[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEC":3,"homepage-market-summary":36,"stock-historical-DEC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DEC","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},"Diversified Energy Company","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Diversified Energy Co engaged in the production, transportation, and marketing of natural gas, NGLs, and oil, managing a diversified portfolio of mature, long-life assets located across the United States. The company derives revenues from the sale of oil, natural gas and natural gas liquids.","1,987","Birmingham, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},8.6438,1.16,"Quarterly","2026-12-02",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},13.42,13.36,13.54,13.315,13.43,-0.01,-0.07,493526.765566,7606,13.4394,18.9,12.33,835127.023435848,16.6,699,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,119,124,129,134,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":26,"price":118,"is_up":14},"Healthcare","XLV",166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":52,"page_size":179,"total_pages":52,"summary":180,"data":186},365,1000,{"period_high":31,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},11.54,706249,257780955.858962,11.46,"2025-04-22",[187,188,197,207,217,227,238,249,258,268,277,287,297,307,316,327,337,348,358,368,377,387,397,406,416,425,434,445,453,462,472,481,490,499,507,518,529,537,545,554,564,573,581,589,600,609,619,630,641,649,656,665,671,679,688,694,698,706,712,718,724,731,737,745,752,758,764,768,773,781,790,797,802,809,814,817,822,828,833,839,846,852,856,862,868,874,880,886,893,900,906,915,923,931,939,948,955,962,970,976,982,987,992,1000,1008,1015,1024,1033,1038,1043,1050,1056,1061,1065,1071,1078,1082,1090,1095,1101,1107,1114,1122,1130,1137,1143,1150,1158,1166,1173,1181,1189,1196,1204,1212,1218,1223,1229,1235,1241,1245,1250,1255,1261,1267,1274,1277,1281,1284,1289,1293,1300,1306,1311,1316,1320,1327,1334,1339,1344,1350,1354,1360,1365,1369,1375,1381,1385,1389,1395,1400,1403,1408,1411,1416,1419,1423,1429,1436,1443,1450,1454,1459,1463,1467,1473,1477,1485,1491,1496,1499,1503,1507,1510,1514,1519,1524,1529,1533,1538,1543,1547,1550,1555,1559,1564,1570,1575,1580,1584,1587,1593,1598,1603,1606,1612,1617,1623,1628,1633,1637,1642,1645,1651,1656,1660,1664,1667,1671,1675,1679,1685,1693,1697,1704,1707,1713,1718,1723,1727,1732,1737,1742,1746,1751,1755,1759,1763,1767,1771,1774,1778,1784,1788,1791,1796,1801,1804,1807,1811,1815,1820,1825,1829,1834,1837,1841,1844,1849,1855,1860,1866,1870,1875,1880,1886,1892,1896,1901,1906,1909,1914,1920,1924,1927,1931,1936,1939,1944,1951,1956,1960,1963,1967,1972,1977,1982,1988,1993,1997,2000,2003,2008,2013,2015,2020,2024,2027,2032,2036,2041,2044,2048,2051,2055,2058,2062,2068,2073,2076,2079,2084,2088,2092,2095,2100,2105,2108,2112,2117,2122,2125,2130,2134,2137,2140,2144,2148,2152,2156,2160,2164,2167,2171,2175,2178,2181,2184,2188,2191,2195,2200,2203,2207,2210,2213,2217,2221,2226,2231,2236,2240,2245,2252,2259],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":113,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",13.32,13.56,13.23,0.45,550195.600904,7973,13.4369,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",13.51,13.63,13.37,-0.13,-0.96,698327.965105,8693,13.4618,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":27,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",13.4,13.59,13.27,13.5,-0.52,865108.587924,9674,13.4265,{"date":218,"open":219,"high":220,"low":25,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",13.83,13.86,13.57,-0.22,-1.6,679569.162551,9488,13.5964,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",13.78,14.01,13.7,13.79,-0.26,-1.85,721746.090732,10642,13.8044,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",13.93,14.07,13.71,14.05,0.16,1.15,872717.273859,11167,13.9531,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":26,"percent_change":27,"volume":255,"transactions":256,"vwap":257},"2026-09-23",13.9,14.13,13.859,13.89,572305.013708,10272,13.9585,{"date":259,"open":260,"high":261,"low":262,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",13.64,13.99,13.614,0.19,1.39,516100.674484,9448,13.8943,{"date":269,"open":231,"high":270,"low":271,"close":242,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",13.75,13.47,-0.02,-0.15,1026999.049631,12354,13.6645,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",13.92,14.06,13.73,-0.16,-1.15,3463972.448745,9545,13.7613,{"date":288,"open":289,"high":290,"low":291,"close":254,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",14.09,14.23,13.865,-0.27,-1.91,954526.728099,14718,13.9609,{"date":298,"open":299,"high":300,"low":243,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",14.815,14.85,14.16,-0.85,-5.66,1082293.057066,14611,14.3448,{"date":308,"open":300,"high":309,"low":300,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",15.165,15.01,0.13,0.87,512002.640561,8547,15.0328,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",15.08,15.155,14.83,14.88,0.07,0.47,712935.57051,11553,14.9361,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":202,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",14.9,14.95,14.67,14.81,-0.87,442759.174005,10525,14.7927,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",15.25,15.26,14.8683,14.94,-0.14,-0.93,685697.577367,11969,15.0108,{"date":349,"open":350,"high":351,"low":352,"close":318,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",15.65,15.715,15.055,-0.35,-2.27,626900.026385,10515,15.1561,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",15.47,15.8399,15.42,15.43,0,1516404.145689,16720,15.581,{"date":369,"open":370,"high":371,"low":340,"close":363,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",15.67,15.73,-0.29,-1.84,592599.89879,9769,15.4244,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":323,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",15.38,15.89,14.9851,15.72,3.08,1005281.952292,13725,15.6141,{"date":388,"open":389,"high":390,"low":391,"close":339,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",15.24,15.48,15.16,