3151,10.4939,{"date":560,"open":304,"high":561,"low":16,"close":208,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",12.3799,-1.17,-9.97,314777.466353,9460,11.3757,{"date":568,"open":314,"high":569,"low":570,"close":571,"change":151,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",11.8,10.68,11.74,6.63,77493.55302,1507,11.2672,{"date":577,"open":272,"high":304,"low":578,"close":274,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",10.8,-0.61,-5.25,67610.155395,1782,11.1797,{"date":585,"open":335,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",12.245,11.54,11.62,-0.65,-5.3,80743.424675,1509,11.8976,{"date":595,"open":304,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",12.4841,11.855,12.27,-0.24,-1.92,45779.473016,1502,12.2425,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",11.84,13.83,11.8048,12.51,0.42,3.47,137421.603268,4049,12.6295,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":579,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",12.31,12.47,11.41,12.09,-4.8,83234.63531,2002,11.9379,{"date":626,"open":627,"high":628,"low":378,"close":407,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",13.1,13.36,-0.67,-5.01,58592.70954,1969,12.9391,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":379,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",12.99,13.68,13.37,-1.69,84532.759885,2420,13.356,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",13.04,15.47,13.6,0.09,0.67,212933.661604,5816,14.1994,{"date":654,"open":655,"high":656,"low":418,"close":657,"change":430,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",12.83,13.55,13.51,1.96,148372.45035,3017,13.0297,{"date":663,"open":438,"high":664,"low":665,"close":666,"change":191,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",14.58,12.6201,13.25,-5.63,257001.01009,5968,14.0371,{"date":672,"open":450,"high":673,"low":636,"close":674,"change":379,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",14.06,14.04,-1.61,211599.266425,4156,13.575,{"date":680,"open":681,"high":682,"low":666,"close":683,"change":296,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",14.99,15.19,14.27,-4.61,358562.760328,5854,14.1599,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",15.75,16.485,14.46,14.96,-1.88,-11.16,309755.539214,4731,15.355,{"date":700,"open":701,"high":501,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",18.51,16.52,16.84,-0.68,-3.88,432820.196455,8293,18.1501,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",17.1,18.97,17.52,-1.59,-8.32,164509.658544,3737,18.0086,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":562,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",18.76,21.84,18.5,19.11,-5.77,277375.74682,6789,19.5766,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",19.51,22.5,19,20.28,-1.58,-7.23,470756.871749,10311,20.1188,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",24.799,20.09,21.86,-4.28,-16.37,1115242.926158,25479,22.8362,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",32.38,35.5,23.23,26.14,0.84,3.32,6668287.459487,174758,30.6985,{"date":762,"open":763,"high":764,"low":500,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",21.94,30.97,25.3,11.05,77.54,23904600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",13.5,18.68,13.21,14.25,-1,-6.56,697200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",15.99,17.17,14.75,15.25,-1.14,-6.96,272700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",18.14,21.473,15.5,16.39,-1.63,-9.05,550800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",19.77,20.76,17.01,18.02,-5.45,-23.22,521000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",22.54,23.9,20.51,23.47,-3.24,-12.13,768700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",25.25,35.7,23.602,26.71,6.4,31.51,6594400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",33.02,38,11,20.31,-19.69,-49.23,3850500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",44.02,55.88,37.202,40,-8.79,-18.02,770900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",61.02,62.795,40.91,48.79,-1.76,-3.48,1167700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",88.99,106,44,50.55,-21.45,-29.79,2712400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",44.7,89.46,40.37,72,36.91,105.19,6724200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",37.52,53,32.0099983,35.09,-0.76,-2.12,5204600,{"date":878,"open":879,"high":861,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-29",20.67,17.584,35.85,14.4,67.13,11077500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",11.5,22.75,9.81,21.45,15.27,247.09,45344200,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",7.33,7.7,6.18,-1.07,-14.76,217000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",9.8,10.0050001,5.95,7.25,-2.845,-28.18,409600,{"date":912,"open":913,"high":450,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",8.39,8.372,10.095,0.845,9.14,713100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",14.54,15.518,4.82,9.25,-6.93,-42.83,903700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":775,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-18",16.17,16.95,14.038,16.18,-5.82,235500,{"date":937,"open":827,"high":938,"low":827,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",20.6,17.18,8.51,98.15,3032500,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",23.01,23.86,8.67,-14.8,-63.06,917000,{"date":952,"open":953,"high":954,"low":955,"close":810,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":810},"2026-06-15",22.25,26.93,20,7.26,44.79,1020000,{"date":960,"open":961,"high":962,"low":963,"close":481,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":481},"2026-06-12",24.83,27.89,16.2,-8.37,-34.05,272100,{"date":968,"open":969,"high":970,"low":809,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",26.75,39.86,24.58,-3.53,-12.56,874700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",14.31,36.5,14.19,28.11,14.61,108.22,3480800,{"date":985,"open":986,"high":987,"low":313,"close