[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRK":3,"homepage-market-summary":31,"stock-historical-CRK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRK","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},"Comstock Resources, Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Comstock Resources Inc is an independent natural gas producer operating in the Haynesville shale, a natural gas basin located in North Louisiana and East Texas with superior economics given its geographical proximity to the Gulf Coast natural gas markets. The Company operates in one business segment, the exploration and production of North American natural gas and oil. It is engaged in the acquisition, development, production, and exploration of oil and natural gas. The company's oil and gas operations are concentrated in Louisiana and Texas.","252","Frisco, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.78,12.77,13.07,12.67,12.84,-0.06,-0.47,2098514.245082,24411,12.8621,28.1,12.12,2612248.539826192,4.1,9317,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},31.17,2571757,938691434.956548,-29.86,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,292,302,313,324,335,346,357,368,378,388,398,408,418,427,438,449,460,471,481,490,498,509,520,528,539,548,557,567,577,587,595,603,611,618,628,638,649,657,666,675,685,693,701,709,718,721,727,732,738,742,749,753,758,765,771,777,783,786,792,800,806,809,814,819,826,830,835,839,846,852,859,864,870,877,884,890,895,901,905,910,916,921,928,934,940,948,955,961,966,973,978,984,989,997,1006,1014,1021,1028,1036,1044,1052,1059,1065,1074,1083,1091,1097,1102,1108,1115,1121,1130,1138,1146,1154,1161,1169,1178,1187,1196,1205,1213,1222,1230,1238,1246,1254,1261,1269,1276,1283,1292,1299,1304,1312,1320,1325,1334,1342,1349,1358,1365,1371,1379,1388,1394,1401,1406,1413,1419,1426,1432,1438,1446,1451,1457,1464,1473,1479,1487,1496,1502,1510,1518,1527,1533,1541,1549,1557,1563,1568,1575,1581,1587,1596,1603,1610,1616,1623,1630,1636,1645,1650,1657,1662,1671,1676,1683,1691,1697,1703,1710,1717,1722,1730,1738,1746,1753,1762,1769,1777,1784,1792,1800,1807,1814,1822,1828,1835,1842,1850,1856,1863,1871,1879,1886,1891,1898,1905,1911,1917,1926,1932,1937,1945,1951,1958,1964,1970,1977,1984,1991,1997,2003,2011,2019,2025,2032,2037,2044,2050,2056,2062,2069,2077,2084,2090,2095,2103,2109,2114,2121,2127,2133,2141,2147,2154,2159,2166,2171,2180,2187,2192,2199,2204,2210,2216,2223,2230,2237,2243,2247,2253,2260,2265,2269,2275,2278,2283,2288,2294,2299,2303,2308,2312,2319,2324,2328,2333,2339,2346,2352,2358,2364,2368,2374,2379,2384,2390,2395,2400,2405,2411,2417,2421,2429,2437,2446,2454,2459,2467,2474,2481,2489,2496,2504,2512,2518,2526,2531,2535,2540,2547,2552,2557,2561,2565,2571,2576,2582,2587,2593,2596,2602,2606,2612,2617,2622,2627,2631,2636,2642,2649,2653,2658,2663,2670,2676,2682,2688,2695,2701,2707,2713],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",12.3,12.995,12.21,0.52,4.22,2401075.025508,21781,12.7193,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",12.6,12.6985,12.305,12.32,-0.19,-1.52,2067817.647803,23251,12.4472,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",12.5,12.9,12.35,12.51,-0.18,-1.42,3360545.606824,29696,12.5928,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",13.05,13.4222,12.665,12.69,-0.43,-3.28,1737748.800665,21672,12.8167,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",13.5,13.6979,13.01,13.12,-0.7,-5.07,2444797.806227,27871,13.1776,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",13.58,13.95,13.3,13.82,0.37,2.75,3493474.22826,31275,13.7411,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",13.35,13.72,13.275,13.45,0.13,0.98,2103535.660087,23147,13.4771,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",12.88,13.71,12.85,13.32,0.3,2.3,3022307.841846,28155,13.4657,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",12.73,13.055,12.47,13.02,0.18,1.4,2847823.602339,27082,12.8107,{"date":283,"open":284,"high":285,"low":286,"close":20,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",13.08,13.38,12.805,-0.08,-0.62,3615122.914585,18004,12.9351,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":211,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",13,13.31,12.91,12.92,-1.37,2279062.742309,21325,13.0244,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",14.1,14.125,12.98,13.1,-1.21,-8.46,3511337.538435,33354,13.3168,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",14.51,14.7299,14.24,14.31,0.01,0.07,1923621.012386,19385,14.4145,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",15.07,15.0991,14.275,14.3,-0.48,-3.25,2508059.671104,27344,14.4621,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",15.03,15.295,14.645,14.78,-0.41,-2.7,2200424.604577,26119,14.812,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",15.02,15.385,14.57,15.19,0.29,1.95,2801795.52278,28600,15.1488,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",15.16,15.26,14.7375,14.9,-0.26,-1.72,2326666.222499,25627,14.9082,{"date":369,"open":370,"high":371,"low":372,"close":359,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",15.5,15.56,15.0585,-0.1,-0.66,2042935.514763,23714,15.2573,{"date":379,"open":380,"high":381,"low":382,"close":360,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",15,15.28,14.72,0.31,2.07,2084411.505385,22100,15.1542,{"date":389,"open":390,"high":391,"low":362,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",15.45,15.73,14.95,-0.59,-3.8,2609387.573104,27413,15.196,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":330,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",15.7,15.85,15.35,15.54,-3,4752349.509748,44995,15.5259,{"date":409,"open":410,"high":411,"low":362,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",15.82,16.12,16.02,1.59,11.02,11246510.900271,81095,15.7662,{"date":419,"open":420,"high":421,"low":318,"close":422,"change":423,"percent_change":256,"volume":424,"transactions":425,"vwap":426},"2026-08-31",14.54,14.6999,14.43,0.14,1604822.333904,18603,14.4893,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",14.63,14.87,14.245,14.29,-0.33,-2.26,1358340.199093,18025,14.427,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",14.42,14.7329,14.18,14.62,0.12,0.83,2054356.650912,23345,14.5525,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",14.09,15.138,14.04,14.5,0.33,2.33,2888886.47945,26700,14.7048,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",13.88,14.34,13.75,14.17,-0.11,-0.77,2344824.286814,24981,14.1372,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":108,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",14.39,14.59,14.12,14.28,0.42,2016589.814115,23911,14.3093,{"date":482,"open":243,"high":483,"low":484,"close":485,"change":128,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",14.38,13.8148,14.22,2.89,2704054.684207,29376,14.2165,{"date":491,"open":492,"high":241,"low":493,"close":243,"change":494,"percent_change":384,"volume":495,"transactions":496,"vwap":497},"2026-08-20",13.6,13.55,0.28,1791797.089124,21757,13.7635,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",13.91,14,13.47,13.54,-0.12,-0.88,1777976.71206,20911,13.6642,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",13.81,13.9275,13.435,13.66,0.11,0.81,1807166.240204,21633,13.6454,{"date":521,"open":451,"high":465,"low":522,"close":493,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",13.4,-0.51,-3.63,1832110.910851,