[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRGY":3,"homepage-market-summary":35,"stock-historical-CRGY":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRGY","2026-10-02",{"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},"Crescent Energy Company","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Crescent Energy Co is an energy company committed to delivering value for shareholders through disciplined growth, acquisition ideas, and the consistent return of capital. Its long-life, balanced portfolio combines stable cash flows from low-decline production with deep, high-quality development inventory. The company operates in one reportable segment, which is the exploration and production of crude oil, natural gas, and NGLs.","1,066","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5848,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.39,13.03,13.48,12.9968,13.27,0.12,0.9,4102269.918639,29341,13.3695,15.47,7.68,6565591.984210452,73.3,1209,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":26,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":26,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},5757943,2101649096.052613,61.33,"2025-04-22",[185,186,195,205,214,224,235,246,257,267,278,289,299,310,319,330,339,346,356,366,376,387,397,407,416,426,436,447,458,464,472,481,488,497,506,517,528,538,548,559,568,578,589,599,609,619,629,640,651,662,673,682,693,703,714,723,729,738,746,755,764,771,780,788,795,803,810,817,825,829,836,841,847,854,861,868,876,885,892,900,905,914,921,929,935,941,949,957,965,969,976,982,989,996,1002,1009,1015,1022,1029,1036,1044,1050,1056,1064,1071,1078,1084,1091,1097,1102,1108,1115,1123,1129,1135,1140,1145,1152,1158,1161,1168,1173,1179,1183,1190,1197,1202,1207,1213,1216,1220,1226,1231,1238,1245,1253,1259,1264,1271,1277,1283,1289,1296,1302,1309,1315,1319,1325,1333,1338,1344,1352,1359,1367,1375,1381,1387,1395,1402,1409,1415,1421,1427,1433,1439,1445,1451,1456,1462,1467,1473,1479,1486,1494,1503,1511,1519,1526,1533,1539,1546,1554,1560,1567,1572,1579,1586,1593,1600,1606,1612,1619,1623,1628,1634,1638,1643,1649,1654,1659,1665,1670,1676,1681,1688,1691,1699,1704,1710,1715,1720,1726,1731,1736,1742,1746,1750,1756,1762,1768,1777,1781,1786,1793,1798,1803,1807,1812,1817,1823,1828,1832,1837,1842,1848,1851,1857,1863,1868,1871,1875,1880,1885,1888,1894,1899,1905,1910,1913,1918,1922,1928,1935,1938,1943,1948,1954,1960,1965,1970,1974,1979,1983,1989,1993,1998,2003,2008,2012,2016,2021,2025,2029,2034,2038,2042,2046,2052,2058,2062,2067,2073,2078,2084,2090,2096,2100,2106,2110,2115,2119,2123,2129,2133,2139,2144,2148,2152,2156,2160,2165,2168,2174,2177,2183,2186,2192,2197,2202,2206,2211,2214,2218,2225,2230,2235,2239,2244,2248,2251,2255,2259,2264,2269,2273,2277,2282,2286,2291,2296,2300,2304,2308,2312,2315,2319,2324,2328,2332,2337,2342,2348,2351,2354,2358,2362,2366,2370,2375,2378,2383,2388,2392,2395,2401,2408,2414,2418,2422,2427,2433,2437,2442,2446,2449],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":151,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",12.82,13.33,12.78,2.95,5170126.232842,24931,13.203,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",12.96,13.12,12.835,12.89,0,5202742.577476,32579,12.9746,{"date":206,"open":207,"high":21,"low":208,"close":200,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",12.71,12.69,-0.09,-0.69,4086176.97358,25159,12.9107,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":198},"2026-09-28",13.34,13.35,12.935,12.98,-0.17,-1.29,5673386.006207,31906,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",13.16,13.325,13.11,13.15,-0.27,-2.01,4534959.263099,28507,13.1916,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",13.3,13.69,13.25,13.42,0.24,1.82,5818056.634609,32634,13.4346,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",13.175,13.46,13.02,13.18,0.17,1.31,5871331.29345,36099,13.2027,{"date":258,"open":259,"high":240,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",13.08,12.95,13.01,-0.25,-1.89,7017353.735916,44756,13.1591,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",13.62,13.655,13.21,13.26,-0.64,-4.6,5392130.260227,33530,13.3384,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",14.02,14.2,13.865,13.9,-0.21,-1.49,20484468.471231,40832,13.9189,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":231,"volume":296,"transactions":297,"vwap":298},"2026-09-17",14.41,14.615,14.075,14.11,-0.29,6748354.251362,46255,14.1782,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",15.115,15.19,14.34,14.4,-0.97,-6.31,9479147.169617,54066,14.5789,{"date":311,"open":312,"high":30,"low":313,"close":314,"change":136,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",14.81,14.75,15.37,5.35,6972802.170678,42588,15.2689,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",14.99,15.04,14.53,14.59,-0.07,-0.48,6056285.648164,41665,14.7027,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":126,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",14.3,14.67,14.66,1.73,5437675.379782,37283,14.5584,{"date":340,"open":341,"high":341,"low":342,"close":291,"change":252,"percent_change":65,"volume":343,"transactions":344,"vwap":345},"2026-09-10",14.6,14.105,6397788.982095,43670,14.4616,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":156,"volume":353,"transactions":354,"vwap":355},"2026-09-09",14.45,14.47,14.17,14.24,0.05,6221547.973427,38832,14.2591,{"date":357,"open":358,"high":304,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",14.25,14.05,14.19,0.42,3.05,7479293.00873,39890,14.2205,{"date":367,"open":368,"high":283,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",13.85,13.585,13.77,-0.19,-1.36,4402751.417496,31506,13.7536,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",14.13,14.245,13.91,13.96,-0.31,-2.17,6340060.862956,42195,14.0186,{"date":388,"open":381,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",14.535,13.9018,14.27,0.2,1.42,5533479.374706,37149,14.3582,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":151,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",14,14.09,13.8,14.07,2.78,6269155.375934,31158,14.0146,{"date":408,"open":409,"high":280,"low":410,"close":238,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",13.92,13.6,0.15,1.11,3701921.998007,25316,13.7086,{"date":417,"open":418,"high":419,"low":20,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",13.65,13.755,13.54,-0.11,-0.81,3666911.173857,22599,13.5231,{"date":427,"open":428,"high":429,"low":430,"close":418,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",13.32,13.76,13.19,0.28,2.09,4479682.256636,25917,13.5283,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",13.2,13.535,13.0705,13.37,-0.08,-0.59,4034019.245077,25706,13.3585,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",13.43,13.64,13.345,13.45,-0.4,-2.89,4168467.02501,32190,13.486,{"date":459,"open":368,"high":460,"low":22,"close":368,"change":284,"percent_change":285,"volume":461,"transactions":462,"vwap":463},"2026-08-24",13.94,4530291.836909,30903,13.7531,{"date":465,"open":368,"high":466,"low":429,"close":467,"change":126,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",14.12,14.06,1.81,5276534.747646,30741,13.9988,{"date":473,"open":238,"high":474,"low":475,"close":476,"change":151,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",13.975,13.47,13.81,2.83,6391000.809631,35896,13.7482,{"date":482,"open":483,"high":449,"low":483,"close":449,"change":17,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",13.05,3.71,6291917.78601,34402,13.358,{"date":489,"open":490,"high":260,"low":491,"close":260,