":771,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":771},"2026-06-09",18.13,20.9,-7.03,-34.24,623200,{"date":992,"open":408,"high":993,"low":408,"close":994,"change":913,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-08",23.89,20.53,69.11,4574000,{"date":998,"open":272,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",16.55,8.75,12.14,0.77,6.77,3808800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":307,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-04",6.3,14.62,5.88,11.37,68.44,9298700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":611,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-03",6.08,9.46,5.45,6.75,105.79,52560600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":317,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-02",3,3.3,2.812,3.28,5.81,191300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":212,"percent_change":656,"volume":1035,"transactions":9,"vwap":1034},"2026-06-01",2.82,3.43,2.78,3.1,1998500,{"date":1037,"open":1038,"high":1024,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",3.22,2.7,2.73,-0.46,-14.42,306200,{"date":1045,"open":28,"high":1046,"low":26,"close":1047,"change":1048,"percent_change":271,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",3.41,3.19,0.32,640100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",3.25,3.478,2.84,2.87,-0.01,-0.35,202500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",2.98,3.14,2.88,-0.32,-10,73680,{"date":1068,"open":1069,"high":1070,"low":1023,"close":1071,"change":158,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-22",3.12,3.34,3.2,-11.6,135695,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-05-21",3.58,3.62,3.38,0.06,1.69,32490,{"date":1083,"open":1077,"high":1077,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",3.26,3.56,-0.1,-2.73,60280,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":275,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",3.84,3.9,3.5,3.66,-5.67,72570,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",3.8,3.88,3.54,0,144335,{"date":1105,"open":1099,"high":1100,"low":1106,"close":1100,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1100},"2026-05-15",3.64,-0.12,-3,45310,{"date":1111,"open":1112,"high":1113,"low":1099,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",4.2,4.28,4,-0.3,-6.98,98120,{"date":1119,"open":1120,"high":1120,"low":1114,"close":1121,"change":775,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",4.92,4.3,-18.87,130480,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":201,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-12",5.2,5.44,5.06,5.3,-6.69,74710,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":775,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-11",6,6.04,5.24,5.68,-14.97,131660,{"date":1141,"open":1142,"high":1143,"low":1134,"close":1144,"change":1086,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-08",6.6,7,6.68,-1.47,180525,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",5.74,6.96,5.28,6.78,-1.36,-16.71,317950,{"date":1157,"open":1158,"high":1159,"low":1134,"close":1159,"change":847,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",8.12,8.14,-17.78,886360,{"date":1163,"open":1164,"high":407,"low":1165,"close":16,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":16},"2026-05-05",11.34,9.2,4.72,91.12,26012250,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-04",7.08,4.84,5.18,-4.22,-44.89,1608960,{"date":1178,"open":408,"high":408,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",9,9.4,-10.1,-51.79,560515,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",25.6,26.48,18.2,19.5,-7,-26.42,41650,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1086,"percent_change":201,"volume":1199,"transactions":9,"vwap":1198},"2026-04-29",26.6,27.8,26,26.5,570,{"date":1201,"open":1202,"high":1203,"low":1195,"close":1195,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1195},"2026-04-28",29.2,32,-2.6,-8.9,775,{"date":1208,"open":1209,"high":1210,"low":1202,"close":1202,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1202},"2026-04-27",30.4,31.94,-1.2,-3.95,625,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1209,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1209},"2026-04-24",32.2,29.64,-2,-6.17,485,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-23",33.6,34,31,32.4,-1.6,-4.71,800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1224,"change":1235,"percent_change":1094,"volume":1236,"transactions":9,"vwap":1224},"2026-04-22",34.6,35.8,32.6,1.2,1025,{"date":1238,"open":1239,"high":1224,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",30.2,32.8,2.2,7.19,2655,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-20",29.8,32.24,29.4,30.6,-0.8,-2.55,575,{"date":1254,"open":1225,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1015,"volume":1259,"transactions":9,"vwap":1257},"2026-04-17",31.8,30,31.4,1.8,300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1227,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-16",31.2,33.099998,29.6,-5.13,1310,{"date":1268,"open":1203,"high":1269,"low":1262,"close":1262,"change":1270,"percent_change":802,"volume":1271,"transactions":9,"vwap":1262},"2026-04-15",32.96,-1.8,530,{"date":1273,"open":1240,"high":1274,"low":1240,"close":1275,"change":21,"percent_change":441,"volume":1276,"transactions":9,"vwap":1275},"2026-04-14",35.3,33,915,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":1250,"percent_change":1282,"volume":1259,"transactions":9,"vwap":1281},"2026-04-13",34.2,34.7,33.2,-2.35,{"date":1284,"open":1224,"high":1224,"low":1224,"close":1224,"change":176,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1224},"2026-04-10",3.03,115,{"date":1288,"open":1223,"high":1289,"low":1234,"close":1275,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1275},"2026-04-09",34.4,0.8,2.48,245,{"date":1294,"open":1257,"high":1295,"low":1257,"close":1216,"change":1290,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1216},"2026