23821,13.5715,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",13.7,14.14,13.59,14.06,0.48,3.53,1768799.12291,21362,14.0031,{"date":540,"open":229,"high":541,"low":542,"close":240,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",13.74,13.402,-0.34,-2.44,1397978.072021,19364,13.6171,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":22,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",14.44,13.9,13.92,-3.27,1373204.429696,20289,14.0375,{"date":558,"open":559,"high":560,"low":561,"close":473,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",14.19,14.48,13.99,0.03,0.21,1764388.698636,24888,14.3101,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",13.76,14.49,14.36,0.95,7.08,2525099.604644,27757,14.3017,{"date":578,"open":579,"high":580,"low":218,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",13.28,13.539,13.41,0.2,1.51,1628337.963872,19595,13.3727,{"date":588,"open":579,"high":589,"low":231,"close":590,"change":123,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",13.305,13.21,1.93,1420165.048872,19843,13.1978,{"date":596,"open":229,"high":229,"low":597,"close":598,"change":543,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",12.93,12.96,-2.56,1720164.756606,21380,13.0865,{"date":604,"open":307,"high":605,"low":606,"close":242,"change":466,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",13.36,12.86,-0.82,2165280.902514,24641,13.2232,{"date":612,"open":613,"high":493,"low":296,"close":581,"change":614,"percent_change":118,"volume":615,"transactions":616,"vwap":617},"2026-08-03",13.27,0.15,2576487.767878,34528,13.4166,{"date":619,"open":620,"high":265,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",12.72,12.68,13.26,0.56,4.41,3088876.073036,31529,13.1322,{"date":629,"open":630,"high":631,"low":27,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",12.25,12.81,12.7,0.09,0.71,3828107.238147,37965,12.4659,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",12.38,12.685,12.355,12.61,0.23,1.86,3126061.123457,36129,12.5443,{"date":650,"open":294,"high":651,"low":652,"close":640,"change":288,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",13.18,12.215,-4.77,3200773.53868,31809,12.5317,{"date":658,"open":265,"high":659,"low":660,"close":294,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",13.56,12.885,-0.52,-3.85,1745698.500558,22094,13.0764,{"date":667,"open":551,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",14.25,13.52,-0.2,-1.46,1689898.135319,19390,13.6589,{"date":676,"open":677,"high":678,"low":679,"close":252,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",14.4,14.405,13.67,-0.3,-2.14,2758039.632247,30474,13.8945,{"date":686,"open":687,"high":304,"low":669,"close":688,"change":160,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",13.69,14.02,5.57,2717224.473713,26958,13.8689,{"date":694,"open":631,"high":695,"low":631,"close":579,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",13.335,0.39,3.03,2247634.395783,24379,13.1833,{"date":702,"open":307,"high":622,"low":631,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",12.89,-0.45,-3.37,1588064.380638,21812,12.9636,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",13.25,13.43,12.95,13.34,0.24,1.83,1934800,{"date":719,"open":622,"high":285,"low":276,"close":307,"change":562,"percent_change":644,"volume":720,"transactions":9,"vwap":307},"2026-07-16",2379800,{"date":722,"open":723,"high":724,"low":632,"close":18,"change":633,"percent_change":725,"volume":726,"transactions":9,"vwap":18},"2026-07-15",12.79,13.11,0.69,3247100,{"date":728,"open":729,"high":714,"low":17,"close":306,"change":363,"percent_change":730,"volume":731,"transactions":9,"vwap":306},"2026-07-14",13.2,-1.96,2624800,{"date":733,"open":651,"high":734,"low":262,"close":735,"change":143,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-13",13.29,13.24,2.48,3621400,{"date":739,"open":659,"high":532,"low":631,"close":297,"change":467,"percent_change":740,"volume":741,"transactions":9,"vwap":297},"2026-07-10",-5.62,3280500,{"date":743,"open":744,"high":745,"low":503,"close":687,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":687},"2026-07-09",13.64,13.94,-0.23,-1.65,1740200,{"date":750,"open":473,"high":560,"low":500,"close":552,"change":363,"percent_change":751,"volume":752,"transactions":9,"vwap":552},"2026-07-08",-1.83,2296100,{"date":754,"open":668,"high":350,"low":755,"close":442,"change":756,"percent_change":423,"volume":757,"transactions":9,"vwap":442},"2026-07-07",14.15,0.02,2024300,{"date":759,"open":570,"high":760,"low":761,"close":762,"change":661,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-06",14.68,14.03,14.16,-3.54,1915900,{"date":766,"open":767,"high":768,"low":677,"close":760,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-07-02",14.69,15.22,0,2658300,{"date":772,"open":392,"high":773,"low":473,"close":760,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":760},"2026-07-01",15.12,-0.24,-1.61,3039700,{"date":778,"open":559,"high":779,"low":559,"close":780,"change":39,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-30",15.14,14.92,5.14,3143800,{"date":784,"open":465,"high":318,"low":501,"close":559,"change":466,"percent_change":467,"volume":785,"transactions":9,"vwap":559},"2026-06-29",2605000,{"date":787,"open":243,"high":788,"low":243,"close":329,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":329},"2026-06-26",14.56,0.43,3.1,4628600,{"date":793,"open":522,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-25",13.93,13.37,13.87,0.41,3.05,1842100,{"date":801,"open":802,"high":803,"low":734,"close":804,"change":769,"percent_change":769,"volume":805,"transactions":9,"vwap":804},"2026-06-24",13.49,13.68,13.46,2208700,{"date":807,"open":729,"high":503,"low":284,"close":804,"change":319,"percent_change":320,"volume":808,"transactions":9,"vwap":804},"2026-06-23",2674100,{"date":810,"open":724,"high":802,"low":811,"close":254,"change":153,"percent_change":812,"volume":813,"transactions":9,"vwap":254},"2026-06-22",13.03,2.67,2765200,{"date":815,"open":598,"high":816,"low":621,"close":307,"change":817,"percent_change":746,"volume":818,"transactions":9,"vwap":307},"2026-06-18",13.22,-0.03,3054500,{"date":820,"open":821,"high":265,"low":208,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",13.14,13.13,-0.21,-1.57,2323400,{"date":827,"open":651,"high":802,"low":306,"close":714,"change":352,"percent_change":828,"volume":829,"transactions":9,"vwap":714},"2026-06-16",2.22,2717400,{"date":831,"open":294,"high":832,"low":606,"close":218,"change":22,"percent_change":833,"volume":834,"transactions":9,"vwap":218},"2026-06-15",13.53,-3.48,2581700,{"date":836,"open":218,"high":541,"low":218,"close":669,"change":153,"percent_change":837,"volume":838,"transactions":9,"vwap":669},"2026-06-12",2.66,1863500,{"date":840,"open":295,"high":841,"low":842,"close":843,"change":670,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-11",13.57,12.99,13.17,-1.5,3112500,{"date":847,"open":848,"high":240,"low":632,"close":795,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":795},"2026-06-10",12.75,0.7,5.52,3074800,{"date":853,"open":854,"high":855,"low":856,"close":19,"change":211,"percent_change":857,"volume":858,"transactions":9,"vwap":19},"2026-06-09",12.76,12.8,12.44,-1.4,2061700,{"date":860,"open":606,"high":651,"low":620,"close":264,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":264