-0.11,-0.72,630949.894073,10626,15.3,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":323,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",15.17,15.36,14.89,3.16,1065895.568137,11874,15.2202,{"date":407,"open":408,"high":409,"low":410,"close":401,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",15.03,15.1,14.805,0.14,0.95,878378.297381,9748,14.9011,{"date":417,"open":331,"high":418,"low":331,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",14.86,14.75,-0.32,-2.12,509600.093609,7315,14.7459,{"date":426,"open":300,"high":427,"low":428,"close":429,"change":411,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",15.12,14.7,15.07,0.94,722625.533608,11109,14.9633,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",14.48,14.97,14.47,14.93,0.26,1.77,716663.895301,13330,14.8262,{"date":446,"open":447,"high":448,"low":449,"close":331,"change":282,"percent_change":79,"volume":450,"transactions":451,"vwap":452},"2026-08-25",14.57,14.79,14.5,542556.249385,8765,14.6827,{"date":454,"open":455,"high":456,"low":457,"close":320,"change":458,"percent_change":17,"volume":459,"transactions":460,"vwap":461},"2026-08-24",14.56,14.875,14.535,0.17,594208.590803,10338,14.797,{"date":463,"open":419,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",14.78,14.545,14.66,-0.05,-0.34,545562.035913,7361,14.6742,{"date":473,"open":474,"high":409,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",14.59,14.71,0.29,2.01,826004.982455,10032,14.7941,{"date":482,"open":483,"high":475,"low":484,"close":485,"change":486,"percent_change":411,"volume":487,"transactions":488,"vwap":489},"2026-08-19",14.4,14.355,14.42,0.02,1374071.590427,14817,14.4969,{"date":491,"open":492,"high":493,"low":494,"close":483,"change":495,"percent_change":322,"volume":496,"transactions":497,"vwap":498},"2026-08-18",14.63,14.65,14.22,0.01,1155322.219269,14776,14.4032,{"date":500,"open":501,"high":502,"low":503,"close":501,"change":322,"percent_change":59,"volume":504,"transactions":505,"vwap":506},"2026-08-17",14.39,14.44,14.165,745454.416353,11594,14.3043,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",14.55,14.595,14.24,14.32,0.15,1.06,832217.848975,13540,14.3863,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",14.27,14.54,13.9305,14.17,-0.31,-2.14,1464774.958668,13242,14.2553,{"date":530,"open":455,"high":531,"low":483,"close":436,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",14.76,-0.17,-1.16,503469.187475,8826,14.5109,{"date":538,"open":539,"high":493,"low":540,"close":493,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":447},"2026-08-11",14.43,14.3101,0.31,2.16,643515.027429,11924,{"date":546,"open":547,"high":438,"low":548,"close":549,"change":59,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",14.14,14.079,14.34,3.54,749550.623553,12113,14.3272,{"date":555,"open":556,"high":230,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",13.34,13.31,13.85,0.36,2.67,858564.260395,11375,13.8608,{"date":565,"open":199,"high":566,"low":567,"close":568,"change":132,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",13.62,12.99,13.49,3.06,1150661.349879,15981,13.3925,{"date":574,"open":199,"high":199,"low":575,"close":576,"change":524,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",13.02,13.09,-2.31,779928.177685,11338,13.1331,{"date":582,"open":583,"high":209,"low":584,"close":209,"change":273,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",13.25,12.93,-1.11,1136395.013717,14412,13.2547,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",13.2,13.615,13.12,13.55,0.09,0.67,1230538.524316,14552,13.5026,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":132,"percent_change":569,"volume":606,"transactions":607,"vwap":608},"2026-07-31",12.97,13.475,12.92,13.46,618381.29724,11954,13.2931,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":495,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",12.91,13.11,12.89,13.06,0.08,670187.699437,11326,13.0041,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",12.88,13.13,12.7601,13.05,0.55,4.4,810156.257523,13651,13.0166,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",12.82,13,12.4,12.5,-0.21,-1.65,1041167.379893,13312,12.571,{"date":642,"open":611,"high":612,"low":643,"close":644,"change":213,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",12.7,12.71,-3.93,1339695.768134,16038,12.8602,{"date":650,"open":192,"high":209,"low":651,"close":192,"change":26,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",13.18,-0.08,533841.233301,8635,13.2531,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":202,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",13.65,13.738,13.24,-0.97,740798.525594,11149,13.4253,{"date":666,"open":199,"high":231,"low":667,"close":201,"change":113,"percent_change":193,"volume":668,"transactions":669,"vwap":670},"2026-07-22",13.33,927810.855753,11274,13.4465,{"date":672,"open":673,"high":22,"low":674,"close":557,"change":458,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",13.1,13.015,1.29,607066.699131,9782,13.2419,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":222,"percent_change":637,"volume":685,"transactions":686,"vwap":687},"2026-07-20",13.21,13.3755,13.0801,13.14,558572.400177,8501,13.2063,{"date":689,"open":690,"high":691,"low":692,"close":22,"change":486,"percent_change":513,"volume":693,"transactions":9,"vwap":22},"2026-07-17",13.72,13.84,13.29,587400,{"date":695,"open":21,"high":696,"low":211,"close":556,"change":113,"percent_change":193,"volume":697,"transactions":9,"vwap":556},"2026-07-16",13.543,938100,{"date":699,"open":700,"high":701,"low":622,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-15",13.3,13.461,13.28,-0.06,-0.45,866600,{"date":707,"open":566,"high":690,"low":708,"close":556,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":556},"2026-07-14",13.335,-0.4,-2.91,651600,{"date":713,"open":221,"high":714,"low":221,"close":715,"change":559,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-13",13.925,13.74,2.69,916800,{"date":719,"open":229,"high":229,"low":660,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",13.38,-0.3,-2.19