-04-08",33.96,2.55,1070,{"date":1299,"open":1226,"high":1226,"low":1256,"close":1257,"change":482,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1257},"2026-04-07",-2.42,240,{"date":1303,"open":1304,"high":1304,"low":1257,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-06",33.4,32.18,1.18,3.81,230,{"date":1310,"open":1209,"high":1255,"low":1256,"close":1225,"change":176,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1225},"2026-04-02",3.33,405,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1256,"change":1250,"percent_change":1204,"volume":1317,"transactions":9,"vwap":1256},"2026-04-01",26.2,31.3,780,{"date":1319,"open":1225,"high":1320,"low":1239,"close":1321,"change":21,"percent_change":589,"volume":1301,"transactions":9,"vwap":1321},"2026-03-31",31.9,30.8,{"date":1323,"open":1226,"high":1226,"low":1209,"close":1225,"change":1102,"percent_change":1102,"volume":1324,"transactions":9,"vwap":1225},"2026-03-30",515,{"date":1326,"open":1327,"high":1328,"low":1225,"close":1225,"change":1270,"percent_change":1329,"volume":1324,"transactions":9,"vwap":1225},"2026-03-27",33.44,35.099998,-5.49,{"date":1331,"open":1332,"high":1333,"low":1240,"close":1240,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1240},"2026-03-26",33.8,35.78,0.6,1.86,465,{"date":1338,"open":1255,"high":1339,"low":1225,"close":1216,"change":441,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1216},"2026-03-25",35.24,-1.83,740,{"date":1343,"open":1280,"high":1344,"low":1240,"close":1240,"change":1211,"percent_change":972,"volume":1345,"transactions":9,"vwap":1240},"2026-03-24",37.68,925,{"date":1347,"open":1348,"high":826,"low":1224,"close":1224,"change":1227,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1224},"2026-03-23",36,-4.49,750,{"date":1352,"open":1353,"high":837,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-20",33.82,35.6,-1.4,-3.78,2875,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-19",40.8,37,-2.2,-5.61,455,{"date":1366,"open":1367,"high":837,"low":1368,"close":1369,"change":1211,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-18",39.4,38.2,39.2,-2.97,745,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1102,"percent_change":1102,"volume":1378,"transactions":9,"vwap":1377},"2026-03-17",41,42.2,37.8,40.4,640,{"date":1380,"open":1381,"high":1382,"low":1377,"close":1377,"change":1250,"percent_change":1383,"volume":1324,"transactions":9,"vwap":1377},"2026-03-16",41.8,43.099998,-1.94,{"date":1385,"open":1386,"high":1387,"low":1232,"close":1388,"change":1227,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-13",43,44.4,41.2,-3.74,2280,{"date":1392,"open":1393,"high":1394,"low":1321,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-12",36.2,46.4,42.8,5,13.23,13235,{"date":1400,"open":1401,"high":1375,"low":1393,"close":1376,"change":1227,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1376},"2026-03-11",38.8,-4.06,6250,{"date":1405,"open":1375,"high":1406,"low":1367,"close":1367,"change":775,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1367},"2026-03-10",46,-2.48,815,{"date":1410,"open":826,"high":1360,"low":826,"close":1377,"change":1235,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1377},"2026-03-09",3.06,255,{"date":1414,"open":1375,"high":1415,"low":1416,"close":1369,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1369},"2026-03-06",42.4,39,-3.8,-8.84,990,{"date":1421,"open":1387,"high":1422,"low":1423,"close":1386,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1386},"2026-03-05",44.92,42,-0.4,-0.92,735,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1235,"percent_change":1054,"volume":1432,"transactions":9,"vwap":1431},"2026-03-04",41.4,44.8,43.4,425,{"date":1434,"open":1429,"high":1435,"low":1388,"close":1375,"change":775,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1375},"2026-03-03",42.44,-2.31,450,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1102,"percent_change":1102,"volume":1444,"transactions":9,"vwap":1443},"2026-03-02",41.6,45.099998,40.2,43.2,345,{"date":1446,"open":1381,"high":861,"low":1429,"close":1443,"change":441,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1443},"2026-02-27",-1.37,355,{"date":1450,"open":1451,"high":1452,"low":1440,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-26",42.34,45.5,43.8,3.4,8.42,1010,{"date":1458,"open":1422,"high":1422,"low":1377,"close":1377,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1377},"2026-02-25",-5,-11.01,1190,{"date":1463,"open":1464,"high":1465,"low":1387,"close":1464,"change":1466,"percent_change":107,"volume":1467,"transactions":9,"vwap":1464},"2026-02-24",45.4,46.6,0.4,1020,{"date":1469,"open":1387,"high":1394,"low":1387,"close":1470,"change":1355,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-23",45,-3.02,585,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1394,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1394},"2026-02-20",50.8,46.3,-4.66,-9.13,545,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-19",48,53.98,51.060001,1.46,2.94,195,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1334,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-18",48.8,50.4,47.4,49.6,1.22,635,{"date":1497,"open":1498,"high":1499,"low":1490,"close":1500,"change":1108,"percent_change":725,"volume":1501,"transactions":9,"vwap":1500},"2026-02-17",52.2,53.2,49,440,{"date":1503,"open":1504,"high":1505,"low":1506,"close":51,"change":441,"percent_change":784,"volume":1507,"transactions":9,"vwap":51},"2026-02-13",51.8,57.2,50.9,420,{"date":1509,"open":1504,"high":1510,"low":1475,"close":1511,"change":1211,"percent_change":1512,"volume":1495,"transactions":9,"vwap":1511},"2026-02-12",54.88,52.6,-2.23,{"date":1514,"open":1515,"high":1515,"low":51,"close":1516,"change":1517,"percent_change":1518,"volume":1206,"transactions":9,"vwap":1516},"2026-02-11",54.8,53.8,-2.5,-4.44,{"date":1520,"open":1505,"high":1521,"low":1522,"close":1523,"change":66,"percent_change":1524,"volume":1437,"transactions":9,"vwap":1523