},"2026-06-08",-0.15,-1.15,3896900,{"date":865,"open":243,"high":866,"low":598,"close":294,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":294},"2026-06-05",13.85,-0.83,-6,2318300,{"date":871,"open":622,"high":872,"low":622,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-04",13.86,13.83,0.6,4.54,2458300,{"date":878,"open":712,"high":879,"low":843,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",13.51,13.23,-0.22,-1.64,1814800,{"date":885,"open":605,"high":886,"low":887,"close":254,"change":562,"percent_change":888,"volume":889,"transactions":9,"vwap":254},"2026-06-02",13.65,13.15,0.22,3315300,{"date":891,"open":605,"high":803,"low":307,"close":892,"change":633,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-01",13.42,0.68,2452000,{"date":896,"open":886,"high":873,"low":590,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-29",13.33,-0.32,-2.34,2049900,{"date":902,"open":613,"high":872,"low":729,"close":886,"change":477,"percent_change":903,"volume":904,"transactions":9,"vwap":886},"2026-05-28",3.17,2991600,{"date":906,"open":307,"high":907,"low":20,"close":880,"change":908,"percent_change":148,"volume":909,"transactions":9,"vwap":880},"2026-05-27",13.39,0.05,2726900,{"date":911,"open":541,"high":745,"low":912,"close":651,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":651},"2026-05-26",13.16,-0.76,-5.45,2674500,{"date":917,"open":501,"high":451,"low":532,"close":745,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":745},"2026-05-22",-0.17,-1.2,3408700,{"date":922,"open":473,"high":923,"low":924,"close":925,"change":746,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-21",14.53,14.08,14.11,-1.6,2062300,{"date":929,"open":392,"high":380,"low":930,"close":463,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":463},"2026-05-20",14.33,-0.81,-5.35,2964100,{"date":935,"open":382,"high":936,"low":420,"close":937,"change":534,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-19",15.17,15.15,3.27,4336800,{"date":941,"open":340,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-18",14.91,14.37,14.67,-0.14,-0.95,3392500,{"date":949,"open":950,"high":768,"low":951,"close":952,"change":953,"percent_change":22,"volume":954,"transactions":9,"vwap":952},"2026-05-15",15.09,14.77,14.81,-0.07,2691200,{"date":956,"open":550,"high":348,"low":957,"close":958,"change":455,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-14",14.26,14.88,2.27,2106700,{"date":962,"open":944,"high":963,"low":762,"close":964,"change":918,"percent_change":862,"volume":965,"transactions":9,"vwap":964},"2026-05-13",14.8,14.55,3288900,{"date":967,"open":968,"high":779,"low":969,"close":382,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":382},"2026-05-12",15.01,14.6,-0.35,-2.32,2531600,{"date":974,"open":485,"high":351,"low":485,"close":326,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":326},"2026-05-11",0.97,6.88,4540800,{"date":979,"open":980,"high":981,"low":304,"close":304,"change":233,"percent_change":982,"volume":983,"transactions":9,"vwap":304},"2026-05-08",14.66,14.82,-4.73,3902100,{"date":985,"open":986,"high":937,"low":677,"close":963,"change":200,"percent_change":987,"volume":988,"transactions":9,"vwap":963},"2026-05-07",14.94,-1.27,4066000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":899,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-06",16.35,16.63,14.85,14.99,-13.5,6248200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-05",17.5,17.69,17.27,17.33,-0.44,-2.48,2108200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":797,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-04",17.42,17.79,17.18,17.77,2.36,1808500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":21,"percent_change":543,"volume":1020,"transactions":9,"vwap":1019},"2026-05-01",17.52,17.62,16.94,17.36,1609000,{"date":1022,"open":1023,"high":1009,"low":1024,"close":1008,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1008},"2026-04-30",17.07,16.95,-0.05,-0.29,1866300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":277,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-29",17.49,17.7,17.31,17.47,1.04,1719800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":534,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",17.24,17.55,17,17.29,2.86,1915600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":467,"volume":1051,"transactions":9,"vwap":1049},"2026-04-27",17.16,17.59,16.72,16.81,-0.13,1760100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1018,"change":363,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1018},"2026-04-24",16.84,17.22,16.82,-1.51,1483500,{"date":1060,"open":1061,"high":1008,"low":992,"close":1062,"change":774,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-23",17.26,17.2,-1.38,2244100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-22",16.92,17.45,16.7,17.44,0.93,5.63,2561300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",16.59,16.99,16.23,16.51,-0.28,-1.67,2055300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":953,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",16.9,17.01,16.55,16.79,-0.42,1532400,{"date":1092,"open":1093,"high":1024,"low":1094,"close":1095,"change":945,"percent_change":607,"volume":1096,"transactions":9,"vwap":1095},"2026-04-17",16.11,16.01,16.86,2340800,{"date":1098,"open":1099,"high":1001,"low":1099,"close":1040,"change":39,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1040},"2026-04-16",16.4,4.49,2966500,{"date":1103,"open":1104,"high":1105,"low":1094,"close":1106,"change":756,"percent_change":444,"volume":1107,"transactions":9,"vwap":1106},"2026-04-15",16.22,16.47,16.27,2088400,{"date":1109,"open":1023,"high":1110,"low":1111,"close":1112,"change":74,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-14",17.14,16.049999,16.25,-6.23,3348500,{"date":1116,"open":1000,"high":1117,"low":1118,"close":1002,"change":746,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1002},"2026-04-13",18.22,17.1,-1.31,1944800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-10",17.73,17.91,17.51,17.56,-0.38,-2.12,1822600,{"date":1131,"open":1132,"high":1133,"low":1011,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-09",18.47,18.88,17.94,-0.61,-3.29,1613500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":467,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-08",18.049999,18.75,17.82,18.55,-3.99,2405400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":817,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-07",19.53,19.85,19.21,19.32,-0.16,1210300,{"date":1155,"open":1148,"high":1156,"low":1157,"close":1158,"change":200,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-06",20.15,19,19.35,-0.97,1436900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":143,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-02",19.57,19.78,19.08,19.54,1.66,1648400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-01",20.4,20.82,19.2,19.22,-1.86,-8.82,2893900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-31",21.91,22.29,20.71,21.08,-0.8,-3.66,1878700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-30",23.15,23.31,21.77,21.88,-1.55,-6.62,2287300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-27",22.75,23.44,22.49,23.43,1.1,4.93,2119900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":21,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-26",22.31,23.030001,22.19,22.33,-0.27,1903000