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",12.9,12.65,0.26,2.05,6308512.066232,34481,12.8534,{"date":498,"open":499,"high":500,"low":501,"close":208,"change":58,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",12.17,12.7,12.05,4.02,4108606.649874,28125,12.4936,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",12.08,12.305,11.976,12.2,0.3,2.52,4759370.490238,35829,12.1857,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",11.91,12.02,11.76,11.9,-0.16,-1.33,4739295.358425,30717,11.9265,{"date":529,"open":530,"high":531,"low":520,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",12.4,12.41,12.06,-0.36,-2.9,4827359.618314,36809,12.1359,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",12.11,12.48,12.42,0.21,1.72,5664571.895573,40372,12.4005,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",11.79,12.2951,11.77,12.21,0.64,5.53,7568734.563943,56064,12.1537,{"date":560,"open":561,"high":521,"low":562,"close":563,"change":241,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",11.15,11.13,11.57,2.12,6139625.997765,38172,11.5473,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":156,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",11.39,11.53,11.18,11.33,3.19,5470566.111118,39761,11.292,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",11.29,11.32,10.915,10.98,-0.3,-2.66,6818595.130071,43589,11.0359,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":570},"2026-08-04",11.54,11.735,11.205,11.28,-0.15,-1.31,8313415.716127,50276,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",11,11.45,11.43,-0.04,-0.35,5545027.662975,37856,11.3591,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":512,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",11.21,11.485,11.095,11.47,2.69,4148244.808183,32874,11.3548,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":25,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",10.88,11.195,10.795,11.17,1.09,3892627.02492,22985,11.0346,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",10.83,11.07,10.645,11.05,0.63,6.05,6330162.308667,33398,10.9553,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",10.49,10.595,10.23,10.42,-0.06,-0.57,6583808.418509,31164,10.3714,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",10.92,11.03,10.44,10.48,-0.79,-7.01,6417876.174611,36192,10.6238,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",11.35,11.56,11.24,11.27,-0.12,-1.05,3870003.56495,24956,11.353,{"date":674,"open":675,"high":676,"low":581,"close":570,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",11.62,11.69,0.01,0.09,4670946.626416,29682,11.4448,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",11.25,11.455,11.23,11.38,0.34,3.08,4973256.210308,30753,11.3603,{"date":694,"open":695,"high":634,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",10.57,10.56,11.04,0.57,5.44,7414120.905358,34308,10.9152,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",10.5,10.78,10.45,10.47,-0.28,-2.6,5083378.88903,29772,10.5858,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",10.71,10.815,10.415,10.75,0.37,3.56,6565000,{"date":724,"open":725,"high":656,"low":725,"close":726,"change":543,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-16",10.2,10.38,2.06,8762600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",10.12,10.3,10.015,10.17,0.16,1.6,6274900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":392,"volume":745,"transactions":9,"vwap":743},"2026-07-14",10.03,10.145,9.825,10.01,0.02,4205400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",9.69,10.075,9.655,9.99,0.52,5.49,5924400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",9.58,9.615,9.355,9.47,-0.05,-0.53,3237900,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":325,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",9.595,9.38,9.52,-0.73,5900000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",9.66,9.755,9.445,9.59,0.18,1.91,7865400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":191,"volume":787,"transactions":9,"vwap":785},"2026-07-07",9.26,9.53,9.195,9.41,0.27,6293200,{"date":789,"open":782,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",9.34,9.14,-0.2,-2.14,5150500,{"date":796,"open":797,"high":798,"low":799,"close":790,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":790},"2026-07-02",9.6,9.73,9.335,-0.13,-1.37,6256800,{"date":804,"open":805,"high":806,"low":807,"close":760,"change":605,"percent_change":808,"volume":809,"transactions":9,"vwap":760},"2026-07-01",9.82,9.94,9.43,-3.56,7014300,{"date":811,"open":743,"high":812,"low":813,"close":805,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":805},"2026-06-30",10.165,9.8,-0.18,-1.8,5915800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":668,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-29",10.13,10.21,9.98,10,-1.19,5699900,{"date":826,"open":822,"high":820,"low":827,"close":731,"change":744,"percent_change":392,"volume":828,"transactions":9,"vwap":731},"2026-06-26",9.9,13364400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":325,"percent_change":210,"volume":835,"transactions":9,"vwap":834},"2026-06-25",10.08,10.26,10.045,10.1,4718900,{"date":837,"open":725,"high":838,"low":743,"close":734,"change":605,"percent_change":839,"volume":840,"transactions":9,"vwap":734},"2026-06-24",10.276,-3.33,5781100,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":201,"percent_change":201,"volume":846,"transactions":9,"vwap":845},"2026-06-23",10.36,10.63,10.52,6259900,{"date":848,"open":642,"high":849,"low":850,"close":845,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":845},"2026-06-22",10.59,10.325,0.08,0.77,8040400,{"date":855,"open":695,"high":856,"low":857,"close":655,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":655},"2026-06-18",10.682,10.25,-0.34,-3.15,10209800,{"date":862,"open":863,"high":864,"low":865,"close":706,"change":604,"percent_change":866,"volume":867,"transactions":9,"vwap":706},"2026-06-17",10.9,11.1,10.751,-0.37,6508800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":792,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",10.77,10.975,10.718,10.82,-1.81,5684100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",10.93,11.299,10.802,11.02,-0.56,-4.84,5227000,{"date":886,"open":887,"high":521,"low":684,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",11.31,11.58,0.1,0.87,6082500,{"date":893,"open":894,"high":895,"low":570,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",11.935,12,11.48,-0.23,-1.96,4330000,{"date":901,"open":570,"high":522,"low":570,"close":902,"change":786,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-10",11.71,2.36,6157600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",11.7,11.765,11.19,11.44,-0.33,-2.8,5031300,{"date":915,"open":907,"high":916,"low":917,"close":552,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":552},"2026-06-08",11.87,11.595,0.23,1.99,4684300,{"date":922,"open":923,"high":924,"low":925,"close":591,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":591},"2026-06-05",12.1,12.15,11.525,-0.66,-5.41,4411200,{"date":930,"open":931,"high":932,"low":933,"close":511,"change":201,"percent_change":201,"volume":934,"transactions":9,"vwap":511},"2026-06-04",12.01,12.24,11.98,3446500,{"date":936,"open":937,"high":938,"low":933,"close":511,"change":543,"percent_change":939,"volume":940,"transactions":9,"vwap":511},"2026-06-03",12.12,12.46,1.75,7201700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":421,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-02",12.07,12.145,11.94,11.99,-0.91,5814000,{"date":950,"open":951