,766500,{"date":725,"open":715,"high":726,"low":727,"close":728,"change":233,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-09",13.81,13.48,13.68,-1.87,764800,{"date":732,"open":523,"high":733,"low":734,"close":735,"change":486,"percent_change":411,"volume":736,"transactions":9,"vwap":735},"2026-07-08",14.295,13.91,13.94,1220200,{"date":738,"open":739,"high":740,"low":741,"close":279,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":279},"2026-07-07",13.52,14.155,13.445,0.48,3.57,1135900,{"date":746,"open":747,"high":511,"low":21,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",14.19,13.44,-0.86,-6.01,1022900,{"date":753,"open":690,"high":754,"low":690,"close":755,"change":44,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-02",14.33,14.3,5.38,1192400,{"date":759,"open":760,"high":558,"low":761,"close":221,"change":372,"percent_change":762,"volume":763,"transactions":9,"vwap":221},"2026-07-01",13.8,13.374,-2.09,1423300,{"date":765,"open":221,"high":251,"low":221,"close":220,"change":152,"percent_change":766,"volume":767,"transactions":9,"vwap":220},"2026-06-30",2.82,1422800,{"date":769,"open":673,"high":191,"low":673,"close":727,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":727},"2026-06-29",0.5,3.85,1420600,{"date":774,"open":775,"high":651,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",12.59,12.57,12.98,0.46,3.67,3259800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",12.66,12.73,12.48,12.52,-0.25,-1.96,1006700,{"date":791,"open":792,"high":621,"low":793,"close":794,"change":282,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-24",12.76,12.61,12.77,-1.24,874500,{"date":798,"open":633,"high":583,"low":611,"close":584,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":584},"2026-06-23",-0.19,-1.45,967800,{"date":803,"open":804,"high":593,"low":805,"close":593,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":593},"2026-06-22",12.94,12.74,0.12,0.92,1999200,{"date":810,"open":811,"high":593,"low":812,"close":633,"change":495,"percent_change":615,"volume":813,"transactions":9,"vwap":633},"2026-06-18",12.78,12.6,4694400,{"date":815,"open":583,"high":692,"low":621,"close":567,"change":233,"percent_change":788,"volume":816,"transactions":9,"vwap":567},"2026-06-17",1194900,{"date":818,"open":612,"high":568,"low":819,"close":583,"change":595,"percent_change":820,"volume":821,"transactions":9,"vwap":583},"2026-06-16",13.08,0.68,789700,{"date":823,"open":720,"high":658,"low":684,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",13.16,-0.69,-4.98,1234500,{"date":829,"open":271,"high":830,"low":831,"close":558,"change":806,"percent_change":312,"volume":832,"transactions":9,"vwap":558},"2026-06-12",13.981,13.464,683700,{"date":834,"open":835,"high":509,"low":260,"close":281,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":281},"2026-06-11",14.52,-0.61,-4.25,718000,{"date":840,"open":841,"high":483,"low":842,"close":549,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":549},"2026-06-10",14.04,14.02,0.61,4.44,668300,{"date":847,"open":848,"high":849,"low":200,"close":281,"change":850,"percent_change":393,"volume":851,"transactions":9,"vwap":281},"2026-06-09",13.76,13.939,-0.1,947400,{"date":853,"open":854,"high":280,"low":229,"close":219,"change":495,"percent_change":322,"volume":855,"transactions":9,"vwap":219},"2026-06-08",13.88,576100,{"date":857,"open":280,"high":858,"low":232,"close":859,"change":372,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-05",14.174,13.82,-2.06,824900,{"date":863,"open":854,"high":864,"low":558,"close":865,"change":866,"percent_change":559,"volume":867,"transactions":9,"vwap":865},"2026-06-04",14.185,14.11,0.05,687700,{"date":869,"open":755,"high":870,"low":871,"close":280,"change":636,"percent_change":872,"volume":873,"transactions":9,"vwap":280},"2026-06-03",14.35,13.96,-1.47,1002700,{"date":875,"open":419,"high":439,"low":876,"close":520,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":520},"2026-06-02",14.21,-0.64,-4.29,1924000,{"date":881,"open":419,"high":882,"low":419,"close":883,"change":559,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-01",15.18,14.91,2.47,926300,{"date":887,"open":455,"high":888,"low":889,"close":509,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":509},"2026-05-29",14.62,14.41,-0.28,-1.89,929900,{"date":894,"open":895,"high":896,"low":897,"close":320,"change":476,"percent_change":898,"volume":899,"transactions":9,"vwap":320},"2026-05-28",14.99,15,14.61,1.99,889900,{"date":901,"open":300,"high":902,"low":521,"close":521,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":521},"2026-05-27",15.22,-0.57,-3.77,1240700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-26",15.41,15.8,15.095,15.11,-0.38,-2.45,739700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":292,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-22",15.57,15.76,15.37,15.49,-1.71,555100,{"date":924,"open":925,"high":926,"low":927,"close":918,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":918},"2026-05-21",16.59,16.73,15.74,-0.6,-3.67,506300,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",16.68,16.89,16.36,-0.42,-2.5,612100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-19",16.54,16.84,16.351,16.78,0.24,1.45,712200,{"date":949,"open":950,"high":951,"low":952,"close":941,"change":778,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-05-18",16.08,16.67,16.021999,2.86,608900,{"date":956,"open":957,"high":958,"low":959,"close":950,"change":703,"percent_change":960,"volume":961,"transactions":9,"vwap":950},"2026-05-15",16.2,16.27,15.95,-0.37,691800,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",15.6,16.17,16.14,0.56,3.59,462100,{"date":971,"open":380,"high":972,"low":360,"close":973,"change":372,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-13",15.96,15.58,-1.83,566300,{"date":977,"open":978,"high":979,"low":382,"close":980,"change":244,"percent_change":95,"volume":981,"transactions":9,"vwap":980},"2026-05-12",15.98,15.99,15.87,654500,{"date":983,"open":959,"high":957,"low":984,"close":985,"change":113,"percent_change":152,"volume":986