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-25",21.17,22.43,21.02,22.39,1.07,5.02,1499600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":444,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-24",21.16,22.41,21,21.32,0.57,2232400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":434,"volume":1237,"transactions":9,"vwap":1235},"2026-03-23",21.07,21.75,20.08,21.2,-0.49,2662900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":352,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-20",21.62,22.91,21.4,21.69,1.36,5537900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1242,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1242},"2026-03-19",20.8,22.38,20.66,0.77,3.73,2854200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":562,"percent_change":614,"volume":1260,"transactions":9,"vwap":1259},"2026-03-18",20.64,20.74,19.65,20.63,1402800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":696,"volume":1268,"transactions":9,"vwap":1266},"2026-03-17",20.99,21.27,20.51,20.6,0.08,1229100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1026,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-16",20.85,21.45,20.52,-1.39,1427100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":562,"percent_change":423,"volume":1282,"transactions":9,"vwap":1281},"2026-03-13",20.58,21.059999,20.040001,20.81,1909000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-12",20.19,20.94,19.91,20.78,0.65,3.23,2685000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":623,"percent_change":1042,"volume":1298,"transactions":9,"vwap":1297},"2026-03-11",19.77,20.21,19.5,20.13,1240200,{"date":1300,"open":1301,"high":1285,"low":1166,"close":1163,"change":523,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1163},"2026-03-10",19.87,-2.54,1221800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1234,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1234},"2026-03-09",21.7,21.71,19.89,-1.3,-6.08,2398500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":143,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-06",21.54,22.040001,21.23,21.38,1.52,1948600,{"date":1321,"open":1235,"high":1322,"low":1323,"close":1279,"change":21,"percent_change":1080,"volume":1324,"transactions":9,"vwap":1279},"2026-03-05",21.73,20.61,2162000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-04",20.01,21.24,19.81,21.12,0.47,2.28,1807600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":477,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-03",20.62,21.13,19.7,20.65,2.08,2482900,{"date":1343,"open":1248,"high":1344,"low":1296,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-02",20.87,20.23,0.62,3.16,2889500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-27",18.89,19.73,18.8,19.61,0.86,4.59,2349500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1141,"change":153,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1141},"2026-02-26",18.2,18.96,18.1,1.9,1755300,{"date":1366,"open":1367,"high":1353,"low":1368,"close":1369,"change":515,"percent_change":874,"volume":1370,"transactions":9,"vwap":1369},"2026-02-25",18.56,18.19,18.4,1281700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":970,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-24",18.57,18.61,18.030001,18.29,-1.88,1964700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-23",19.95,20.02,18.46,18.64,-1.33,-6.66,2115300,{"date":1389,"open":1390,"high":1171,"low":1391,"close":1392,"change":444,"percent_change":874,"volume":1393,"transactions":9,"vwap":1392},"2026-02-20",19.67,19.49,19.97,2008800,{"date":1395,"open":1133,"high":1396,"low":1397,"close":1149,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1149},"2026-02-19",20.030001,18.78,1.24,6.66,2285100,{"date":1402,"open":1403,"high":1404,"low":1360,"close":1374,"change":108,"percent_change":143,"volume":1405,"transactions":9,"vwap":1374},"2026-02-18",18.43,18.81,1921700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1143,"change":22,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1143},"2026-02-17",19.02,19.29,18.13,-2.47,2843700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1408,"change":1152,"percent_change":867,"volume":1418,"transactions":9,"vwap":1408},"2026-02-13",18.86,19.43,18.65,2702200,{"date":1420,"open":1258,"high":1421,"low":1353,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-12",19.82,19.18,-1.24,-6.07,4788800,{"date":1427,"open":1428,"high":1429,"low":1345,"close":1430,"change":769,"percent_change":769,"volume":1431,"transactions":9,"vwap":1430},"2026-02-11",20.67,20.91,20.42,2501300,{"date":1433,"open":1248,"high":1434,"low":1435,"close":1430,"change":1003,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1430},"2026-02-10",21.09,20.24,-2.11,2121900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1136,"volume":1445,"transactions":9,"vwap":1443},"2026-02-09",20.73,21.15,20.53,20.86,-0.71,3027100,{"date":1447,"open":1337,"high":1307,"low":1434,"close":1448,"change":1251,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-06",21.57,3.7,2236500,{"date":1452,"open":1235,"high":1453,"low":1266,"close":1248,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1248},"2026-02-05",21.94,-0.74,-3.44,3788400,{"date":1458,"open":1459,"high":1460,"low":1316,"close":1314,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1314},"2026-02-04",22.85,23.23,-0.93,-4.14,3774200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-03",22.030001,22.58,21.66,22.47,0.44,2,2551600,{"date":1474,"open":1475,"high":1476,"low":1180,"close":1466,"change":971,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1466},"2026-02-02",23.13,23.58,-9.53,3725700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":47,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-30",23.21,24.43,23.059999,24.35,4.28,3670100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-29",22.89,23.48,22.56,23.35,0.94,4.19,2815200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1225,"change":21,"percent_change":1211,"volume":1501,"transactions":9,"vwap":1225},"2026-01-28",22.42,23.14,22.18,2810200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1469,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1469},"2026-01-27",24.31,24.5,22.2,-2.2,-8.92,3485300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":645,"volume":1517,"transactions":9,"vwap":1515},"2026-01-26",24.71,25.030001,24,24.67,0.45,2191500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-23",25.26,25.85,24.01,24.22,-0.25,-1.02,2603800,{"date":1528,"open":1529,"high":1530,"low":1492,"close":1531,"change":1470,"percent_change":716,"volume":1532,"transactions":9,"vwap":1531},"2026-01-22",24.41,24.73,24.47,3038800,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-21",23.27,24.65,24.030001,1.75,7.85,3255200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1202,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-20",22.72,23.1,21.96,22.28,5.19,2473400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":455,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-16",20.35,21.25,20,21.18,1.58,3191800,{"date":1558,"open":1307,"high":1559,"low":1248,"close":1271,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1271},"2026-01-15",21.8,-1.19,-5.4,2049200,{"date":1564,"open":1180,"high":1565,"low":1242,"close":1315,"change":898,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1315},"2026-01-14",22.12,-1.43,2263400,{"date":