},"2026-02-10",59.68,55.6,56.3,-2.26,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-09",60.2,55.4,57.6,1.6,2.86,655,{"date":1534,"open":1528,"high":1535,"low":1536,"close":1537,"change":1102,"percent_change":1102,"volume":1538,"transactions":9,"vwap":1537},"2026-02-06",57.92,53.5,56,2385,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1537,"change":1362,"percent_change":1356,"volume":1271,"transactions":9,"vwap":1537},"2026-02-05",57.4,55.56,{"date":1544,"open":1545,"high":1546,"low":1522,"close":1547,"change":1250,"percent_change":1153,"volume":1548,"transactions":9,"vwap":1547},"2026-02-04",59.6,61.42,58.2,1425,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1108,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-03",62.4,63.5,58.8,59,-4.84,445,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-02",63,63.42,61,62,-0.7,-1.12,785,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-30",62.6,65.2,61.2,62.7,-1.1,-1.72,2235,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":621,"percent_change":1190,"volume":1580,"transactions":9,"vwap":1579},"2026-01-29",69,63.4,63.8,995,{"date":1582,"open":1577,"high":1583,"low":1584,"close":1585,"change":1250,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-28",70.6,65.019997,68.6,-1.15,1440,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1180,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-27",60,70,56.6,69.4,15.67,3645,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1590,"change":1211,"percent_change":276,"volume":1601,"transactions":9,"vwap":1590},"2026-01-26",59.8,60.4,56.7,1055,{"date":1603,"open":1578,"high":1578,"low":1604,"close":1570,"change":1218,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1570},"2026-01-23",58.7,-3.16,1775,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1218,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-22",65.4,61.8,63.2,-3.07,3020,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1569,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1569},"2026-01-21",67.8,60.8,-2.38,-3.52,4140,{"date":1622,"open":1623,"high":1624,"low":1617,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-20",66.8,68.2,67.58,-1.22,-1.77,6475,{"date":1630,"open":1631,"high":1632,"low":1515,"close":1633,"change":355,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-16",55,69.96,68.8,21.55,5660,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1592,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1592},"2026-01-15",64.2,51.02,-8,-12.38,8060,{"date":1644,"open":1645,"high":1624,"low":1559,"close":1646,"change":1417,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-14",67.4,64.6,-5.56,6745,{"date":1650,"open":1651,"high":1652,"low":1559,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-13",65,83.48,68.4,-5.8,-7.82,22810,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-12",52.8,93.2,51.6,74.2,23.4,46.06,320185,{"date":1667,"open":1668,"high":1669,"low":1470,"close":1475,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1475},"2026-01-09",47.8,51,2.6,5.39,9590,{"date":1674,"open":1429,"high":1675,"low":1429,"close":1676,"change":1677,"percent_change":637,"volume":1678,"transactions":9,"vwap":1676},"2026-01-08",54.6,48.2,5.8,22275,{"date":1680,"open":837,"high":1681,"low":1368,"close":1415,"change":1290,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1415},"2026-01-07",43.6,1.92,8720,{"date":1685,"open":1686,"high":1453,"low":1686,"close":1440,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1440},"2026-01-06",34.8,6.2,17.51,18340,{"date":1691,"open":1262,"high":1692,"low":1249,"close":1693,"change":1466,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-05",36.6,35.4,1.14,36190,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":578,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-02",24.8,49.2,24.22,35,44.63,544240,{"date":1705,"open":1197,"high":1197,"low":1663,"close":1706,"change":471,"percent_change":776,"volume":1707,"transactions":9,"vwap":1706},"2025-12-31",24.2,7580,{"date":1709,"open":1710,"high":1711,"low":1186,"close":1712,"change":1115,"percent_change":1586,"volume":1713,"transactions":9,"vwap":1712},"2025-12-30",26.4,28.4,25.9,6225,{"date":1715,"open":1701,"high":1693,"low":1716,"close":1315,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1315},"2025-12-29",25,-12.2,-31.77,13405,{"date":1721,"open":1225,"high":1722,"low":1723,"close":1724,"change":1687,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-26",49.8,24,38.4,19.25,93645,{"date":1728,"open":1304,"high":1729,"low":1257,"close":1216,"change":66,"percent_change":705,"volume":1730,"transactions":9,"vwap":1216},"2025-12-24",33.94,975,{"date":1732,"open":1733,"high":1734,"low":1275,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-23",37.2,37.4,33.5,-3.3,-8.97,1705,{"date":1740,"open":1367,"high":1741,"low":1742,"close":1743,"change":1218,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-22",39.64,36.4,36.8,-5.15,1760,{"date":1747,"open":1748,"high":837,"low":826,"close":1401,"change":1227,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1401},"2025-12-19",39.6,-3.96,1655,{"date":1752,"open":837,"high":1440,"low":1416,"close":1377,"change":1227,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1377},"2025-12-18",-3.81,1730,{"date":1756,"open":1453,"high":854,"low":1423,"close":1423,"change":1270,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1423},"2025-12-17",-4.11,830,{"date":1760,"open":1464,"high":1464,"low":1761,"close":1453,"change":1762,"percent_change":1677,"volume":1763,"transactions":9,"vwap":1453},"2025-12-16",41.44,2.4,1065,{"date":1765,"open":1766,"high":1766,"low":1429,"close":1429,"change":1717,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1429},"2025-12-15",54.2,-22.76,4325,{"date":1770,"open":1771,"high":1772,"low":1499,"close":1773,"change":621,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-12",58.6,59.38,53.6,-8.22,1420,{"date":1777,"open":1778,"high":1527,"low":1779,"close":1780,"change":1355,