,"high":952,"low":953,"close":923,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":923},"2026-06-01",11.85,12.3,11.801,0.54,4.67,6545200,{"date":958,"open":959,"high":960,"low":961,"close":665,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":665},"2026-05-29",11.75,11.82,11.385,-0.26,-2.2,7571400,{"date":966,"open":508,"high":967,"low":908,"close":960,"change":744,"percent_change":252,"volume":968,"transactions":9,"vwap":960},"2026-05-28",12.09,4236600,{"date":970,"open":971,"high":511,"low":552,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",12.14,11.8,-0.63,-5.07,7405500,{"date":977,"open":21,"high":248,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",12.43,-0.77,-5.83,6036600,{"date":983,"open":984,"high":985,"low":986,"close":438,"change":889,"percent_change":987,"volume":988,"transactions":9,"vwap":438},"2026-05-22",13.04,13.36,12.921,0.76,6512300,{"date":990,"open":401,"high":991,"low":483,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",13.83,13.1,-0.44,-3.25,6898000,{"date":997,"open":998,"high":999,"low":1000,"close":420,"change":814,"percent_change":596,"volume":1001,"transactions":9,"vwap":420},"2026-05-20",13.73,13.93,13.31,8553600,{"date":1003,"open":269,"high":1004,"low":1005,"close":1006,"change":126,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",13.835,13.4,13.72,1.86,6483100,{"date":1010,"open":219,"high":420,"low":1011,"close":475,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":475},"2026-05-18",12.875,0.43,3.3,11405200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":984,"change":1012,"percent_change":1020,"volume":1021,"transactions":9,"vwap":984},"2026-05-15",12.75,13.09,12.67,3.41,8355100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":677,"percent_change":851,"volume":1028,"transactions":9,"vwap":1027},"2026-05-14",12.57,12.655,12.45,12.61,6868700,{"date":1030,"open":190,"high":1031,"low":1032,"close":1033,"change":668,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",12.86,12.51,12.6,-0.94,8868200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":918,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",12.59,12.885,12.54,12.72,1.84,6456400,{"date":1045,"open":1046,"high":1047,"low":531,"close":1048,"change":678,"percent_change":43,"volume":1049,"transactions":9,"vwap":1048},"2026-05-11",12.62,12.683,12.49,7737900,{"date":1051,"open":531,"high":1052,"low":1053,"close":530,"change":604,"percent_change":1054,"volume":1055,"transactions":9,"vwap":530},"2026-05-08",12.535,12.262,-0.32,6209900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":926,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-07",12.58,12.63,12.16,12.44,-5.04,16675700,{"date":1065,"open":1066,"high":1067,"low":483,"close":992,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":992},"2026-05-06",13.405,13.53,-0.82,-5.89,8009700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":409,"change":543,"percent_change":1076,"volume":1077,"transactions":9,"vwap":409},"2026-05-05",14.18,14.29,13.74,1.53,9234300,{"date":1079,"open":1080,"high":370,"low":1081,"close":1082,"change":126,"percent_change":1007,"volume":1083,"transactions":9,"vwap":1082},"2026-05-04",13.55,13.305,13.71,7226500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":249,"change":677,"percent_change":1089,"volume":1090,"transactions":9,"vwap":249},"2026-05-01",13.44,13.51,13.035,0.07,5548500,{"date":1092,"open":428,"high":1093,"low":1094,"close":452,"change":595,"percent_change":1095,"volume":1096,"transactions":9,"vwap":452},"2026-04-30",13.68,13.255,-1.1,6196400,{"date":1098,"open":985,"high":450,"low":24,"close":410,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":410},"2026-04-29",0.53,4.06,6086200,{"date":1103,"open":259,"high":430,"low":197,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-28",13.07,0.29,2.27,3400900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":190,"change":352,"percent_change":1113,"volume":1114,"transactions":9,"vwap":190},"2026-04-27",12.88,13.055,12.695,0.39,3704000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":241,"volume":1122,"transactions":9,"vwap":1120},"2026-04-24",12.665,12.775,12.485,12.73,0.03,6299300,{"date":1124,"open":188,"high":1125,"low":1126,"close":500,"change":1089,"percent_change":1127,"volume":1128,"transactions":9,"vwap":500},"2026-04-23",12.945,12.64,0.55,5428700,{"date":1130,"open":1131,"high":1126,"low":1132,"close":1059,"change":151,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1059},"2026-04-22",12.34,12.225,3.1,7251000,{"date":1136,"open":508,"high":509,"low":520,"close":1137,"change":786,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",12.25,2.25,6274800,{"date":1141,"open":520,"high":924,"low":1142,"close":933,"change":252,"percent_change":1143,"volume":1144,"transactions":9,"vwap":933},"2026-04-20",11.805,1.44,7866200,{"date":1146,"open":1147,"high":522,"low":1148,"close":1149,"change":1068,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-17",11.78,11.365,11.81,-6.49,7919500,{"date":1153,"open":1154,"high":1025,"low":1155,"close":1059,"change":361,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1059},"2026-04-16",12.27,12.185,3.44,5071600,{"date":1159,"open":937,"high":1131,"low":931,"close":553,"change":1121,"percent_change":126,"volume":1160,"transactions":9,"vwap":553},"2026-04-15",7454600,{"date":1162,"open":1033,"high":1120,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-14",12.085,12.18,-0.58,-4.55,6258700,{"date":1169,"open":1170,"high":1018,"low":1117,"close":1171,"change":744,"percent_change":735,"volume":1172,"transactions":9,"vwap":1171},"2026-04-13",13.06,12.76,4893000,{"date":1174,"open":1058,"high":188,"low":1175,"close":1176,"change":678,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-10",12.555,12.74,0.71,5220600,{"date":1180,"open":1181,"high":1170,"low":1040,"close":491,"change":668,"percent_change":1034,"volume":1182,"transactions":9,"vwap":491},"2026-04-09",12.87,8033500,{"date":1184,"open":1052,"high":1185,"low":1164,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-08",12.79,12.77,-0.93,-6.79,13073800,{"date":1191,"open":269,"high":1192,"low":1193,"close":1194,"change":392,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",13.95,13.5,13.7,1.48,7268500,{"date":1198,"open":449,"high":1199,"low":1066,"close":1193,"change":111,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1193},"2026-04-06",13.716,0.45,7196800,{"date":1203,"open":452,"high":238,"low":1204,"close":1086,"change":1177,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1086},"2026-04-02",13.075,5.58,10057500,{"date":1208,"open":1209,"high":1086,"low":1210,"close":1120,"change":979,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1120},"2026-04-01",13.22,12.52,-5.7,9115800,{"date":1214,"open":420,"high":380,"low":1111,"close":1193,"change":604,"percent_change":584,"volume":1215,"transactions":9,"vwap":1193},"2026-03-31",16084400,{"date":1217,"open":401,"high":283,"low":240,"close":420,"change":523,"percent_change":1218,"volume":1219,"transactions":9,"vwap":420},"2026-03-30",-1.17,7494700,{"date":1221,"open":1222,"high":280,"low":1223,"close":1194,"change":1224,"percent_change":1105,"volume":1225,"transactions":9,"vwap":1194},"2026-03-27",13.75,13.61,0.04,6008800,{"date":1227,"open":1193,"high":1228,"low":1086,"close":1229,"change":777,"percent_change":86,"volume":1230,"transactions":9,"vwap":1229},"2026-03-26",13.855,13.66,7843300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":22,"change":131,"percent_change":1236,"volume":1237,"transactions":9,"vwap":22},"2026-03