1569,"open":1570,"high":1571,"low":1500,"close":1572,"change":953,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-13",22.87,23,22.36,-0.31,1458500,{"date":1576,"open":1240,"high":1577,"low":1578,"close":1216,"change":61,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1216},"2026-01-12",22.67,21.34,5.6,2927100,{"date":1582,"open":1583,"high":1233,"low":1584,"close":1328,"change":1211,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1328},"2026-01-09",21.5,20.79,-1.26,2564700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-08",21.84,22.22,21.1,21.51,-0.57,-2.58,3272500,{"date":1597,"open":1598,"high":1599,"low":1315,"close":1600,"change":607,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-07",22.81,23.08,22.08,-3.58,2038700,{"date":1604,"open":1605,"high":1606,"low":1600,"close":1607,"change":1608,"percent_change":583,"volume":1609,"transactions":9,"vwap":1607},"2026-01-06",22.3,22.93,22.9,0.34,2492400,{"date":1611,"open":1460,"high":1612,"low":1613,"close":1491,"change":1525,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1491},"2026-01-05",23.25,21.41,-4.33,3562600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1476,"change":128,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1476},"2026-01-02",22.96,23.59,22.52,1.73,1928300,{"date":1624,"open":1190,"high":1625,"low":1626,"close":1627,"change":374,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-31",23.67,22.88,23.18,-2.77,1809000,{"date":1631,"open":1505,"high":1632,"low":1633,"close":1634,"change":1026,"percent_change":919,"volume":1635,"transactions":9,"vwap":1634},"2025-12-30",24.7,23.83,23.84,1817600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-29",23.64,24.27,23.56,24.13,0.58,2.46,2156600,{"date":1646,"open":1201,"high":1647,"low":1618,"close":1648,"change":1470,"percent_change":1363,"volume":1649,"transactions":9,"vwap":1648},"2025-12-26",23.6,23.55,1789700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":908,"percent_change":888,"volume":1656,"transactions":9,"vwap":1655},"2025-12-24",22.78,23.22,22.73,23.11,1187300,{"date":1658,"open":1565,"high":1612,"low":1565,"close":1483,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1483},"2025-12-23",1.25,5.73,2472600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-22",21.64,22.02,21.43,21.81,0.26,1.21,3813100,{"date":1672,"open":1224,"high":1180,"low":1183,"close":1673,"change":189,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-19",21.55,2.47,3032500,{"date":1677,"open":1678,"high":1506,"low":1226,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-18",21.95,21.030001,-1.04,-4.71,2292200,{"date":1684,"open":1685,"high":1686,"low":1264,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-17",21.67,22.15,22.07,0.79,3.71,2249700,{"date":1692,"open":1693,"high":1242,"low":1339,"close":1694,"change":341,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-16",21.14,21.28,-1.89,3046000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1243,"change":756,"percent_change":633,"volume":1702,"transactions":9,"vwap":1243},"2025-12-15",21.37,21.89,20.92,3070400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1685,"change":1708,"percent_change":1688,"volume":1709,"transactions":9,"vwap":1685},"2025-12-12",21.87,22.23,21.52,0.17,2509700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1583,"change":775,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1583},"2025-12-11",22.61,22.84,21.22,-6.97,5017700,{"date":1718,"open":1719,"high":1719,"low":1544,"close":1655,"change":1566,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1655},"2025-12-10",24.56,-5.83,2874000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":363,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-09",24.58,25.25,24.49,24.54,-1.05,2357300,{"date":1731,"open":1732,"high":1733,"low":1632,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-08",26.82,27,24.8,-2.57,-9.39,4787400,{"date":1739,"open":1740,"high":26,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-05",27.42,27.32,27.37,0.54,2.01,2233200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":108,"percent_change":888,"volume":1752,"transactions":9,"vwap":1751},"2025-12-04",26.71,27.2,26.38,26.83,1822800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-03",25.62,26.97,25.57,26.77,1.41,5.56,2583200,{"date":1763,"open":1764,"high":1765,"low":1520,"close":1766,"change":1767,"percent_change":1768,"volume":954,"transactions":9,"vwap":1766},"2025-12-02",26.36,26.41,25.36,-1.13,-4.27,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1063,"volume":1776,"transactions":9,"vwap":1774},"2025-12-01",26.85,26.94,26.12,26.49,-0.37,2009600,{"date":1778,"open":1779,"high":1780,"low":1757,"close":1781,"change":1759,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-28",25.64,26.88,26.86,5.54,1185500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":383,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-26",25.4,26.21,25.35,25.45,1.23,3938300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1152,"volume":1799,"transactions":9,"vwap":1797},"2025-11-25",24.76,25.15,24.15,25.14,-0.04,2289900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":90,"percent_change":190,"volume":1806,"transactions":9,"vwap":1805},"2025-11-24",23.8,25.3,23.4,25.18,2351400,{"date":1808,"open":1809,"high":1523,"low":1810,"close":1811,"change":266,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-21",23.97,23.16,24.16,1.26,2679000,{"date":1815,"open":1505,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-20",26.15,23.85,23.86,-0.5,-2.05,2832900,{"date":1823,"open":1824,"high":1725,"low":1825,"close":1826,"change":288,"percent_change":1004,"volume":1827,"transactions":9,"vwap":1826},"2025-11-19",25.2,24.32,24.36,2805400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":696,"percent_change":413,"volume":1834,"transactions":9,"vwap":1833},"2025-11-18",23.94,25.24,23.53,24.98,2908100,{"date":1836,"open":67,"high":1837,"low":1838,"close":1839,"change":1444,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-17",25.78,24.38,24.59,-2.81,3541500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1803,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1803},"2025-11-14",24.26,25.53,23.87,0.27,1.08,3688000,{"date":1851,"open":1852,"high":1853,"low":1536,"close":1513,"change":200,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1513},"2025-11-13",25.059999,25.96,-0.75,3752300,{"date":1857,"open":1858,"high":1859,"low":1482,"close":1860,"change":1861,"percent_change":128,"volume":1862,"transactions":9,"vwap":1860},"2025-11-12",24.83,25.58,25.22,0.1,3322900,{"date":1864,"open":1818,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-11",25.29,23.81,25.12,1.49,6.31,4906200,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-10",23.96,22.64,23.63,0.61,2.65,3163100,{"date":1880,"open":1881,"high":1882,"low":1272,"close":1883,"change":1884,"percent_change":1579,"volume":1885,"transactions":9,"vwap":1883},"2025-11-07",21.46,23.040001,23.02,1.22,4370800,{"date":1887,"open":1249,"high":1888,"low":1693,"close":1559,"change":138,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1559},"2025-11-06",22.66,3.12,4123900,{"date":1892,"open":1893,"high":1242,"low":1894,"close":1693,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1693},"2025-11-05",19.75,19.56,1.09,5.44,3275100,{"date":1899,"open":1141,"high":1232,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