,"transactions":9,"vwap":985},"2026-05-11",15.7,15.71,770900,{"date":988,"open":382,"high":909,"low":989,"close":350,"change":615,"percent_change":990,"volume":991,"transactions":9,"vwap":350},"2026-05-08",15.54,0.51,660000,{"date":993,"open":994,"high":995,"low":996,"close":917,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":917},"2026-05-07",15.27,15.77,15.13,0.22,1.43,1288500,{"date":1001,"open":1002,"high":985,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-06",15.68,15.33,15.35,-1.01,-6.17,797600,{"date":1009,"open":1010,"high":1011,"low":966,"close":935,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":935},"2026-05-05",16.43,16.65,-0.46,-2.73,468900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",16.53,16.83,16.41,16.82,0.37,2.25,553000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-01",16.49,16.69,16.049999,16.45,-0.2,-1.2,527400,{"date":1034,"open":1035,"high":951,"low":1036,"close":1011,"change":476,"percent_change":441,"volume":1037,"transactions":9,"vwap":1011},"2026-04-30",16.1,16,638800,{"date":1039,"open":1040,"high":1041,"low":959,"close":935,"change":559,"percent_change":1022,"volume":1042,"transactions":9,"vwap":935},"2026-04-29",16.13,16.39,658000,{"date":1044,"open":380,"high":1045,"low":1046,"close":1036,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1036},"2026-04-28",16.155,15.82,0.33,2.11,452300,{"date":1051,"open":1052,"high":1053,"low":917,"close":370,"change":263,"percent_change":1054,"volume":1055,"transactions":9,"vwap":370},"2026-04-27",15.63,15.84,1.23,616800,{"date":1057,"open":379,"high":920,"low":339,"close":390,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":390},"2026-04-24",-0.12,-0.77,538200,{"date":1062,"open":1052,"high":1063,"low":390,"close":964,"change":322,"percent_change":193,"volume":1064,"transactions":9,"vwap":964},"2026-04-23",15.79,559600,{"date":1066,"open":902,"high":973,"low":902,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-22",15.53,0.34,2.24,470900,{"date":1072,"open":1073,"high":1074,"low":429,"close":1075,"change":1058,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-21",15.28,15.4,15.19,-0.78,524100,{"date":1079,"open":340,"high":989,"low":318,"close":78,"change":1080,"percent_change":142,"volume":1081,"transactions":9,"vwap":78},"2026-04-20",0.1,749000,{"date":1083,"open":1084,"high":340,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-17",15.05,14.6,15.21,-0.56,-3.55,1435100,{"date":1091,"open":382,"high":1092,"low":350,"close":995,"change":997,"percent_change":1093,"volume":1094,"transactions":9,"vwap":995},"2026-04-16",16.030001,1.41,880300,{"date":1096,"open":350,"high":909,"low":1097,"close":1098,"change":222,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-15",15.51,15.55,-1.4,1295500,{"date":1102,"open":1103,"high":1103,"low":984,"close":995,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":995},"2026-04-14",16.12,-0.39,-2.41,615100,{"date":1108,"open":1109,"high":934,"low":950,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-13",16.79,16.16,-0.54,-3.23,712000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1021,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-10",16.28,16.845,16.26,16.7,2.27,580200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":222,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-09",16.55,16.75,16.23,16.33,-1.33,568300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1124,"change":468,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1124},"2026-04-08",16.059999,16.595,15.66,-2.01,1224000,{"date":1138,"open":1139,"high":1140,"low":1018,"close":934,"change":1141,"percent_change":762,"volume":1142,"transactions":9,"vwap":934},"2026-04-07",17.23,17.55,-0.36,776500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":244,"percent_change":430,"volume":1149,"transactions":9,"vwap":1148},"2026-04-06",17.13,17.367,16.91,17.25,464700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":157,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-02",17.46,17.556,16.773,17.09,2.09,950600,{"date":1159,"open":1160,"high":1161,"low":1029,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-01",17.31,17.42,16.74,-0.7,-4.01,1607300,{"date":1167,"open":1168,"high":31,"low":1169,"close":1170,"change":749,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-31",18.35,17.3,17.44,-4.7,1904000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":411,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-30",18.53,18.63,18.2,18.3,0.77,1272800,{"date":1182,"open":1183,"high":1178,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-27",17.8,17.74,18.16,0.39,2.19,1769500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1186,"percent_change":1069,"volume":1195,"transactions":9,"vwap":1194},"2026-03-26",17.53,17.87,17.4,17.77,1556300,{"date":1197,"open":1155,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-25",17.395,16.8,17.38,0.76,4.57,1461700,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-24",16.35,17.22,16.62,0.98,6.27,2454600,{"date":1213,"open":390,"high":1103,"low":1214,"close":1215,"change":1087,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-23",15.382,15.64,-3.46,1974300,{"date":1219,"open":1220,"high":925,"low":1221,"close":957,"change":495,"percent_change":113,"volume":1222,"transactions":9,"vwap":957},"2026-03-20",16.09,16.01,8035000,{"date":1224,"open":1225,"high":957,"low":1225,"close":1226,"change":1054,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-19",15.5,16.19,8.22,1966600,{"date":1230,"open":493,"high":896,"low":449,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-18",14.96,0.43,2.96,1700200,{"date":1236,"open":1237,"high":1238,"low":539,"close":1237,"change":440,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-17",14.53,14.855,1.82,1044700,{"date":1242,"open":447,"high":897,"low":520,"close":520,"change":468,"percent_change":1243,"volume":1244,"transactions":9,"vwap":520},"2026-03-16",-2.33,809300,{"date":1246,"open":754,"high":419,"low":1247,"close":897,"change":458,"percent_change":1248,"volume":1249,"transactions":9,"vwap":897},"2026-03-13",14.28,1.18,1068800,{"date":