-25",12.84,13.57,12.8,3.06,6657400,{"date":1239,"open":1240,"high":1241,"low":1240,"close":259,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":259},"2026-03-24",12.66,13.165,0.58,4.64,7555300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":220,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-23",12.23,12.685,11.829,12.5,-1.34,7636700,{"date":1254,"open":1059,"high":1255,"low":1256,"close":1019,"change":361,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1019},"2026-03-20",12.94,12.455,3.43,19040900,{"date":1260,"open":1210,"high":491,"low":1247,"close":1137,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1137},"2026-03-19",-0.22,-1.76,8366900,{"date":1265,"open":1266,"high":1267,"low":1247,"close":1268,"change":146,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-18",12.28,12.53,12.47,2.63,7603600,{"date":1272,"open":967,"high":1273,"low":1274,"close":924,"change":156,"percent_change":1275,"volume":1276,"transactions":9,"vwap":924},"2026-03-17",12.31,12.04,2.97,7922200,{"date":1278,"open":1147,"high":1279,"low":1280,"close":972,"change":371,"percent_change":1281,"volume":1282,"transactions":9,"vwap":972},"2026-03-16",12.035,11.67,-1.58,7961800,{"date":1284,"open":1280,"high":1285,"low":1286,"close":946,"change":126,"percent_change":1287,"volume":1288,"transactions":9,"vwap":946},"2026-03-13",12.046,11.59,2.13,5305800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":284,"percent_change":1262,"volume":1295,"transactions":9,"vwap":1294},"2026-03-12",12.13,12.159,11.72,11.74,9764800,{"date":1297,"open":959,"high":1298,"low":1299,"close":1300,"change":25,"percent_change":106,"volume":1301,"transactions":9,"vwap":1300},"2026-03-11",12.03,11.635,11.95,10600500,{"date":1303,"open":1147,"high":1304,"low":1305,"close":1306,"change":800,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-10",12.055,11.64,11.83,-1.09,10441200,{"date":1310,"open":951,"high":1311,"low":1294,"close":1312,"change":392,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-09",12.265,11.96,1.7,12404200,{"date":1316,"open":933,"high":532,"low":1317,"close":521,"change":352,"percent_change":1012,"volume":1318,"transactions":9,"vwap":521},"2026-03-06",11.65,14426300,{"date":1320,"open":1305,"high":1321,"low":1322,"close":902,"change":392,"percent_change":1323,"volume":1324,"transactions":9,"vwap":902},"2026-03-05",11.868,11.511,1.74,10316000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":786,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-04",10.825,11.625,10.6,11.51,2.4,36948600,{"date":1334,"open":602,"high":1317,"low":1335,"close":666,"change":979,"percent_change":1336,"volume":1337,"transactions":9,"vwap":666},"2026-03-03",10.985,-6.41,19831400,{"date":1339,"open":1340,"high":530,"low":1341,"close":931,"change":156,"percent_change":1342,"volume":1343,"transactions":9,"vwap":931},"2026-03-02",12.32,11.695,3,9573000,{"date":1345,"open":601,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-27",11.685,10.955,11.66,0.84,7.76,9552500,{"date":1353,"open":1354,"high":1355,"low":1354,"close":873,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":873},"2026-02-26",9.72,10.89,0.51,4.95,10616900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":371,"volume":1366,"transactions":9,"vwap":1364},"2026-02-25",10.35,10.436,9.945,10.31,-0.02,4804800,{"date":1368,"open":656,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-24",10.53,10.115,10.33,-0.1,-0.96,5809400,{"date":1376,"open":870,"high":1377,"low":1371,"close":1378,"change":709,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-23",10.87,10.43,-2.61,5037900,{"date":1382,"open":1383,"high":1384,"low":845,"close":716,"change":111,"percent_change":1385,"volume":1386,"transactions":9,"vwap":716},"2026-02-20",10.58,10.785,0.56,6845500,{"date":1388,"open":705,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-19",10.67,10.39,10.65,0.36,3.5,5472600,{"date":1396,"open":725,"high":1397,"low":831,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-18",10.37,10.29,0.33,3.31,6511300,{"date":1403,"open":1361,"high":1404,"low":1405,"close":1406,"change":230,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-17",10.54,9.79,9.96,-2.64,4650400,{"date":1410,"open":805,"high":1411,"low":805,"close":644,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":644},"2026-02-13",10.295,0.41,4.18,3207200,{"date":1416,"open":1371,"high":1417,"low":1418,"close":805,"change":769,"percent_change":1419,"volume":1420,"transactions":9,"vwap":805},"2026-02-12",10.46,9.46,-6.92,6352600,{"date":1422,"open":1378,"high":1329,"low":1423,"close":1424,"change":1412,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-11",10.28,10.55,4.04,4999100,{"date":1428,"open":1364,"high":843,"low":1429,"close":1430,"change":523,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-10",10.0050001,10.14,-1.55,4800900,{"date":1434,"open":1435,"high":726,"low":1436,"close":732,"change":777,"percent_change":1437,"volume":1438,"transactions":9,"vwap":732},"2026-02-09",10.15,10.06,1.78,3779200,{"date":1440,"open":1441,"high":1442,"low":773,"close":731,"change":752,"percent_change":1443,"volume":1444,"transactions":9,"vwap":731},"2026-02-06",9.7,10.175,5.42,5162000,{"date":1446,"open":1447,"high":822,"low":768,"close":797,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":797},"2026-02-05",9.86,-0.5,-4.95,5946100,{"date":1452,"open":798,"high":819,"low":1453,"close":834,"change":151,"percent_change":1454,"volume":1455,"transactions":9,"vwap":834},"2026-02-04",9.725,3.91,6250200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1354,"change":1105,"percent_change":689,"volume":1461,"transactions":9,"vwap":1354},"2026-02-03",9.45,9.77,9.28,5848000,{"date":1463,"open":1460,"high":797,"low":1464,"close":807,"change":858,"percent_change":1465,"volume":1466,"transactions":9,"vwap":807},"2026-02-02",9.15,-3.48,5715100,{"date":1468,"open":1469,"high":827,"low":760,"close":1459,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1459},"2026-01-30",9.54,0.19,1.98,7888100,{"date":1474,"open":1475,"high":805,"low":1476,"close":757,"change":1399,"percent_change":1477,"volume":1478,"transactions":9,"vwap":757},"2026-01-29",9.65,9.4,3.57,10459800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1121,"percent_change":1399,"volume":1485,"transactions":9,"vwap":1484},"2026-01-28",9.35,9.42,9.035,9.25,5047200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":151,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-27",8.93,9.24,8.82,9.22,4.3,5609100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-26",8.83,8.9,8.615,8.84,0.13,1.49,5443900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":777,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-23",8.69,8.825,8.595,8.71,2.11,5178400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1372,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-22",8.55,8.7,8.37,8.53,-1.16,4608000,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1012,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-21",8.43,8.75,8.63,5.24,7643400,{"date":1527,"open":1516,"high":1528,"low":1529,"close":1530,"change":814,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-20",8.57,8.142,8.2,-2.15,5109500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1535,"change":116,"percent_change":668,"volume":1538,"transactions":9,"vwap":1535},"2026-01-16",8.38,8.435,8.28,3949800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":421,"percent_change":221,"volume":1545,"transactions":9,"vwap":1544},"2026-01-15",8.26,8.475,8.14,8.39,5248800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