-04",18,20.049999,0.82,4.26,5306000,{"date":1906,"open":1353,"high":1907,"low":1369,"close":1908,"change":534,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-03",19.52,19.23,2.56,3571000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1141,"change":244,"percent_change":1744,"volume":1916,"transactions":9,"vwap":1141},"2025-10-31",18.6,18.84,18.28,2830900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-30",17.75,18.9,17.6,18.38,0.87,4.97,3994700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1125,"change":1668,"percent_change":583,"volume":1931,"transactions":9,"vwap":1125},"2025-10-29",17.35,17.83,17.08,3523600,{"date":1933,"open":1019,"high":1039,"low":1046,"close":1934,"change":1089,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-28",17.25,-2.38,1621800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":670,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-27",18.059999,18.11,17.66,17.67,-1.12,1283400,{"date":1946,"open":1947,"high":1940,"low":1948,"close":1949,"change":769,"percent_change":769,"volume":1950,"transactions":9,"vwap":1949},"2025-10-24",18.02,17.43,17.87,1407500,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1949,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1949},"2025-10-23",18.15,17.57,0.36,2.06,2118100,{"date":1959,"open":1360,"high":1960,"low":1961,"close":1125,"change":233,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1125},"2025-10-22",18.5,17.17,-3.84,2167400,{"date":1965,"open":1900,"high":1966,"low":1967,"close":1968,"change":423,"percent_change":1251,"volume":1969,"transactions":9,"vwap":1968},"2025-10-21",18.63,17.81,18.21,1747100,{"date":1971,"open":1972,"high":1973,"low":1954,"close":1974,"change":1219,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-20",17.61,18.16,18.07,6.29,3897200,{"date":1978,"open":1017,"high":1979,"low":1980,"close":1040,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1040},"2025-10-17",17.88,16.89,-0.73,-4.12,3698200,{"date":1985,"open":1986,"high":1408,"low":1987,"close":1123,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1123},"2025-10-16",18.52,17.54,-1.49,-7.75,3026400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1174,"change":319,"percent_change":908,"volume":1996,"transactions":9,"vwap":1174},"2025-10-15",19.15,19.74,19.1,1911700,{"date":1998,"open":1999,"high":1258,"low":2000,"close":1150,"change":1127,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1150},"2025-10-14",19.040001,18.62,-1.94,2467800,{"date":2004,"open":1960,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-13",19.68,18.42,19.59,1.17,6.35,2525400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2006,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2006},"2025-10-10",19.48,19.72,18.37,-1.36,-6.88,3098500,{"date":2020,"open":1584,"high":2021,"low":2022,"close":1164,"change":931,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1164},"2025-10-09",21.040001,19.58,-3.93,2650900,{"date":2026,"open":1664,"high":1685,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-08",20.39,20.59,-1.22,-5.59,3010100,{"date":2033,"open":1578,"high":1665,"low":1714,"close":1667,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1667},"2025-10-07",0.55,2.59,2848500,{"date":2038,"open":2039,"high":2040,"low":1316,"close":2041,"change":918,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-06",21.68,22.09,21.26,-0.79,1949700,{"date":2045,"open":2046,"high":1583,"low":2047,"close":1666,"change":1847,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1666},"2025-10-03",21.19,20.83,1.28,2058500,{"date":2051,"open":2052,"high":2053,"low":1271,"close":1224,"change":211,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1224},"2025-10-02",21.48,21.83,-0.84,2780800,{"date":2057,"open":2014,"high":2058,"low":2059,"close":1578,"change":583,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1578},"2025-10-01",21.56,19.66,7.61,4592000,{"date":2063,"open":2064,"high":2065,"low":1354,"close":2066,"change":341,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-30",20.14,20.7,19.83,-2.03,3412700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1435,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1435},"2025-09-29",19.71,20.44,19.46,0.53,2.69,3707200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2071,"change":1608,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2071},"2025-09-26",19.27,19.98,19.16,1.76,2835600,{"date":2085,"open":2086,"high":1338,"low":1415,"close":2087,"change":1708,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-25",19.33,19.37,0.89,2848000,{"date":2091,"open":1157,"high":1164,"low":2092,"close":1173,"change":148,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1173},"2025-09-24",18.97,2.02,4056700,{"date":2096,"open":2097,"high":2098,"low":1929,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-23",17.9,18.92,18.82,1.15,6.51,5520700,{"date":2104,"open":1085,"high":2105,"low":2106,"close":1942,"change":1251,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1942},"2025-09-22",17.92,16.78,4.56,3925100,{"date":2110,"open":2111,"high":1110,"low":2112,"close":1085,"change":861,"percent_change":505,"volume":2113,"transactions":9,"vwap":1085},"2025-09-19",17.049999,16.75,5520800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2111,"change":373,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2111},"2025-09-18",17.28,17.34,16.77,-0.58,1968400,{"date":2122,"open":1961,"high":2123,"low":2124,"close":2125,"change":1267,"percent_change":1331,"volume":2126,"transactions":9,"vwap":2125},"2025-09-17",17.68,17.11,17.15,2705100,{"date":2128,"open":2129,"high":2124,"low":2130,"close":1023,"change":445,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1023},"2025-09-16",16.29,16.17,5.11,2670000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":352,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-15",15.98,16.32,15.52,16.24,1.82,1798200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":1025,"percent_change":1573,"volume":2146,"transactions":9,"vwap":2145},"2025-09-12",16.18,16.54,15.95,1928100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":614,"percent_change":572,"volume":2153,"transactions":9,"vwap":2152},"2025-09-11",15.66,16.030001,15.47,16,2371200,{"date":2155,"open":2156,"high":401,"low":937,"close":401,"change":1516,"percent_change":2157,"volume":2158,"transactions":9,"vwap":401},"2025-09-10",15.27,2.92,1995100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1025,"percent_change":898,"volume":2165,"transactions":9,"vwap":2164},"2025-09-09",15.51,15.78,15.33,15.4,1649000,{"date":2167,"open":2168,"high":1106,"low":2169,"close":390,"change":704,"percent_change":2170,"volume":1229,"transactions":9,"vwap":390},"2025-09-08",16.07,15.37,-2.83,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-05",15.89,16.040001,15.63,15.9,-0.09,-0.56,2069600,{"date":2181,"open":2182,"high":2174,"low":2183,"close":2184,"change":277,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-04",15.88,15.55,15.99,1.14,2021900,{"date":2188,"open":96,"high":992,"low":2149,"close":2189,"change":2178,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-03",15.81,-3.42,2443700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":715,"percent_change":1868,"volume":2198,"transactions":9,"vwap":2197},"2025-09-02",15.84,16.39,15.75,16.37,1949500,{"date":2200,"open":1078,"high":2129,"low":1094,"close