1251,"open":419,"high":883,"low":1252,"close":502,"change":703,"percent_change":1253,"volume":1254,"transactions":9,"vwap":502},"2026-03-12",14.37,-0.41,1327600,{"date":1256,"open":289,"high":1257,"low":1258,"close":449,"change":440,"percent_change":1259,"volume":1260,"transactions":9,"vwap":449},"2026-03-11",14.591,14.083,1.83,1290600,{"date":1262,"open":870,"high":492,"low":1263,"close":511,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":511},"2026-03-10",14.2,-0.49,-3.33,1581200,{"date":1268,"open":1269,"high":996,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-03-09",14.73,14.64,0.18,1.24,1855700,{"date":1275,"open":428,"high":320,"low":870,"close":509,"change":495,"percent_change":322,"volume":1276,"transactions":9,"vwap":509},"2026-03-06",759100,{"date":1278,"open":331,"high":300,"low":549,"close":521,"change":1279,"percent_change":636,"volume":1280,"transactions":9,"vwap":521},"2026-03-05",-0.03,843200,{"date":1282,"open":447,"high":321,"low":502,"close":447,"change":866,"percent_change":1068,"volume":1283,"transactions":9,"vwap":447},"2026-03-04",964000,{"date":1285,"open":1263,"high":1286,"low":252,"close":835,"change":843,"percent_change":1287,"volume":1288,"transactions":9,"vwap":835},"2026-03-03",14.74,4.39,1356500,{"date":1290,"open":691,"high":494,"low":728,"close":734,"change":513,"percent_change":1291,"volume":1292,"transactions":9,"vwap":734},"2026-03-02",1.09,793500,{"date":1294,"open":221,"high":1295,"low":1296,"close":848,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":848},"2026-02-27",14.455,13.565,0.54,4.08,2310900,{"date":1301,"open":777,"high":1302,"low":1303,"close":1304,"change":244,"percent_change":1054,"volume":1305,"transactions":9,"vwap":1304},"2026-02-26",13.355,12.95,13.22,549600,{"date":1307,"open":583,"high":583,"low":1308,"close":614,"change":27,"percent_change":1309,"volume":1310,"transactions":9,"vwap":614},"2026-02-25",12.915,-0.53,480300,{"date":1312,"open":1313,"high":728,"low":614,"close":622,"change":1314,"percent_change":929,"volume":1315,"transactions":9,"vwap":622},"2026-02-24",13.61,-0.5,778400,{"date":1317,"open":690,"high":220,"low":568,"close":200,"change":703,"percent_change":1318,"volume":1319,"transactions":9,"vwap":200},"2026-02-23",-0.44,609600,{"date":1321,"open":558,"high":1322,"low":658,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-20",14.025,13.69,-0.18,-1.3,300900,{"date":1328,"open":200,"high":1329,"low":200,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-19",14.085,13.87,0.42,3.12,831400,{"date":1335,"open":211,"high":212,"low":211,"close":1336,"change":559,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-18",13.45,2.75,506600,{"date":1340,"open":591,"high":591,"low":1341,"close":576,"change":1058,"percent_change":1342,"volume":1343,"transactions":9,"vwap":576},"2026-02-17",12.65,-0.91,497500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":681,"change":866,"percent_change":152,"volume":1349,"transactions":9,"vwap":681},"2026-02-13",13.19,13.426,13.15,517700,{"date":1351,"open":199,"high":210,"low":684,"close":824,"change":721,"percent_change":1352,"volume":1353,"transactions":9,"vwap":824},"2026-02-12",-2.23,427300,{"date":1355,"open":777,"high":199,"low":1356,"close":605,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":605},"2026-02-11",12.8,0.27,2.05,842900,{"date":1361,"open":720,"high":1336,"low":1348,"close":1346,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1346},"2026-02-10",-0.24,-1.79,456100,{"date":1366,"open":583,"high":568,"low":192,"close":25,"change":615,"percent_change":1367,"volume":1368,"transactions":9,"vwap":25},"2026-02-09",0.6,289800,{"date":1370,"open":1371,"high":605,"low":1371,"close":1372,"change":625,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-06",12.72,13.35,4.3,583100,{"date":1376,"open":1356,"high":1377,"low":1378,"close":1356,"change":353,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1356},"2026-02-05",12.85,12.525,-2.66,503800,{"date":1382,"open":633,"high":211,"low":1383,"close":1348,"change":244,"percent_change":1054,"volume":1384,"transactions":9,"vwap":1348},"2026-02-04",12.75,590200,{"date":1386,"open":1303,"high":1387,"low":1383,"close":567,"change":364,"percent_change":364,"volume":1388,"transactions":9,"vwap":567},"2026-02-03",13.035,409700,{"date":1390,"open":1391,"high":1304,"low":1392,"close":567,"change":709,"percent_change":1393,"volume":1394,"transactions":9,"vwap":567},"2026-02-02",12.9,12.83,-2.99,538000,{"date":1396,"open":819,"high":209,"low":804,"close":1397,"change":127,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-30",13.39,1.9,462500,{"date":1401,"open":557,"high":22,"low":602,"close":684,"change":513,"percent_change":245,"volume":1402,"transactions":9,"vwap":684},"2026-01-29",342700,{"date":1404,"open":583,"high":190,"low":1405,"close":567,"change":282,"percent_change":1406,"volume":1407,"transactions":9,"vwap":567},"2026-01-28",12.958,-1.22,489600,{"date":1409,"open":673,"high":651,"low":621,"close":1348,"change":272,"percent_change":273,"volume":1410,"transactions":9,"vwap":1348},"2026-01-27",377300,{"date":1412,"open":576,"high":192,"low":613,"close":1413,"change":147,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-26",13.17,2.49,341900,{"date":1417,"open":622,"high":660,"low":811,"close":1377,"change":850,"percent_change":1059,"volume":1418,"transactions":9,"vwap":1377},"2026-01-23",497700,{"date":1420,"open":575,"high":660,"low":604,"close":1303,"change":1058,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1303},"2026-01-22",-0.92,450400,{"date":1424,"open":794,"high":21,"low":794,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-21",13.07,0.52,4.14,1108800,{"date":1430,"open":1431,"high":1392,"low":1432,"close":1433,"change":615,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-20",12.69,12.41,12.55,0.64,761000,{"date":1437,"open":634,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":945,"volume":1442,"transactions":9,"vwap":1440},"2026-01-16",12.56,12.35,12.47,0.03,795200,{"date":1444,"open":1377,"high":1391,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-15",