":392,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-14",8.32,8.74,8.3,8.5,2.41,6425000,{"date":1555,"open":1556,"high":1557,"low":1543,"close":1550,"change":777,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1550},"2026-01-13",8.23,8.405,2.22,6132500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":201,"percent_change":201,"volume":1566,"transactions":9,"vwap":1565},"2026-01-12",8.13,8.248,8.04,8.12,4004100,{"date":1568,"open":1569,"high":1515,"low":1570,"close":1565,"change":800,"percent_change":1281,"volume":1571,"transactions":9,"vwap":1565},"2026-01-09",8.25,8.06,6808800,{"date":1573,"open":1574,"high":1575,"low":1350,"close":1569,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1569},"2026-01-08",7.81,8.446,0.5,6.45,10575300,{"date":1580,"open":1581,"high":1582,"low":31,"close":1583,"change":709,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-07",7.99,8.038,7.75,-3.49,6850300,{"date":1587,"open":1588,"high":1589,"low":1581,"close":1590,"change":284,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-06",8.21,8.288,8.03,-2.55,5336200,{"date":1594,"open":1522,"high":1595,"low":1596,"close":1597,"change":230,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-05",8.86,7.88,8.24,-3.17,8097900,{"date":1601,"open":1602,"high":1516,"low":1597,"close":1603,"change":25,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-02",8.4,8.51,1.43,6554100,{"date":1607,"open":1608,"high":1609,"low":1537,"close":1544,"change":1610,"percent_change":533,"volume":1611,"transactions":9,"vwap":1544},"2025-12-31",8.41,8.44,-0.03,3967400,{"date":1613,"open":1614,"high":1615,"low":1515,"close":1616,"change":851,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-30",8.45,8.555,8.42,0.96,5815400,{"date":1620,"open":1548,"high":1609,"low":1550,"close":1621,"change":678,"percent_change":625,"volume":1622,"transactions":9,"vwap":1621},"2025-12-29",8.34,4133900,{"date":1624,"open":1625,"high":1515,"low":1626,"close":1569,"change":442,"percent_change":1373,"volume":1627,"transactions":9,"vwap":1569},"2025-12-26",8.27,8.171,2977600,{"date":1629,"open":1556,"high":1630,"low":1631,"close":1632,"change":1121,"percent_change":1392,"volume":1633,"transactions":9,"vwap":1632},"2025-12-24",8.335,8.15,8.33,2778500,{"date":1635,"open":1636,"high":1515,"low":1631,"close":1550,"change":111,"percent_change":43,"volume":1637,"transactions":9,"vwap":1550},"2025-12-23",8.29,4449600,{"date":1639,"open":1569,"high":1640,"low":1641,"close":1597,"change":1470,"percent_change":903,"volume":1642,"transactions":9,"vwap":1597},"2025-12-22",8.47,8.215,5568400,{"date":1644,"open":1645,"high":1646,"low":1590,"close":1647,"change":116,"percent_change":668,"volume":1648,"transactions":9,"vwap":1647},"2025-12-19",8.1,8.22,8.05,10624200,{"date":1650,"open":1614,"high":1651,"low":1647,"close":1570,"change":993,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1570},"2025-12-18",8.48,-5.18,6979200,{"date":1655,"open":1551,"high":1656,"low":1530,"close":1551,"change":241,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1551},"2025-12-17",8.618,2.91,8714400,{"date":1660,"open":1661,"high":1662,"low":1597,"close":1541,"change":926,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1541},"2025-12-16",8.6,8.64,-7.4,10820100,{"date":1666,"open":1458,"high":760,"low":1497,"close":1667,"change":326,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-15",8.92,-5.11,6016600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1476,"change":1372,"percent_change":669,"volume":1675,"transactions":9,"vwap":1476},"2025-12-12",9.61,9.71,9.375,10923600,{"date":1677,"open":1678,"high":773,"low":1679,"close":1678,"change":962,"percent_change":585,"volume":1680,"transactions":9,"vwap":1678},"2025-12-11",9.5,9.345,3688000,{"date":1682,"open":1683,"high":805,"low":1684,"close":1685,"change":1372,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-10",9.78,9.405,9.76,-1.01,7111700,{"date":1689,"open":827,"high":1429,"low":1673,"close":1447,"change":761,"percent_change":1448,"volume":1690,"transactions":9,"vwap":1447},"2025-12-09",3950300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":325,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-08",9.92,10.05,9.81,9.91,-0.7,3052900,{"date":1700,"open":1459,"high":1701,"low":1459,"close":821,"change":543,"percent_change":1702,"volume":1703,"transactions":9,"vwap":821},"2025-12-05",10.225,2.15,3070600,{"date":1705,"open":1683,"high":1706,"low":1707,"close":1459,"change":1089,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1459},"2025-12-04",9.89,9.745,0.72,2383000,{"date":1711,"open":1712,"high":813,"low":1712,"close":1441,"change":156,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1441},"2025-12-03",9.44,3.74,4674000,{"date":1716,"open":1717,"high":807,"low":1718,"close":1481,"change":201,"percent_change":201,"volume":1719,"transactions":9,"vwap":1481},"2025-12-02",9.37,9.19,3063800,{"date":1721,"open":1476,"high":1722,"low":1723,"close":1481,"change":442,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1481},"2025-12-01",9.63,9.33,-0.85,3413600,{"date":1727,"open":1489,"high":760,"low":1728,"close":807,"change":777,"percent_change":1729,"volume":1730,"transactions":9,"vwap":807},"2025-11-28",9.23,1.95,1875600,{"date":1732,"open":1718,"high":1418,"low":1733,"close":1484,"change":111,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1484},"2025-11-26",9.18,0.65,4257200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1718,"change":1121,"percent_change":1399,"volume":1741,"transactions":9,"vwap":1718},"2025-11-25",9.04,9.21,8.905,3154700,{"date":1743,"open":1514,"high":1728,"low":1523,"close":1744,"change":1399,"percent_change":1713,"volume":1745,"transactions":9,"vwap":1744},"2025-11-24",9.16,4151500,{"date":1747,"open":1662,"high":1595,"low":1641,"close":1496,"change":678,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1496},"2025-11-21",1.03,9501000,{"date":1751,"open":1752,"high":1476,"low":1753,"close":1549,"change":230,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1549},"2025-11-20",9.05,8.715,-3,6522700,{"date":1757,"open":1758,"high":1752,"low":1759,"close":1760,"change":1121,"percent_change":1399,"volume":1761,"transactions":9,"vwap":1760},"2025-11-19",8.81,8.66,9.01,5444000,{"date":1763,"open":1514,"high":791,"low":1662,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-18",8.98,0.11,1.24,5450900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-17",9.17,9.325,8.755,8.87,-0.46,-4.93,5012800,{"date":1778,"open":1779,"high":1712,"low":1497,"close":1723,"change":252,"percent_change":1007,"volume":1780,"transactions":9,"vwap":1723},"2025-11-14",9.07,5099900,{"date":1782,"open":1733,"high":1674,"low":1783,"close":1744,"change":1224,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1744},"2025-11-13",9.06,0.44,5356000,{"date":1787,"open":1788,"high":1441,"low":1789,"close":1790,"change":647,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-12",9.62,9.09,9.12,-5.88,8751100,{"date":1794,"open":1783,"high":1795,"low":1796,"close":748,"change":43,"percent_change":1631,"volume":1797,"transactions":9,"vwap":748},"2025-11-11",9.815,8.97,13358200,{"date":1799,"open":1779,"high":1800,"low":1508,"close":1801,"change":889,"percent_change":121,"volume":1802,"transactions":9,"vwap":1801},"2025-11-10",9.08,8.96,3761600,{"date":1804,"open":1513,"high":1497,"low":1535,"close":1595,"change":151,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1595},"2025-11-07",4.48,6600400,{"date":1808,"open":1809,"high":1810,"low":1631,"close":1651,"change":131,"percent_change":1357,"volume":1811,"transactions":9,"vwap":1651},"2025-11-06",8.16,8.598,6901200,{"date":1813,"open":1645,"high":1814,"low":1590,"close":1815,"change":1121,"percent_change":720,"volume":1816,"transactions":9,"vwap":1815},"2025-11-05",8.365,8.08,6816700,{"date":1818,"open":1602,"high":1819,"low":1581,"close":1647,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1647},"2025-11-04",8.52,-0.49,-5.74,12575600,{"date":1824,"open":1621,"high":1508,"low":1562,"close":1825,"change":1765,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-03",8.54,1.3,9811800,{"date":1829,"open":1830,"high":1651,"low":1645,"close":1521,"change":431,"percent_change":1156,"volume":1831,"transactions":9,"vwap":1521},"2025-10-31",8.19,5221300,{"date":1833,"open":1834,"high":1535,"low":1835,"close":1631,"change":677,"percent_change":25,"volume":1836,"transactions":9,"vwap":1631},"2025-10-30",8.07,7.97,5550400,{"date":1838,"open":1645,"high":1589,"low":1839,"close":1543,"change":352,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1543},"2025-10-29",8,0.62,4852800,{"date":1843,"open":1602,"high":1602,"low":1844,"close":1845,"change":911,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-28",8.055,8.09,-3.92,5508900,{"date":1849,"open":1551,"high":1523,"low":1608,"close":1616,"change":1224,"percent_change":17,"volume":1850,"transactions":9,"vwap":1616},"2025-10-27",4115000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1535,"change":595,"percent_change":1262,"volume":1856,"transactions":9,"vwap":1535},"2025-10-24",8.61,8.68,8.375,3209200,{"date":1858,"open":1859,"high":1662,"low":1544,"close":1516,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1516},"2025-10-23",8.49,0.47,5.83,6048300,{"date":1864,"open":1570,"high":1646,"low":1865,"close":1570,"change":1089,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1570},"2025-10-22",7.93,0.88,4659300,{"date":1869,"open":1543,"high":1530,"low":1581,"close":1581,"change":421,"percent_change":372,"volume":1870,"transactions":9,"vwap":1581},"2025-10-21",4793900,{"date":1872,"open":1625,"high":1614,"low":1845,"close":1645,"change":595,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1645},"2025-10-20",-1.82,3573700,{"date":1876,"open":1877,"high":1859,"low":1845,"close":1569,"change":523,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1569},"2025-10-17",8.36,-1.9,4054500,{"date":1881,"open":1882,"high":1883,"low":1550,"close":1608,"change":1224,"percent_change":17,"volume":1884,"transactions":9,"vwap":1608},"2025-10-16",8.56,8.8,6179400,{"date":1886,"open":1819,"high":1508,"low":1548,"close":1515,"change":677,"percent_change":25,"volume":1887,"transactions":9,"vwap":1515},"2025-10-15",4382300,{"date":1889,"open":1548,"high":1882,"low":1890,"close":1877,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1877},"2025-10-14",8.305,-0.24,-2.79,2974400,{"date":1895,"open":1646,"high":1896,"low":1565,"close":1661,"change":752,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1661},"2025-10-13",8.62,6.44,3914800,{"date":1900,"open":1901,"high":1499,"low":1570,"close":1815,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1815},"2025-10-10",8.79,-0.88,-9.82,6838900,{"date":1906,"open":1464,"high":1482,"low":1907,"close":1801,"change":792,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1801},"2025-10-09",8.94,-2.18,3490700,{"date":1911,"open":1733,"high":1718,"low":1796,"close":1744,"change":1224,"percent_change":1784,"volume":1912,"transactions":9,"vwap":1744},"2025-10-08",2614000,{"date":1914,"open":1789,"high":1744,"low":1915,"close":1790,"change":761,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1790},"2025-10-07",8.885,-0.55,3874100,{"date":1919,"open":1733,"high":1476,"low":1920,"close":1770,"change":1500,"percent_change":1143,"volume":1921,"transactions":9,"vwap":1770},"2025-10-06",9.11,3033100,{"date":1923,"open":1924,"high":1744,"low":1925,"close":1738,"change":1392,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1738},"2025-10-03",8.73,8.725,4.15,4991900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1854,"change":911,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1854},"2025-10-02",8.95,9.02,8.635,-3.66,3558300,{"date":1936,"open":1490,"high":1789,"low":1883,"close":1760,"change":678,"percent_change":106,"volume":1937,"transactions":9,"vwap":1760},"2025-10-01",3376700,{"date":1939,"open":1595,"high":1801,"low":1940,"close":1667,"change":1941,"percent_change":1431,"volume":1942,"transactions":9,"vwap":1667},"2025-09-30",8.685,-0.14,5738300,{"date":1944,"open":1475,"high":1475,"low":1783,"close":1783,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1783},"2025-09-29",-0.71,-7.27,5840300,{"date":1949,"open":760,"high":1950,"low":1458,"close":1459,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1459},"2025-09-26",9.97,0.31,3.28,6150700,{"date":1955,"open":1956,"high":748,"low":1957,"close":1418,"change":668,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1418},"2025-09-25",9.51,9.31,-1.25,6535100,{"date":1961,"open":1484,"high":1962,"low":1728,"close":757,"change":58,"percent_change":1963,"volume":1964,"transactions":9,"vwap":757},"2025-09-24",9.775,5.39,6665200,{"date":1966,"open":1661,"high":1489,"low":1661,"close":1789,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1789},"2025-09-23",0.59,6.94,6444200,{"date":1971,"open":1616,"high":1882,"low":1537,"close":1551,"change":678,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1551},"2025-09-22",1.07,4268800,{"date":1975,"open":1549,"high":1549,"low":1976,"close":1608,"change":866,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1608},"2025-09-19",8.35,-4.21,11279900,{"date":1980,"open":1883,"high":1499,"low":1523,"close":1981,"change":744,"percent_change":918,"volume":1982,"transactions":9,"vwap":1981},"2025-09-18",8.78,4136800,{"date":1984,"open":1854,"high":1985,"low":1986,"close":1987,"change":201,"percent_change":201,"volume":1988,"transactions":9,"vwap":1987},"2025-09-17",9.1,8.665,8.76,4200000,{"date":1990,"open":1603,"high":1991,"low":1603,"close":1987,"change":688,"percent_change":1425,"volume":1992,"transactions":9,"vwap":1987},"2025-09-16",8.806,4334000,{"date":1994,"open":1995,"high":1549,"low":1616,"close":1616,"change":262,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1616},"2025-09-15",8.65,-2.88,4175600,{"date":1999,"open":1883,"high":1488,"low":1896,"close":2000,"change":800,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-12",8.67,-1.48,3926000,{"date":2004,"open":2005,"high":1758,"low":1651,"close":1883,"change":889,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1883},"2025-09-11",8.58,1.15,5005800,{"date":2009,"open":1548,"high":1924,"low":1597,"close":1514,"change":17,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1514},"2025-09-10",5.84,9254400,{"date":2013,"open":1976,"high":1661,"low":1646,"close":1646,"change":668,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1646},"2025-09-09",-1.44,4437900,{"date":2017,"open":1496,"high":1499,"low":1632,"close":1621,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1621},"2025-09-08",-0.42,-4.79,7047200,{"date":2022,"open":1985,"high":1739,"low":1523,"close":1987,"change":326,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1987},"2025-09-05",-5.19,7782500,{"date":2026,"open":767,"high":2027,"low":1728,"close":1489,"change":371,"percent_change":231,"volume":2028,"transactions":9,"vwap":1489},"2025-09-04",9.49,6621400,{"date":2030,"open":813,"high":806,"low":767,"close":807,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":807},"2025-09-03",-0