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-11",59.4,58.28,58.4,-2.34,510,{"date":1784,"open":1599,"high":1561,"low":1785,"close":1598,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1598},"2025-12-10",55.2,0.16,0.27,920,{"date":1790,"open":1791,"high":1569,"low":1780,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-09",64,59.64,-4.96,-7.68,1810,{"date":1797,"open":1798,"high":1577,"low":1646,"close":1646,"change":1108,"percent_change":1518,"volume":1799,"transactions":9,"vwap":1646},"2025-12-08",67.42,770,{"date":1801,"open":1802,"high":1802,"low":1579,"close":1803,"change":1466,"percent_change":1334,"volume":1804,"transactions":9,"vwap":1803},"2025-12-05",70.8,67.6,605,{"date":1806,"open":1807,"high":1616,"low":1578,"close":1808,"change":1235,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-04",66.6,67.2,1.82,1595,{"date":1812,"open":1610,"high":1645,"low":1813,"close":1814,"change":1165,"percent_change":963,"volume":1815,"transactions":9,"vwap":1814},"2025-12-03",59.3,66,3975,{"date":1817,"open":1818,"high":1561,"low":1819,"close":1820,"change":1250,"percent_change":45,"volume":1821,"transactions":9,"vwap":1820},"2025-12-02",60.48,54.76,56.8,2580,{"date":1823,"open":1792,"high":1824,"low":1541,"close":1529,"change":1362,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1529},"2025-12-01",60.9,-3.68,1550,{"date":1828,"open":1529,"high":1570,"low":1829,"close":1598,"change":1241,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1598},"2025-11-28",57.3,3.82,965,{"date":1833,"open":1834,"high":1590,"low":1819,"close":1529,"change":1454,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1529},"2025-11-26",55.8,6.27,2720,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1766,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1766},"2025-11-25",52.4,54.5,50.040001,1.9,3.63,1325,{"date":1846,"open":1659,"high":1820,"low":1847,"close":1848,"change":1115,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-24",48.6,52.3,-0.57,3800,{"date":1852,"open":871,"high":1631,"low":1853,"close":1511,"change":1854,"percent_change":451,"volume":1855,"transactions":9,"vwap":1511},"2025-11-21",50.2,-0.5,4660,{"date":1857,"open":1577,"high":1858,"low":51,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-20",70.4,53.099998,-16.3,-23.49,7440,{"date":1864,"open":1865,"high":864,"low":1807,"close":1593,"change":1362,"percent_change":1612,"volume":1866,"transactions":9,"vwap":1593},"2025-11-19",71.2,2530,{"date":1868,"open":1869,"high":1870,"low":1590,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-18",66.4,74,71.6,-18,-20.09,7360,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1655,"volume":1882,"transactions":9,"vwap":1880},"2025-11-17",96,100.4,87.6,89.6,-7.6,3195,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1362,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-14",97.8,101,96.2,97.2,-2.21,1105,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1334,"percent_change":1897,"volume":1810,"transactions":9,"vwap":1896},"2025-11-13",100.6,101.7,96.4,99.4,0.61,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-12",102.4,102.8,97,98.8,-3.2,-3.14,1625,{"date":1908,"open":1878,"high":1909,"low":1902,"close":1910,"change":1530,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-11",102.6,102,1.59,1470,{"date":1914,"open":1915,"high":853,"low":1916,"close":1878,"change":1099,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1878},"2025-11-10",101.8,98.4,3.93,1725,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":28,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-07",93.8,98.3,92,96.6,2.99,1660,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1921,"change":1932,"percent_change":580,"volume":1933,"transactions":9,"vwap":1921},"2025-11-06",98,98.2,92.38,-5.2,2520,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-05",103.6,104.8,95.6,99,-2.4,-2.37,2830,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-04",110.4,115.6,100,101.4,-8.8,-7.99,10650,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-03",120.8,125.58,110.2,-10.6,-8.77,2035,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1954,"change":1459,"percent_change":555,"volume":1965,"transactions":9,"vwap":1954},"2025-10-31",123,132,119.2,3395,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1940,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-30",127.2,117,125.8,-1.87,2075,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1071,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-29",124.6,130.58,121.4,128.2,2.56,1355,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-28",142.8,145.8,121.8,125,-12,-8.76,7220,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-27",132.39999,137.39999,127.8,137,8.4,6.53,3315,{"date":2000,"open":2001,"high":1963,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-24",119.4,128.60001,6.7,5.5,2965,{"date":2007,"open":1946,"high":1986,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-23",115.4,121.9,4.1,3.48,2155,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":621,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-22",116,133.60001,117.8,-3.92,6635,{"date":2021,"open":2022,"high":1994,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-21",115.2,122.6,5.4,4.61,6035,{"date":2028,"open":2008,"high":1977,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-20",112,117.2,-3.4,-2.82,5890,{"date":2035,"open":2036,"high":1986,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-17",116.8,111,120.6,-23.2,-16.13,21270,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1957,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-16",134,145.96001,125.4,143.8,-6.87,27400,{"date":2051,"open":2052,"high":25,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-15",220,141.60001,154.39999,50.6,48.75,1015980,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-14",104,108.4,103,103.8,0.56,0.54,277445,{"date":2068,"open":2069,"high":2069,"low":1947,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-13",109.8,103