12.415,12.44,-0.62,-4.75,769900,{"date":1451,"open":794,"high":1452,"low":1341,"close":614,"change":311,"percent_change":108,"volume":1453,"transactions":9,"vwap":614},"2026-01-14",13.145,658700,{"date":1455,"open":1456,"high":602,"low":1456,"close":584,"change":513,"percent_change":1457,"volume":1458,"transactions":9,"vwap":584},"2026-01-13",12.58,1.17,529700,{"date":1460,"open":593,"high":593,"low":1371,"close":811,"change":213,"percent_change":1461,"volume":1462,"transactions":9,"vwap":811},"2026-01-12",-3.91,441900,{"date":1464,"open":251,"high":1465,"low":702,"close":700,"change":302,"percent_change":750,"volume":1466,"transactions":9,"vwap":700},"2026-01-09",13.98,604600,{"date":1468,"open":692,"high":1469,"low":692,"close":1470,"change":596,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-08",14.45,14.15,4.97,558400,{"date":1474,"open":229,"high":859,"low":557,"close":727,"change":353,"percent_change":1475,"volume":1476,"transactions":9,"vwap":727},"2026-01-07",-2.53,954200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":219,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":219},"2026-01-06",14.25,14.309,13.77,-0.43,-3.02,498700,{"date":1486,"open":331,"high":1269,"low":1487,"close":1488,"change":1111,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-05",13.66,14.26,-3.65,589900,{"date":1492,"open":474,"high":300,"low":889,"close":1493,"change":147,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-02",14.8,2.21,609900,{"date":1497,"open":449,"high":888,"low":549,"close":436,"change":486,"percent_change":411,"volume":1498,"transactions":9,"vwap":436},"2025-12-31",290700,{"date":1500,"open":436,"high":888,"low":1469,"close":1501,"change":866,"percent_change":157,"volume":1502,"transactions":9,"vwap":1501},"2025-12-30",14.46,203500,{"date":1504,"open":1252,"high":1505,"low":290,"close":889,"change":411,"percent_change":1209,"volume":1506,"transactions":9,"vwap":889},"2025-12-29",14.49,293500,{"date":1508,"open":539,"high":1295,"low":1488,"close":520,"change":282,"percent_change":585,"volume":1509,"transactions":9,"vwap":520},"2025-12-26",205800,{"date":1511,"open":1252,"high":521,"low":1512,"close":539,"change":1279,"percent_change":636,"volume":1513,"transactions":9,"vwap":539},"2025-12-24",14.351,136300,{"date":1515,"open":1516,"high":835,"low":251,"close":1501,"change":778,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1501},"2025-12-23",14.03,3.29,874600,{"date":1520,"open":229,"high":241,"low":229,"close":1521,"change":476,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-22",14,2.12,368200,{"date":1525,"open":219,"high":1526,"low":231,"close":242,"change":27,"percent_change":1527,"volume":1528,"transactions":9,"vwap":242},"2025-12-19",13.985,-0.51,1295300,{"date":1530,"open":241,"high":1531,"low":229,"close":229,"change":372,"percent_change":860,"volume":1532,"transactions":9,"vwap":229},"2025-12-18",14.169,464600,{"date":1534,"open":231,"high":1535,"low":231,"close":241,"change":778,"percent_change":1536,"volume":1537,"transactions":9,"vwap":241},"2025-12-17",14.095,3.38,377200,{"date":1539,"open":566,"high":735,"low":1540,"close":1313,"change":202,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1313},"2025-12-16",13.58,-0.95,878600,{"date":1544,"open":501,"high":483,"low":199,"close":715,"change":928,"percent_change":1545,"volume":1546,"transactions":9,"vwap":715},"2025-12-15",-4.18,811500,{"date":1548,"open":1269,"high":1493,"low":754,"close":549,"change":787,"percent_change":921,"volume":1549,"transactions":9,"vwap":549},"2025-12-12",695000,{"date":1551,"open":78,"high":1074,"low":1237,"close":474,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":474},"2025-12-11",-0.81,-5.26,616900,{"date":1556,"open":370,"high":984,"low":1004,"close":1074,"change":292,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1074},"2025-12-10",-1.72,1626000,{"date":1560,"open":350,"high":1561,"low":1225,"close":370,"change":440,"percent_change":1562,"volume":1563,"transactions":9,"vwap":370},"2025-12-09",15.88,1.69,693100,{"date":1565,"open":1566,"high":1567,"low":1003,"close":908,"change":1482,"percent_change":1568,"volume":1569,"transactions":9,"vwap":908},"2025-12-08",15.85,16.040001,-2.71,1230300,{"date":1571,"open":1097,"high":1040,"low":1572,"close":1053,"change":1426,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1053},"2025-12-05",15.455,3.39,559000,{"date":1576,"open":1075,"high":379,"low":1084,"close":1577,"change":311,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-04",15.32,0.86,1066600,{"date":1581,"open":439,"high":1073,"low":439,"close":1075,"change":132,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1075},"2025-12-03",2.7,338500,{"date":1585,"open":330,"high":895,"low":1085,"close":448,"change":1080,"percent_change":820,"volume":1586,"transactions":9,"vwap":448},"2025-12-02",370000,{"date":1588,"open":1589,"high":1590,"low":474,"close":1591,"change":353,"percent_change":1243,"volume":1592,"transactions":9,"vwap":1591},"2025-12-01",15.04,15.195,14.69,379700,{"date":1594,"open":300,"high":902,"low":332,"close":1589,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1589},"2025-11-28",0.3,2.04,308200,{"date":1599,"open":883,"high":1600,"low":1601,"close":1286,"change":273,"percent_change":1005,"volume":1602,"transactions":9,"vwap":1286},"2025-11-26",15.105,14.555,477400,{"date":1604,"open":1225,"high":1098,"low":549,"close":401,"change":595,"percent_change":843,"volume":1605,"transactions":9,"vwap":401},"2025-11-25",628000,{"date":1607,"open":502,"high":1608,"low":1609,"close":1493,"change":263,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1493},"2025-11-24",15.15,14.345,1.3,847600,{"date":1613,"open":754,"high":531,"low":1614,"close":897,"change":1595,"percent_change":1615,"volume":1616,"transactions":9,"vwap":897},"2025-11-21",14.18,2.1,451700,{"date":1618,"open":1589,"high":391,"low":1247,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-20",14.31,-0.82,-5.42,550600,{"date":1624,"open":1625,"high":902,"low":1085,"close":996,"change":890,"percent_change":1626,"volume":1627,"transactions":9,"vwap":996},"2025-