.47,-4.75,4954400,{"date":2035,"open":1475,"high":1696,"low":1482,"close":827,"change":1392,"percent_change":2036,"volume":2037,"transactions":9,"vwap":827},"2025-09-02",3.77,4558700,{"date":2039,"open":1956,"high":1475,"low":2040,"close":1469,"change":325,"percent_change":769,"volume":2041,"transactions":9,"vwap":1469},"2025-08-29",9.475,3721200,{"date":2043,"open":1717,"high":1788,"low":791,"close":1672,"change":1951,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1672},"2025-08-28",3.33,5830200,{"date":2047,"open":1920,"high":2048,"low":2049,"close":2050,"change":431,"percent_change":1133,"volume":2051,"transactions":9,"vwap":2050},"2025-08-27",9.625,8.995,9.3,12253300,{"date":2053,"open":1458,"high":2054,"low":1760,"close":1931,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1931},"2025-08-26",9.515,-0.52,-5.45,8448900,{"date":2059,"open":1770,"high":1672,"low":1490,"close":1469,"change":453,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1469},"2025-08-25",-4.02,14579500,{"date":2063,"open":2064,"high":751,"low":2064,"close":806,"change":1385,"percent_change":2065,"volume":2066,"transactions":9,"vwap":806},"2025-08-22",9.36,5.97,2718200,{"date":2068,"open":2069,"high":2070,"low":791,"close":767,"change":889,"percent_change":2071,"volume":2072,"transactions":9,"vwap":767},"2025-08-21",9.2,9.505,1.08,1862600,{"date":2074,"open":1484,"high":2075,"low":2076,"close":1460,"change":111,"percent_change":1734,"volume":2077,"transactions":9,"vwap":1460},"2025-08-20",9.39,9.125,2725400,{"date":2079,"open":1723,"high":2080,"low":2081,"close":1491,"change":1372,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1491},"2025-08-19",9.48,9.165,-1.07,2120500,{"date":2085,"open":2086,"high":2087,"low":791,"close":2086,"change":1372,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-18",9.32,9.415,-1.06,1408700,{"date":2091,"open":773,"high":2092,"low":2093,"close":1482,"change":897,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1482},"2025-08-15",9.699,9.385,-2.38,2084300,{"date":2097,"open":2080,"high":773,"low":2050,"close":1475,"change":678,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1475},"2025-08-14",0.94,1888900,{"date":2101,"open":2086,"high":2102,"low":782,"close":2103,"change":2104,"percent_change":903,"volume":2105,"transactions":9,"vwap":2103},"2025-08-13",9.575,9.56,0.22,1730700,{"date":2107,"open":1752,"high":1717,"low":1760,"close":790,"change":156,"percent_change":2108,"volume":2109,"transactions":9,"vwap":790},"2025-08-12",3.89,2286400,{"date":2111,"open":2112,"high":1418,"low":1667,"close":2113,"change":1891,"percent_change":710,"volume":2114,"transactions":9,"vwap":2113},"2025-08-11",9.29,8.99,3001700,{"date":2116,"open":782,"high":775,"low":2117,"close":1728,"change":1121,"percent_change":1399,"volume":2118,"transactions":9,"vwap":1728},"2025-08-08",9.075,2305800,{"date":2120,"open":1482,"high":2121,"low":1464,"close":2069,"change":1610,"percent_change":911,"volume":2122,"transactions":9,"vwap":2069},"2025-08-07",9.57,4490200,{"date":2124,"open":2125,"high":1685,"low":2126,"close":1728,"change":800,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1728},"2025-08-06",9.55,9.215,-1.39,5797200,{"date":2130,"open":2086,"high":2054,"low":1760,"close":2064,"change":17,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2064},"2025-08-05",5.41,6818000,{"date":2134,"open":2135,"high":1764,"low":1987,"close":2136,"change":442,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-04",8.85,8.88,-0.89,3694500,{"date":2140,"open":1752,"high":2141,"low":1924,"close":1801,"change":709,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1801},"2025-08-01",9.13,-3.03,4382000,{"date":2145,"open":1484,"high":1418,"low":1790,"close":1489,"change":284,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1489},"2025-07-31",-2.22,2448700,{"date":2149,"open":1672,"high":773,"low":1674,"close":1458,"change":792,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1458},"2025-07-30",-2.07,2484500,{"date":2153,"open":2125,"high":748,"low":1723,"close":1475,"change":25,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1475},"2025-07-29",1.26,3346000,{"date":2157,"open":1717,"high":2103,"low":2050,"close":783,"change":1399,"percent_change":2158,"volume":2159,"transactions":9,"vwap":783},"2025-07-28",3.59,2159300,{"date":2161,"open":1460,"high":2162,"low":2076,"close":2069,"change":442,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2069},"2025-07-25",9.326,-0.86,2153100,{"date":2166,"open":1667,"high":1723,"low":1595,"close":1460,"change":1392,"percent_change":1425,"volume":2167,"transactions":9,"vwap":1460},"2025-07-24",3936800,{"date":2169,"open":1854,"high":2170,"low":2171,"close":1667,"change":431,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1667},"2025-07-23",8.965,8.582,3.24,2873300,{"date":2175,"open":1651,"high":1505,"low":1651,"close":1662,"change":1470,"percent_change":1138,"volume":2176,"transactions":9,"vwap":1662},"2025-07-22",2703400,{"date":2178,"open":2179,"high":2180,"low":1616,"close":1614,"change":709,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1614},"2025-07-21",8.77,8.779,-3.21,2980200,{"date":2184,"open":1662,"high":1764,"low":1825,"close":1924,"change":512,"percent_change":721,"volume":2185,"transactions":9,"vwap":1924},"2025-07-18",4402600,{"date":2187,"open":1550,"high":2188,"low":2189,"close":1521,"change":392,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1521},"2025-07-17",8.565,8.275,2.43,3897900,{"date":2193,"open":2194,"high":1814,"low":1564,"close":1556,"change":646,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1556},"2025-07-16",8.31,-0.72,2902000,{"date":2198,"open":1490,"high":2199,"low":1537,"close":1636,"change":2031,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1636},"2025-07-15",8.875,-5.37,3476000,{"date":2203,"open":2069,"high":1489,"low":1549,"close":1987,"change":1820,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1987},"2025-07-14",-5.3,2753900,{"date":2207,"open":782,"high":2086,"low":2208,"close":1484,"change":604,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1484},"2025-07-11",9.135,-0.43,2048700,{"date":2212,"open":1783,"high":1679,"low":1801,"close":2112,"change":1500,"percent_change":393,"volume":2213,"transactions":9,"vwap":2112},"2025-07-10",2676300,{"date":2215,"open":807,"high":1458,"low":1920,"close":1744,"change":1261,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1744},"2025-07-09",-2.35,2066600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":767,"change":1127,"percent_change":2223,"volume":2224,"transactions":9,"vwap":767},"2025-07-08",8.89,9.555,8.853,6.23,2651400,{"date":2226,"open":2113,"high":2227,"low":1854,"close":1496,"change":584,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1496},"2025-07-07",9.175,-3.29,1986100,{"date":2231,"open":1733,"high":2232,"low":2233,"close":2141,"change":677,"percent_change":1765,"volume":2234,"transactions":9,"vwap":2141},"2025-07-03",9.27,9.085,1016600,{"date":2236,"open":1800,"high":1770,"low":1506,"close":1790,"change":241,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1790},"2025-07-02",2.7,2695600,{"date":2240,"open":2241,"high":1760,"low":1859,"close":2136,"change":431,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2136},"2025-07-01",8.545,3.26,2481800,{"date":2245,"open":1667,"high":1488,"low":1507,"close":1661,"change":605,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1661},"2025-06-30",-3.91,3391600,{"date":2249,"open":1800,"high":2141,"low":1915,"close":1930,"change":201,"percent_change":201,"volume":2