":2201,"change":881,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-29",16.13,-1.35,1444100,{"date":2205,"open":2206,"high":2207,"low":2137,"close":991,"change":1642,"percent_change":2208,"volume":2209,"transactions":9,"vwap":991},"2025-08-28",15.72,16.45,3.68,1999600,{"date":2211,"open":2184,"high":2212,"low":2213,"close":2213,"change":373,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-27",16.41,15.77,-0.63,2529800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1228,"percent_change":1252,"volume":2222,"transactions":9,"vwap":2221},"2025-08-26",15.41,15.93,15.06,15.87,1758300,{"date":2224,"open":2225,"high":2226,"low":968,"close":2227,"change":21,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-25",15.11,15.44,15.3,-0.39,1399300,{"date":2231,"open":2232,"high":403,"low":2233,"close":2234,"change":363,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-22",15.39,15.18,15.36,-1.66,2416300,{"date":2238,"open":2239,"high":2240,"low":360,"close":2241,"change":563,"percent_change":1244,"volume":2242,"transactions":9,"vwap":2241},"2025-08-21",15.43,15.67,15.62,2188400,{"date":2244,"open":950,"high":2137,"low":993,"close":2218,"change":888,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2218},"2025-08-20",1.45,2278900,{"date":2248,"open":951,"high":2249,"low":767,"close":351,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":351},"2025-08-19",15.34,0.16,1.06,3364700,{"date":2254,"open":2255,"high":2255,"low":2256,"close":337,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":337},"2025-08-18",15.21,14.65,-0.91,-5.71,4168800,{"date":2261,"open":2262,"high":1099,"low":410,"close":2263,"change":319,"percent_change":108,"volume":2264,"transactions":9,"vwap":2263},"2025-08-15",16.2,15.94,2433000,{"date":2266,"open":2267,"high":2143,"low":2218,"close":2219,"change":123,"percent_change":413,"volume":2268,"transactions":9,"vwap":2219},"2025-08-14",15.58,2186400,{"date":2270,"open":2271,"high":2271,"low":381,"close":2272,"change":255,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-13",15.8,15.68,0.84,1847200,{"date":2276,"open":370,"high":400,"low":2163,"close":2183,"change":823,"percent_change":1385,"volume":2277,"transactions":9,"vwap":2183},"2025-08-12",2433400,{"date":2279,"open":2280,"high":2184,"low":2149,"close":2281,"change":211,"percent_change":1767,"volume":2282,"transactions":9,"vwap":2281},"2025-08-11",15.83,15.76,1916200,{"date":2284,"open":2130,"high":2285,"low":2176,"close":2263,"change":945,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2263},"2025-08-08",16.42,-0.87,1716600,{"date":2289,"open":2290,"high":1087,"low":2168,"close":2291,"change":211,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-07",16.34,16.08,-1.11,1892300,{"date":2295,"open":2296,"high":1105,"low":1111,"close":2297,"change":769,"percent_change":769,"volume":2298,"transactions":9,"vwap":2297},"2025-08-06",16.38,16.26,2032700,{"date":2300,"open":2136,"high":2301,"low":2221,"close":2297,"change":908,"percent_change":383,"volume":2302,"transactions":9,"vwap":2297},"2025-08-05",16.36,2670400,{"date":2304,"open":2130,"high":2305,"low":1111,"close":2306,"change":670,"percent_change":2029,"volume":2307,"transactions":9,"vwap":2306},"2025-08-04",16.57,16.21,3072400,{"date":2309,"open":2123,"high":1011,"low":2138,"close":2212,"change":671,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2212},"2025-08-01",-8.17,4846700,{"date":2313,"open":1430,"high":2314,"low":2315,"close":1949,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1949},"2025-07-31",20.56,17.74,-2.92,-14.05,8334900,{"date":2320,"open":1266,"high":1264,"low":2321,"close":1584,"change":774,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1584},"2025-07-30",20.54,-1.14,2765600,{"date":2325,"open":1288,"high":1699,"low":1440,"close":1679,"change":244,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1679},"2025-07-29",1.79,2255700,{"date":2329,"open":2330,"high":1279,"low":2331,"close":1250,"change":287,"percent_change":2228,"volume":2332,"transactions":9,"vwap":1250},"2025-07-28",20.93,20.26,1817500,{"date":2334,"open":2021,"high":2335,"low":2336,"close":1257,"change":22,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1257},"2025-07-25",21.11,20.49,-2.22,1418400,{"date":2340,"open":1344,"high":2341,"low":2342,"close":2343,"change":138,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-24",21.42,20.45,21.21,3.21,1908300,{"date":2347,"open":1248,"high":2348,"low":1430,"close":2349,"change":1184,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-23",20.97,20.55,-3.75,3281700,{"date":2353,"open":1443,"high":1243,"low":2354,"close":2355,"change":455,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-22",20.75,21.35,1.57,2883500,{"date":2359,"open":2360,"high":2360,"low":2361,"close":1217,"change":681,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1217},"2025-07-21",22.76,20.98,-9.24,3363500,{"date":2365,"open":2366,"high":2366,"low":1571,"close":1810,"change":373,"percent_change":222,"volume":2367,"transactions":9,"vwap":1810},"2025-07-18",23.65,1489300,{"date":2369,"open":1492,"high":2370,"low":2371,"close":2372,"change":287,"percent_change":543,"volume":2373,"transactions":9,"vwap":2372},"2025-07-17",23.46,22.92,23.26,1610000,{"date":2375,"open":1802,"high":2376,"low":1475,"close":2377,"change":644,"percent_change":47,"volume":2378,"transactions":9,"vwap":2377},"2025-07-16",24.040001,23.34,1831900,{"date":2380,"open":2381,"high":1873,"low":2360,"close":1655,"change":1854,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1655},"2025-07-15",23.75,-3.14,1811900,{"date":2385,"open":1577,"high":2386,"low":1712,"close":1818,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1818},"2025-07-14",23.91,1.46,6.52,2457000,{"date":2391,"open":1209,"high":2392,"low":1700,"close":2393,"change":123,"percent_change":118,"volume":2394,"transactions":9,"vwap":2393},"2025-07-11",22.63,22.4,1918800,{"date":2396,"open":2397,"high":1506,"low":2041,"close":1686,"change":2398,"percent_change":899,"volume":2399,"transactions":9,"vwap":1686},"2025-07-10",21.82,-0.53,3330100,{"date":2401,"open":1198,"high":1460,"low":1181,"close":2402,"change":1003,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-09",22.68,-1.9,2227700,{"date":2406,"open":1802,"high":1818,"low":2371,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-07-08",23.12,-0.65,-2.73,2918300,{"date":2412,"open":1866,"high":2413,"low":1647,"close":2414,"change":774,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-07",24.21,23.77,-1,2251500,{"date":2418,"open":1833,"high":1833,"low":1625,"close":1522,"change":2054,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1522},"2025-07-03",-3.38,1533600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":341,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-02",25.38,25.7,24.6,24.85,-1.62,2742600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":1520,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1520},"2025-07-01",27.48,27.49,24.9,-2.41,-8.71,4784200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-06-30",28.16,28.4,27.39,27.67,-1.09,-3.79,3012900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1955,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-27",28.47,28.78,28.11,28.76,1.27,5978400,{"date":2455,"open":2456,"high":2457,"low":2450,"close":2440,"change":320,"percent_change":123,"volume":2458,"transactions":9,"vwap":2440