11-19",14.68,-1.82,459300,{"date":1629,"open":339,"high":1630,"low":1631,"close":908,"change":615,"percent_change":1426,"volume":1632,"transactions":9,"vwap":908},"2025-11-18",15.45,15.14,272000,{"date":1634,"open":360,"high":1635,"low":339,"close":1003,"change":1279,"percent_change":1030,"volume":1636,"transactions":9,"vwap":1003},"2025-11-17",15.78,471800,{"date":1638,"open":419,"high":1639,"low":888,"close":400,"change":967,"percent_change":1640,"volume":1641,"transactions":9,"vwap":400},"2025-11-14",15.44,3.78,748400,{"date":1643,"open":1591,"high":883,"low":493,"close":1493,"change":615,"percent_change":1297,"volume":1644,"transactions":9,"vwap":1493},"2025-11-13",535600,{"date":1646,"open":331,"high":1647,"low":521,"close":1648,"change":1441,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-12",14.735,14.72,0.2,330800,{"date":1652,"open":870,"high":1591,"low":870,"close":1591,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1591},"2025-11-11",0.65,4.63,690600,{"date":1657,"open":1658,"high":494,"low":219,"close":841,"change":411,"percent_change":108,"volume":1659,"transactions":9,"vwap":841},"2025-11-10",14.1,333100,{"date":1661,"open":231,"high":1521,"low":1662,"close":251,"change":244,"percent_change":17,"volume":1663,"transactions":9,"vwap":251},"2025-11-07",13.585,433800,{"date":1665,"open":760,"high":1521,"low":1323,"close":715,"change":1441,"percent_change":997,"volume":1666,"transactions":9,"vwap":715},"2025-11-06",330300,{"date":1668,"open":271,"high":291,"low":271,"close":242,"change":513,"percent_change":1669,"volume":1670,"transactions":9,"vwap":242},"2025-11-05",1.11,536900,{"date":1672,"open":748,"high":270,"low":591,"close":191,"change":807,"percent_change":1673,"volume":1674,"transactions":9,"vwap":191},"2025-11-04",7.28,621300,{"date":1676,"open":1341,"high":644,"low":1446,"close":1677,"change":26,"percent_change":652,"volume":1678,"transactions":9,"vwap":1677},"2025-11-03",12.64,670500,{"date":1680,"open":1681,"high":1682,"low":776,"close":1341,"change":411,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1341},"2025-10-31",12.63,12.731,1.12,507200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":850,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-30",12.485,12.645,12.375,12.51,-0.79,261700,{"date":1694,"open":1431,"high":804,"low":786,"close":793,"change":27,"percent_change":1695,"volume":1696,"transactions":9,"vwap":793},"2025-10-29",-0.55,377500,{"date":1698,"open":576,"high":576,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-28",12.62,12.68,-0.59,-4.45,392900,{"date":1705,"open":583,"high":568,"low":673,"close":211,"change":458,"percent_change":1610,"volume":1706,"transactions":9,"vwap":211},"2025-10-27",581300,{"date":1708,"open":583,"high":1709,"low":1710,"close":673,"change":595,"percent_change":1711,"volume":1712,"transactions":9,"vwap":673},"2025-10-24",13.273,13.04,0.69,241700,{"date":1714,"open":622,"high":622,"low":584,"close":1715,"change":263,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-23",13.01,1.48,304100,{"date":1719,"open":1720,"high":1377,"low":1721,"close":632,"change":127,"percent_change":898,"volume":1722,"transactions":9,"vwap":632},"2025-10-22",12.79,12.54,269200,{"date":1724,"open":632,"high":632,"low":1690,"close":776,"change":292,"percent_change":1725,"volume":1726,"transactions":9,"vwap":776},"2025-10-21",-2.1,409400,{"date":1728,"open":1677,"high":1377,"low":1690,"close":1729,"change":997,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-20",12.84,1.74,293900,{"date":1733,"open":812,"high":1699,"low":1734,"close":1699,"change":311,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1699},"2025-10-17",12.39,1.04,320100,{"date":1738,"open":611,"high":804,"low":32,"close":1739,"change":273,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-16",12.49,-1.19,380700,{"date":1743,"open":805,"high":575,"low":1681,"close":1677,"change":1744,"percent_change":420,"volume":1745,"transactions":9,"vwap":1677},"2025-10-15",-0.04,366800,{"date":1747,"open":812,"high":805,"low":1748,"close":1700,"change":890,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1700},"2025-10-14",12.482,-2.16,375100,{"date":1752,"open":684,"high":651,"low":632,"close":1753,"change":26,"percent_change":652,"volume":1754,"transactions":9,"vwap":1753},"2025-10-13",12.96,343000,{"date":1756,"open":692,"high":667,"low":1753,"close":602,"change":1104,"percent_change":1757,"volume":1758,"transactions":9,"vwap":602},"2025-10-10",-2.92,447200,{"date":1760,"open":251,"high":280,"low":667,"close":22,"change":1264,"percent_change":1761,"volume":1762,"transactions":9,"vwap":22},"2025-10-09",-3.54,364300,{"date":1764,"open":230,"high":1516,"low":1765,"close":558,"change":1279,"percent_change":222,"volume":1766,"transactions":9,"vwap":558},"2025-10-08",13.695,419200,{"date":1768,"open":201,"high":251,"low":651,"close":854,"change":742,"percent_change":1769,"volume":1770,"transactions":9,"vwap":854},"2025-10-07",3.58,557200,{"date":1772,"open":1481,"high":1773,"low":1302,"close":209,"change":721,"percent_change":722,"volume":1310,"transactions":9,"vwap":209},"2025-10-06",13.842,{"date":1775,"open":1330,"high":734,"low":1313,"close":231,"change":799,"percent_change":1776,"volume":1777,"transactions":9,"vwap":231},"2025-10-03",-1.37,559200,{"date":1779,"open":240,"high":1780,"low":1781,"close":254,"change":532,"percent_change":1782,"volume":1783,"transactions":9,"vwap":254},"2025-10-02",14.045,13.715,-1.21,623800,{"date":1785,"open":854,"high":1786,"low":854,"close":280,"change":866,"percent_change":559,"volume":1787,"transactions":9,"vwap":280},"2025-10-01",14.12,525200,{"date":1789,"open":1330,"high":841,"low":220,"close":230,"change":866,"percent_change":559,"volume":1790,"transactions":9,"vwap":230},"2025-09-30",557900,{"date":1792,"open":1479,"high":1793,"low":734,"close":871,"change":960,"percent_change":1794,"volume":1795,"transactions":9,"vwap":871},"2025-09-29",14.255,-2.58,381300,{"date":1797,"open":1469,"high":1798,"low":1479,"close":754,"change":282,"percent_change":1799,"volume":1800,"transactions":9,"vwap":754},"2025-09-26",14.515,