.24,-2.96,-2.79,1955,{"date":2075,"open":2069,"high":2076,"low":2077,"close":2078,"change":1417,"percent_change":2079,"volume":1933,"transactions":9,"vwap":2078},"2025-10-10",110.6,105.2,106.2,-3.45,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":317,"volume":2087,"transactions":9,"vwap":2085},"2025-10-09",111.2,113.94,107,110,0.2,3550,{"date":2089,"open":2022,"high":2090,"low":2078,"close":2069,"change":1204,"percent_change":1436,"volume":2091,"transactions":9,"vwap":2069},"2025-10-08",117.84,5195,{"date":2093,"open":1954,"high":1954,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-07",112.4,-7.2,-6.02,2945,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-06",123.2,116.76,119.6,-3.6,-2.92,1780,{"date":2107,"open":2038,"high":2108,"low":2109,"close":2100,"change":28,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2100},"2025-10-03",124.4,120,2.33,1450,{"date":2113,"open":2114,"high":1954,"low":1956,"close":2115,"change":2116,"percent_change":235,"volume":2117,"transactions":9,"vwap":2115},"2025-10-02",113.4,120.4,8.8,2095,{"date":2119,"open":2082,"high":2120,"low":2085,"close":2121,"change":1466,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-01",118.8,111.6,0.36,1290,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2082,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2082},"2025-09-30",116.6,118,108.8,-5.4,-4.63,2675,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2126,"change":2137,"percent_change":766,"volume":2138,"transactions":9,"vwap":2126},"2025-09-29",106.6,126.4,105.4,11.6,6305,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-26",109,115.74,105,-6,-5.41,3440,{"date":2148,"open":2102,"high":2149,"low":2150,"close":2037,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2037},"2025-09-25",120.7,105.6,-9.4,-7.81,6415,{"date":2155,"open":2156,"high":2156,"low":2030,"close":2115,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2115},"2025-09-24",136,-19.8,-14.12,5485,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1424,"percent_change":390,"volume":2166,"transactions":9,"vwap":2165},"2025-09-23",140.8,142.39999,138.2,140.2,2540,{"date":2168,"open":2169,"high":2170,"low":2164,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-22",151.7,152,140.60001,-12.8,-8.34,1935,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1362,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-19",156,157,153,153.39999,-1.41,1370,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1419,"transactions":9,"vwap":2188},"2025-09-18",151.60001,157.98,149.8,155.60001,3.6,2.37,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2170,"change":2196,"percent_change":95,"volume":2197,"transactions":9,"vwap":2170},"2025-09-17",158,160,150.39999,-4.4,2660,{"date":2199,"open":2178,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-16",158.10001,149,156.39999,-8.6,-5.21,2470,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":500,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-15",140,165,13.32,3685,{"date":2213,"open":2214,"high":2194,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-12",159.8,144,145.60001,-13,-8.2,2838,{"date":2221,"open":2222,"high":2223,"low":2201,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-11",150,177.60001,158.60001,-33.6,-17.48,4659,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-10",210,192.2,-23.8,-11.02,1986,{"date":2236,"open":2237,"high":2052,"low":2238,"close":2239,"change":1224,"percent_change":772,"volume":2240,"transactions":9,"vwap":2239},"2025-09-09",182,181.39999,216,5919,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2237,"change":176,"percent_change":2246,"volume":1301,"transactions":9,"vwap":2237},"2025-09-08",184,186,181,0.55,{"date":2248,"open":2237,"high":2249,"low":2250,"close":2245,"change":1211,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2245},"2025-09-05",182.2,178,-0.66,269,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2249,"change":1362,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2249},"2025-09-04",187.39999,180,-1.19,2117,{"date":2260,"open":2261,"high":2261,"low":2250,"close":2262,"change":1334,"percent_change":73,"volume":2263,"transactions":9,"vwap":2262},"2025-09-03",188,184.39999,381,{"date":2265,"open":2243,"high":2261,"low":2266,"close":2267,"change":1250,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-02",179.39999,183.8,-0.43,356,{"date":2271,"open":2243,"high":2272,"low":2273,"close":2274,"change":1355,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-29",187.2,176,184.60001,-0.75,377,{"date":2278,"open":2243,"high":2261,"low":2237,"close":2244,"change":1940,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2244},"2025-08-28",-1.27,437,{"date":2282,"open":2283,"high":2284,"low":2243,"close":2285,"change":1071,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-27",185,190,188.39999,1.73,708,{"date":2289,"open":2244,"high":2261,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-26",180.60001,185.2,-2.8,-1.49,500,{"date":2296,"open":2244,"high":2284,"low":2237,"close":2261,"change":1114,"percent_change":2297,"volume":94,"transactions":9,"vwap":2261},"2025-08-25",2.17,{"date":2299,"open":2273,"high":2300,"low":2273,"close":2243,"change":1134,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2243},"2025-08-22",187,3.37,446,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2250,"change":1099,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2250},"2025-08-21",174,185.8,170,2.18,552,{"date":2311,"open":2237,"high":2237,"low":2305,"close":2312,"change":2218,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-20",174.2,-4.5,468,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2203,"percent_change":2313,"volume":2320,"transactions":9,"vwap":2319},"2025-08-19",192,181.60001,182.39999,593,{"date":2322,"open":2256,"high":2317,"low":2266,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-18",191,8,4.37,858,{"date":2328,"open":2237,"high":2272,"low":2329,"close":2330,"change":1108,"percent_change":675,"volume":2331,"transactions":9,"vwap":2330},"2025-08-15",176.39999,183,1064,{"date":2333,"open":2261,"high":2334,"low":2335,"close":2244,"change":1108,"percent_change":714,"volume":2336,"transactions":9,"vwap":2244},"2025-08-14",189,178.8,767,{"date":2338,"open":2250,"high":2339,"low":2312,"close":2334,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2334},"2025-08-13",196,13,7.39,1222,{"date":2344,"open":2256,"high":2345,"low":2307,"close":2273,"change":1102,"percent_change":1102,"volume":2346,"transactions":9,"vwap":2273},"2025-08-12",184.8,843,{"date":2348,"open":2334,"high":2334,"low":2349,"close":2273,"change":2203,"percent_change":1477,"volume":2350,"transactions":9,"vwap":2273},"2025-08-11",172,951,{"date":2352,"open":2284,"high":2284,"low":2237,"close":2274,"change":2189,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2274},"2025-08-08",1.99,662,{"date":2356,"open":2272,"high":2284,"low":2273,"close":2245,"change":775,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2245},"2025-08-07",-0.55,1432,{"date":2360,"open":2273,"high":2284,"low":2349,"close":2237,"change":355,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2237},"2025-08-06",7.18,1652,{"date":2364,"open":2365,"high":2305,"low":2366,"close":2367,"change":1466,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-05",171,168,169.8,0.24,555,{"date":2371,"open":2349,"high":2372,"low":2366,"close":2373,"change":2374,"percent_change":1436,"volume":2375,"transactions":9,"vwap":2373},"2025-08-04",174.8,169.39999,-4,744,{"date":2377,"open":2245,"high":2245,"low":2307,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-01",173.39999,-4.2,-2.36,982,{"date":2383,"open":2237,"high":2261,"low":2384,"close":2223,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2223},"2025-07-31",173.8,-8.4,-4.52,1173,{"date":2389,"open":2317,"high":2390,"low":2237,"close":2244,"change":2203,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2244},"2025-07-30",198.8,-4.42,1998,{"date":2394,"open":2395,"high":2396,"low":2284,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-29",190.39999,205,194.60001,4.6,2.42,1992,{"date":2402,"open":2403,"high":2403,"low":2334,"close":2284,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2284},"2025-07-28",214,-26,-12.04,4395,{"date":2408,"open":1308,"high":1308,"low":2230,"close":2239,"change":2374,"percent_change":380,"volume":2409,"transactions":9,"vwap":2239},"2025-07-25",5944,{"date":2411,"open":2412,"high":1308,"low":2413,"close":2052,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2052},"2025-07-24",218,208,-92,-29.49,27899,{"date":2418,"open":2419,"high":179,"low":1259,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-23",376,312,-46,-12.85,11852,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-22",318,370,317.79999,358,54,17.76,2123,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-21",286,304,22,7.8,617,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1134,"percent_change":2297,"volume":2446,"transactions":9,"vwap":2445},"2025-07-18",280,284,278,282,207,{"date":2448,"open":2449,"high":2443,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-17",268,260,276,18,6.98,466,{"date":2456,"open":2450,"high":2457,"low":2458,"close":2459,"change":1102,"percent_change":1102,"volume":2460,"transactions":9,"vwap":2459},"2025-07-16",264,256,258,279,{"date":2462,"open":2450,"high":2457,"low":2463,"close":2459,"change":1102,"percent_change":1102,"volume":2464,"transactions":9,"vwap":2459},"2025-07-15",257,335,{"date":2466,"open":2458,"high":2467,"low":2458,"close":2459,"change":2468,"percent_change":2469,"volume":2457,"transactions":9,"vwap":2459},"2025-07-14",272,2,0.78,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2458,"change":1640,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2458},"2025-07-11",262,266,250.2,-3.03,696,{"date":2478,"open":2479,"high":2451,"low":2457,"close":2457,"change":1065,"percent_change":2480,"volume":2300,"transactions":9,"vwap":2457},"2025-07-10",274,-3.65,{"date":2482,"open":2483,"high":2444,"low":2252,"close":2479,"change":1134,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2479},"2025-07-09",270,2.24,322,{"date":2487,"open":2459,"high":2467,"low":2459,"close":2449,"change":2324,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2449},"2025-07-08",3.08,296,{"date":2491,"open":2492,"high":2492,"low":2458,"close":2450,"change":1872,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2450},"2025-07-07",290,-6.47,777,{"date":2496,"open":2445,"high":2443,"low":2467,"close":2444,"change":2468,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2444},"2025-07-03",0.72,161,{"date":2500,"open":2443,"high":2501,"low":2449,"close":2451,"change":2144,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2451},"2025-07-02",288,-2.13,606,{"date":2505,"open":2457,"high":2506,"low":2459,"close":2445,"change":2452,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2445},"2025-07-01",303.60001,6.82,1891,{"date":2510,"open":2445,"high":2445,"low":2459,"close":2457,"change":2511,"percent_change":2512,"volume":2346,"transactions":9,"vwap":2457},"2025-06-30",-14,-5.04,{"date":2514,"open":2515,"high":2516,"low":2479,"close":2444,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2444},"2025-06-27",298,302,-28,-9.15,1225,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2324,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-26",297.20001,316,294,306,2.68,716,{"date":2529,"open":2516,"high":2436,"low":2530,"close":2515,"change":1218,"percent_change":629,"volume":2531,"transactions":9,"vwap":2515},"2025-06-25",283,973,{"date":2533,"open":2443,"high":2436,"low":2460,"close":1259,"change":304,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1259},"2025-06-24",4.17,899,{"date":2537,"open":2451,"high":2538,"low":2473,"close":2501,"change":438,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2501},"2025-06-23",297,5.11,1181,{"date":2542,"open":2525,"high":2543,"low":2479,"close":2479,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