250,"transactions":9,"vwap":1930},"2025-06-27",5861400,{"date":2252,"open":1549,"high":1796,"low":1853,"close":1930,"change":156,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1930},"2025-06-26",4.07,3323000,{"date":2256,"open":1522,"high":1522,"low":1542,"close":1661,"change":220,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1661},"2025-06-25",-1.94,4949200,{"date":2260,"open":1981,"high":2261,"low":1753,"close":2179,"change":792,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2179},"2025-06-24",8.975,-2.23,4078200,{"date":2265,"open":757,"high":2266,"low":1488,"close":1796,"change":1448,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1796},"2025-06-23",9.605,-5.28,3537400,{"date":2270,"open":2103,"high":797,"low":2271,"close":760,"change":761,"percent_change":762,"volume":2272,"transactions":9,"vwap":760},"2025-06-20",9.395,4587100,{"date":2274,"open":776,"high":1405,"low":2275,"close":768,"change":646,"percent_change":973,"volume":2276,"transactions":9,"vwap":768},"2025-06-18",9.485,2745000,{"date":2278,"open":2279,"high":2280,"low":760,"close":757,"change":744,"percent_change":543,"volume":2281,"transactions":9,"vwap":757},"2025-06-17",9.67,9.88,3884700,{"date":2283,"open":797,"high":1405,"low":1684,"close":2103,"change":1261,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2103},"2025-06-16",-2.25,3400500,{"date":2287,"open":2288,"high":822,"low":783,"close":1683,"change":492,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1683},"2025-06-13",9.885,2.73,5235100,{"date":2292,"open":2112,"high":2293,"low":2294,"close":768,"change":111,"percent_change":635,"volume":2295,"transactions":9,"vwap":768},"2025-06-12",9.535,9.209,1773900,{"date":2297,"open":2050,"high":797,"low":1744,"close":1418,"change":1105,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1418},"2025-06-11",3.16,3371800,{"date":2301,"open":2069,"high":760,"low":2141,"close":1770,"change":678,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1770},"2025-06-10",0.99,3984000,{"date":2305,"open":1733,"high":2306,"low":1738,"close":1800,"change":352,"percent_change":1127,"volume":2307,"transactions":9,"vwap":1800},"2025-06-09",9.255,3996900,{"date":2309,"open":1595,"high":1464,"low":1490,"close":2310,"change":1392,"percent_change":1926,"volume":2311,"transactions":9,"vwap":2310},"2025-06-06",9.03,2000600,{"date":2313,"open":2135,"high":2220,"low":1498,"close":2000,"change":421,"percent_change":1958,"volume":2314,"transactions":9,"vwap":2000},"2025-06-05",2069100,{"date":2316,"open":1783,"high":2232,"low":1514,"close":1981,"change":382,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1981},"2025-06-04",-3.41,3727400,{"date":2320,"open":1882,"high":2321,"low":1535,"close":1789,"change":1356,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1789},"2025-06-03",9.155,5.94,3344600,{"date":2325,"open":1759,"high":1924,"low":1542,"close":2005,"change":1470,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2005},"2025-06-02",2.26,2359100,{"date":2329,"open":1661,"high":2330,"low":1976,"close":1544,"change":382,"percent_change":808,"volume":2331,"transactions":9,"vwap":1544},"2025-05-30",8.645,2362400,{"date":2333,"open":1514,"high":2334,"low":1513,"close":1514,"change":1089,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1514},"2025-05-29",8.765,0.81,4477700,{"date":2338,"open":1522,"high":2339,"low":2340,"close":1523,"change":761,"percent_change":1165,"volume":2341,"transactions":9,"vwap":1523},"2025-05-28",8.828,8.575,2636800,{"date":2343,"open":1995,"high":2344,"low":1608,"close":1854,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1854},"2025-05-27",8.705,0.14,1.64,4358800,{"date":2349,"open":1632,"high":2005,"low":1632,"close":1825,"change":442,"percent_change":1187,"volume":2350,"transactions":9,"vwap":1825},"2025-05-23",3569500,{"date":2352,"open":2005,"high":1995,"low":1877,"close":1896,"change":325,"percent_change":422,"volume":2353,"transactions":9,"vwap":1896},"2025-05-22",2963100,{"date":2355,"open":1930,"high":1801,"low":1505,"close":1505,"change":605,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1505},"2025-05-21",-3.87,2321800,{"date":2359,"open":1801,"high":2081,"low":2360,"close":1738,"change":1089,"percent_change":136,"volume":2361,"transactions":9,"vwap":1738},"2025-05-20",8.895,3083900,{"date":2363,"open":1907,"high":2113,"low":1549,"close":1796,"change":523,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1796},"2025-05-19",-1.75,3314200,{"date":2367,"open":1733,"high":2112,"low":1930,"close":2141,"change":646,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2141},"2025-05-16",-0.65,2211800,{"date":2371,"open":1739,"high":2086,"low":2372,"close":1718,"change":709,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1718},"2025-05-15",9,-2.96,2902900,{"date":2376,"open":790,"high":1469,"low":790,"close":760,"change":1610,"percent_change":1054,"volume":2377,"transactions":9,"vwap":760},"2025-05-14",2382600,{"date":2379,"open":1464,"high":2380,"low":1790,"close":1678,"change":131,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1678},"2025-05-13",9.64,4.4,4618300,{"date":2384,"open":2086,"high":785,"low":2385,"close":1985,"change":954,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1985},"2025-05-12",9.0050001,6.31,2684200,{"date":2389,"open":1603,"high":1661,"low":2390,"close":1882,"change":1470,"percent_change":1106,"volume":2391,"transactions":9,"vwap":1882},"2025-05-09",8.345,1859000,{"date":2393,"open":1809,"high":1609,"low":1590,"close":1515,"change":1012,"percent_change":1443,"volume":2394,"transactions":9,"vwap":1515},"2025-05-08",3617800,{"date":2396,"open":1839,"high":2397,"low":2398,"close":2399,"change":116,"percent_change":800,"volume":2400,"transactions":9,"vwap":2399},"2025-05-07",8.11,7.77,7.94,4595000,{"date":2402,"open":2403,"high":1809,"low":2404,"close":2405,"change":709,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-06",7.775,7.705,7.95,-3.4,9719700,{"date":2409,"open":1515,"high":1859,"low":2410,"close":1556,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1556},"2025-05-05",8.17,-0.39,-4.52,5791900,{"date":2415,"open":1896,"high":1508,"low":2416,"close":1896,"change":1500,"percent_change":1076,"volume":2417,"transactions":9,"vwap":1896},"2025-05-02",8.455,4495700,{"date":2419,"open":1597,"high":1522,"low":1597,"close":1859,"change":543,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1859},"2025-05-01",2.54,4758000,{"date":2423,"open":1535,"high":2424,"low":1562,"close":1537,"change":709,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1537},"2025-04-30",8.485,-3.27,3208500,{"date":2428,"open":2429,"high":1505,"low":2430,"close":1882,"change":800,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1882},"2025-04-29",8.59,8.46,-1.5,2760900,{"date":2434,"open":1924,"high":2435,"low":1661,"close":1505,"change":1610,"percent_change":858,"volume":2436,"transactions":9,"vwap":1505},"2025-04-28",8.845,3179400,{"date":2438,"open":1621,"high":1522,"low":1621,"close":2439,"change":2104,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-04-25",8.72,2.59,1667000,{"date":2443,"open":1535,"high":2444,"low":1556,"close":1551,"change":918,"percent_change":403,"volume":2445,"transactions":9,"vwap":1551},"2025-04-24",8.525,2022700,{"date":2447,"open":1603,"high":1882,"low":1809,"close":1625,"change":1610,"percent_change":533,"volume":2448,"transactions":9,"vwap":1625},"2025-04-23",4090800,{"date":183,"open":1550,"high":1521,"low":2450,"close":1550,"change":201,"percent_change":201,"volume":2451,"transactions":9,"vwap":1550},8.155,3403000]