},"2025-06-26",28.18,28.84,1454000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1423,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-25",29.4,29.41,28.29,28.33,-4.19,2518000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":945,"percent_change":22,"volume":2473,"transactions":9,"vwap":2472},"2025-06-24",29.33,29.69,28.38,29.57,2658100,{"date":2475,"open":2476,"high":177,"low":2477,"close":2478,"change":2042,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-23",30.92,29.43,29.71,-2.59,2299300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":774,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-20",30.75,31.15,30.07,30.5,-0.78,3761900,{"date":2490,"open":2477,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2101,"volume":2495,"transactions":9,"vwap":2493},"2025-06-18",30.9,29.23,30.74,1.88,4873700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":977,"transactions":9,"vwap":2501},"2025-06-17",27.19,28.88,26.57,28.86,2.4,9.07,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":118,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-16",25.66,26.5,25.41,26.46,4.46,2094600,{"date":2513,"open":2514,"high":2515,"low":1796,"close":2516,"change":1026,"percent_change":1767,"volume":2517,"transactions":9,"vwap":2516},"2025-06-13",25.86,26.16,25.33,2511700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":1755,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1755},"2025-06-12",24.19,25.65,23.71,1.68,7.02,2396700,{"date":2527,"open":2528,"high":1531,"low":2529,"close":1830,"change":373,"percent_change":1089,"volume":2530,"transactions":9,"vwap":1830},"2025-06-11",24.42,23.89,2487400,{"date":2532,"open":2533,"high":1530,"low":2522,"close":2376,"change":670,"percent_change":867,"volume":2534,"transactions":9,"vwap":2376},"2025-06-10",24.3,1687700,{"date":2536,"open":2425,"high":1515,"low":1875,"close":2537,"change":881,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-09",24.24,-0.9,2076200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":644,"percent_change":572,"volume":2546,"transactions":9,"vwap":2545},"2025-06-06",24.29,25.049999,24.12,24.46,2116100,{"date":2548,"open":1809,"high":2549,"low":2377,"close":2550,"change":534,"percent_change":2093,"volume":2551,"transactions":9,"vwap":2550},"2025-06-05",24.45,24.23,1990700,{"date":2553,"open":2554,"high":1505,"low":2555,"close":2381,"change":953,"percent_change":1026,"volume":2556,"transactions":9,"vwap":2381},"2025-06-04",23.74,23.51,2082900,{"date":2558,"open":1619,"high":2537,"low":1199,"close":2559,"change":1267,"percent_change":1608,"volume":2560,"transactions":9,"vwap":2559},"2025-06-03",23.82,1784400,{"date":2562,"open":2413,"high":2413,"low":1490,"close":2554,"change":1470,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2554},"2025-06-02",1.89,1349500,{"date":2566,"open":2567,"high":2568,"low":2407,"close":2569,"change":211,"percent_change":467,"volume":2570,"transactions":9,"vwap":2569},"2025-05-30",23.49,23.68,23.3,1464500,{"date":2572,"open":2573,"high":2574,"low":1490,"close":1490,"change":1573,"percent_change":1309,"volume":2575,"transactions":9,"vwap":1490},"2025-05-29",23.88,23.95,1208400,{"date":2577,"open":2537,"high":2578,"low":2579,"close":2579,"change":1236,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-28",24.25,23.79,-2.02,1427000,{"date":2583,"open":2574,"high":1632,"low":2414,"close":2584,"change":189,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-27",24.28,2.19,1944000,{"date":2588,"open":2589,"high":2590,"low":1190,"close":2591,"change":1743,"percent_change":456,"volume":2592,"transactions":9,"vwap":2591},"2025-05-23",23.41,23.99,23.76,967300,{"date":2594,"open":1190,"high":2370,"low":1713,"close":1653,"change":918,"percent_change":1981,"volume":2595,"transactions":9,"vwap":1653},"2025-05-22",1277700,{"date":2597,"open":1875,"high":2574,"low":2569,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-21",23.39,-0.4,-1.68,1363200,{"date":2603,"open":1523,"high":2604,"low":1625,"close":2579,"change":1267,"percent_change":1608,"volume":2605,"transactions":9,"vwap":2579},"2025-05-20",24.4,1216700,{"date":2607,"open":2579,"high":2574,"low":2608,"close":2522,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2522},"2025-05-19",23.42,-0.54,-2.23,1438800,{"date":2613,"open":1482,"high":2614,"low":2615,"close":2578,"change":861,"percent_change":1135,"volume":2616,"transactions":9,"vwap":2578},"2025-05-16",24.48,24.049999,1379800,{"date":2618,"open":2619,"high":2604,"low":1490,"close":2604,"change":1642,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2604},"2025-05-15",23.69,2.43,1817400,{"date":2623,"open":2624,"high":1818,"low":1599,"close":2559,"change":1708,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2559},"2025-05-14",23.29,0.72,1830100,{"date":2628,"open":1189,"high":1641,"low":1618,"close":2366,"change":445,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2366},"2025-05-13",3.64,2075600,{"date":2632,"open":1638,"high":2573,"low":2633,"close":2634,"change":661,"percent_change":2610,"volume":2635,"transactions":9,"vwap":2634},"2025-05-12",22.34,22.82,2549500,{"date":2637,"open":2638,"high":2639,"low":1654,"close":2377,"change":1251,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2377},"2025-05-09",22.86,23.38,3.41,1752400,{"date":2643,"open":2392,"high":1655,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-08",22.45,22.57,0.19,0.85,2416400,{"date":2650,"open":1545,"high":1216,"low":1243,"close":1249,"change":2651,"percent_change":1689,"volume":2652,"transactions":9,"vwap":1249},"2025-05-07",0.8,1929700,{"date":2654,"open":1224,"high":1191,"low":1217,"close":2655,"change":1608,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-06",21.58,1.6,3142900,{"date":2659,"open":2660,"high":2341,"low":1297,"close":1328,"change":975,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1328},"2025-05-05",20.16,4.79,3113700,{"date":2664,"open":2665,"high":2666,"low":1351,"close":2667,"change":278,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-02",19.19,20.3,20.27,7.42,2756700,{"date":2671,"open":2006,"high":2672,"low":1410,"close":2673,"change":874,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-05-01",19.12,18.87,3.28,2740600,{"date":2677,"open":1369,"high":1143,"low":2678,"close":2679,"change":2680,"percent_change":2419,"volume":2681,"transactions":9,"vwap":2679},"2025-04-30",17.98,18.27,-0.64,2766400,{"date":2683,"open":1132,"high":2684,"low":1376,"close":2685,"change":494,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-04-29",19.09,18.91,1.5,1703600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":1966,"change":715,"percent_change":2693,"volume":2694,"transactions":9,"vwap":1966},"2025-04-28",18.36,18.77,18.18,1.31,1132000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":562,"percent_change":2250,"volume":2700,"transactions":9,"vwap":2698},"2025-04-25",18.09,18.39,17.8,1663600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2690,"change":504,"percent_change":2408,"volume":2706,"transactions":9,"vwap":2690},"2025-04-24",18.49,19.059999,18.34,1682700,{"date":2708,"open":1403,"high":2684,"low":2709,"close":2710,"change":1668,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-04-23",17.86,18.48,1.43,2266100,{"date":181,"open":2714,"high":1157,"low":1117,"close":1117,"change":2214,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1117},18.85,-3.34,2335700]