2479},"2025-06-20",307,-32,-10.46,1936,{"date":2548,"open":2549,"high":2550,"low":2492,"close":2525,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2525},"2025-06-18",360,366,-62,-16.85,4620,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1872,"percent_change":1477,"volume":2560,"transactions":9,"vwap":2559},"2025-06-17",386,412,346.39999,368,3898,{"date":2562,"open":2563,"high":2557,"low":2564,"close":2556,"change":1423,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2556},"2025-06-16",344,320,12.21,6673,{"date":2568,"open":2445,"high":2429,"low":2445,"close":2563,"change":1562,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2563},"2025-06-13",21.99,16137,{"date":2572,"open":2489,"high":2573,"low":2467,"close":2445,"change":1987,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2445},"2025-06-12",324,-4.08,10885,{"date":2577,"open":2578,"high":2524,"low":2579,"close":2524,"change":1562,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2524},"2025-06-11",242,234,26.72,4885,{"date":2583,"open":2584,"high":2584,"low":1308,"close":2585,"change":1218,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-10",246,232,-0.85,825,{"date":2589,"open":2578,"high":2590,"low":2579,"close":2579,"change":2374,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2579},"2025-06-09",248.2,-1.68,526,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2595,"change":2468,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2595},"2025-06-06",238,243.2,235.39999,0.85,169,{"date":2601,"open":2578,"high":2602,"low":2579,"close":2603,"change":2374,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-05",250,236,-1.67,202,{"date":2607,"open":2578,"high":1292,"low":2585,"close":1301,"change":1102,"percent_change":1102,"volume":2608,"transactions":9,"vwap":1301},"2025-06-04",431,{"date":2610,"open":2579,"high":2584,"low":2579,"close":1301,"change":1134,"percent_change":1979,"volume":2611,"transactions":9,"vwap":1301},"2025-06-03",334,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2579,"change":2324,"percent_change":1101,"volume":2617,"transactions":9,"vwap":2579},"2025-06-02",226,252.2,224,451,{"date":2619,"open":2620,"high":2603,"low":2614,"close":2614,"change":1065,"percent_change":2621,"volume":2463,"transactions":9,"vwap":2614},"2025-05-30",228,-4.24,{"date":2623,"open":2578,"high":2602,"low":2603,"close":2603,"change":1640,"percent_change":2624,"volume":2602,"transactions":9,"vwap":2603},"2025-05-29",-3.28,{"date":2626,"open":2458,"high":2450,"low":2578,"close":2627,"change":1218,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-28",244,-0.81,539,{"date":2631,"open":2632,"high":2458,"low":2578,"close":2584,"change":1218,"percent_change":2628,"volume":2633,"transactions":9,"vwap":2584},"2025-05-27",248,209,{"date":2635,"open":2636,"high":2458,"low":1308,"close":2632,"change":2116,"percent_change":2637,"volume":2302,"transactions":9,"vwap":2632},"2025-05-23",252,3.68,{"date":2639,"open":1301,"high":2627,"low":2616,"close":2640,"change":1250,"percent_change":2641,"volume":2633,"transactions":9,"vwap":2640},"2025-05-22",239.2,-0.33,{"date":2643,"open":2632,"high":2450,"low":2603,"close":1301,"change":1640,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1301},"2025-05-21",-3.23,247,{"date":2647,"open":2648,"high":2459,"low":2632,"close":2632,"change":1218,"percent_change":1250,"volume":2649,"transactions":9,"vwap":2632},"2025-05-20",254,193,{"date":2651,"open":2483,"high":2445,"low":2627,"close":2602,"change":1640,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2602},"2025-05-19",-3.1,931,{"date":2655,"open":2458,"high":2656,"low":2584,"close":2459,"change":2468,"percent_change":2469,"volume":2657,"transactions":9,"vwap":2459},"2025-05-16",263,397,{"date":2659,"open":2472,"high":2660,"low":2584,"close":2458,"change":1102,"percent_change":1102,"volume":2661,"transactions":9,"vwap":2458},"2025-05-15",292,837,{"date":2663,"open":2445,"high":2445,"low":1301,"close":2458,"change":1065,"percent_change":2664,"volume":1252,"transactions":9,"vwap":2458},"2025-05-14",-3.76,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2473,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2473},"2025-05-13",292.60001,265.79999,-30,-10.14,285,{"date":2673,"open":2451,"high":2674,"low":2451,"close":2489,"change":2437,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2489},"2025-05-12",299.79999,8.03,452,{"date":2678,"open":2442,"high":2442,"low":2473,"close":2479,"change":398,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2479},"2025-05-09",4.9,201,{"date":2682,"open":2457,"high":2449,"low":2636,"close":2683,"change":1270,"percent_change":704,"volume":2684,"transactions":9,"vwap":2683},"2025-05-08",261.20001,95,{"date":2686,"open":2435,"high":2687,"low":2459,"close":2656,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2656},"2025-05-07",295,-17,-6.07,138,{"date":2692,"open":2492,"high":2660,"low":2693,"close":2442,"change":1987,"percent_change":1757,"volume":2694,"transactions":9,"vwap":2442},"2025-05-06",277.20001,227,{"date":2696,"open":2697,"high":2697,"low":2660,"close":2660,"change":2698,"percent_change":2699,"volume":2549,"transactions":9,"vwap":2660},"2025-05-05",310,-22,-7.01,{"date":2701,"open":2564,"high":2702,"low":2525,"close":2703,"change":1290,"percent_change":430,"volume":2704,"transactions":9,"vwap":2703},"2025-05-02",330,314,175,{"date":2706,"open":2485,"high":2707,"low":2697,"close":2708,"change":1949,"percent_change":1087,"volume":2458,"transactions":9,"vwap":2708},"2025-05-01",326,313.20001,{"date":2710,"open":2573,"high":2711,"low":2516,"close":2485,"change":1108,"percent_change":1425,"volume":2712,"transactions":9,"vwap":2485},"2025-04-30",336,87,{"date":2714,"open":2269,"high":2269,"low":2573,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-04-29",325,-30.6,-8.61,311,{"date":183,"open":2429,"high":2429,"low":2720,"close":2721,"change":1940,"percent_change":629,"volume":1256,"transactions":9,"vwap":2721},352.20001,355.60001]