-1.1,508900,{"date":1802,"open":1501,"high":1237,"low":754,"close":1505,"change":495,"percent_change":322,"volume":1803,"transactions":9,"vwap":1505},"2025-09-25",600300,{"date":1805,"open":1252,"high":447,"low":1609,"close":436,"change":411,"percent_change":1209,"volume":1806,"transactions":9,"vwap":436},"2025-09-24",490500,{"date":1808,"open":289,"high":549,"low":289,"close":549,"change":1021,"percent_change":1809,"volume":1810,"transactions":9,"vwap":549},"2025-09-23",2.65,711000,{"date":1812,"open":1516,"high":865,"low":691,"close":1813,"change":467,"percent_change":1141,"volume":1814,"transactions":9,"vwap":1813},"2025-09-22",13.97,586800,{"date":1816,"open":876,"high":549,"low":842,"close":842,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":842},"2025-09-19",-0.23,-1.61,1034500,{"date":1821,"open":289,"high":520,"low":841,"close":1479,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1479},"2025-09-18",0.21,1.5,1232900,{"date":1826,"open":501,"high":1237,"low":254,"close":841,"change":1776,"percent_change":1827,"volume":1828,"transactions":9,"vwap":841},"2025-09-17",-8.89,2681300,{"date":1830,"open":1831,"high":363,"low":1831,"close":908,"change":1822,"percent_change":1832,"volume":1833,"transactions":9,"vwap":908},"2025-09-16",15.2,1.38,235600,{"date":1835,"open":78,"high":363,"low":318,"close":1831,"change":392,"percent_change":393,"volume":1836,"transactions":9,"vwap":1831},"2025-09-15",205200,{"date":1838,"open":1046,"high":1566,"low":396,"close":78,"change":936,"percent_change":1839,"volume":1840,"transactions":9,"vwap":78},"2025-09-12",-2.67,307500,{"date":1842,"open":1635,"high":380,"low":1843,"close":371,"change":26,"percent_change":703,"volume":1368,"transactions":9,"vwap":371},"2025-09-11",15.665,{"date":1845,"open":370,"high":1846,"low":1215,"close":927,"change":244,"percent_change":1847,"volume":1848,"transactions":9,"vwap":927},"2025-09-10",15.86,1.03,486200,{"date":1850,"open":1052,"high":1851,"low":989,"close":973,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":973},"2025-09-09",15.935,0.71,4.77,360900,{"date":1856,"open":1608,"high":1857,"low":448,"close":1858,"change":1324,"percent_change":1031,"volume":1859,"transactions":9,"vwap":1858},"2025-09-08",15.271,14.87,259100,{"date":1861,"open":400,"high":1862,"low":1231,"close":1084,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1084},"2025-09-05",15.385,-0.48,-3.09,214000,{"date":1867,"open":371,"high":995,"low":1868,"close":1067,"change":1324,"percent_change":283,"volume":1869,"transactions":9,"vwap":1067},"2025-09-04",15.39,250800,{"date":1871,"open":1872,"high":1873,"low":1215,"close":985,"change":799,"percent_change":1740,"volume":1874,"transactions":9,"vwap":985},"2025-09-03",15.91,16.11,273600,{"date":1876,"open":1566,"high":1226,"low":1877,"close":1878,"change":903,"percent_change":1216,"volume":1879,"transactions":9,"vwap":1878},"2025-09-02",15.765,15.9,349400,{"date":1881,"open":935,"high":1882,"low":1118,"close":1883,"change":343,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-29",16.5,16.47,-0.84,289100,{"date":1887,"open":1888,"high":1889,"low":1118,"close":1889,"change":1271,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-28",16.57,16.61,1.1,287300,{"date":1893,"open":1894,"high":925,"low":1894,"close":1010,"change":113,"percent_change":1021,"volume":1895,"transactions":9,"vwap":1010},"2025-08-27",16.3,258300,{"date":1897,"open":1026,"high":941,"low":1898,"close":1899,"change":806,"percent_change":164,"volume":1900,"transactions":9,"vwap":1899},"2025-08-26",16.25,16.37,270500,{"date":1902,"open":951,"high":1903,"low":1898,"close":1898,"change":353,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1898},"2025-08-25",16.855,-2.11,542400,{"date":1907,"open":1110,"high":1119,"low":978,"close":34,"change":132,"percent_change":884,"volume":1908,"transactions":9,"vwap":34},"2025-08-22",511300,{"date":1910,"open":1561,"high":1911,"low":980,"close":957,"change":990,"percent_change":1912,"volume":1913,"transactions":9,"vwap":957},"2025-08-21",16.29,3.25,354700,{"date":1915,"open":1631,"high":1916,"low":429,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-08-20",15.69,0.57,3.77,412800,{"date":1921,"open":1922,"high":1608,"low":1231,"close":427,"change":364,"percent_change":364,"volume":1923,"transactions":9,"vwap":427},"2025-08-19",15.09,261100,{"date":1925,"open":1922,"high":389,"low":896,"close":427,"change":486,"percent_change":311,"volume":1926,"transactions":9,"vwap":427},"2025-08-18",170700,{"date":1928,"open":902,"high":1929,"low":1922,"close":409,"change":703,"percent_change":709,"volume":1930,"transactions":9,"vwap":409},"2025-08-15",15.34,293400,{"date":1932,"open":1589,"high":339,"low":1933,"close":391,"change":850,"percent_change":1934,"volume":1935,"transactions":9,"vwap":391},"2025-08-14",15.015,-0.66,222300,{"date":1937,"open":318,"high":1577,"low":321,"close":340,"change":392,"percent_change":393,"volume":1938,"transactions":9,"vwap":340},"2025-08-13",254400,{"date":1940,"open":390,"high":1941,"low":399,"close":919,"change":1030,"percent_change":1942,"volume":1943,"transactions":9,"vwap":919},"2025-08-12",15.62,-1.28,306600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":917,"change":108,"percent_change":1949,"volume":1950,"transactions":9,"vwap":917},"2025-08-11",15.93,16.056999,15.381,6.94,501100,{"date":1952,"open":835,"high":1286,"low":1953,"close":455,"change":411,"percent_change":1954,"volume":1955,"transactions":9,"vwap":455},"2025-08-08",14.38,0.97,244000,{"date":1957,"open":1958,"high":464,"low":1953,"close":485,"change":703,"percent_change":1253,"volume":1959,"transactions":9,"vwap":485},"2025-08-07",14.58,172000,{"date":1961,"open":492,"high":300,"low":1469,"close":436,"change":652,"percent_change":1695,"volume":1962,"transactions":9,"vwap":436},"2025-08-06",175200,{"date":1964,"open":447,"high":1958,"low":1965,"close":455,"change":615,"percent_change":625,"volume":1966,"transactions":9,"vwap":455},"2025-08-05",14.405,161500,{"date":1968,"open":1969,"high":1505,"low":870,"close":436,"change":1271,"percent_change":1970,"volume":1971,"transactions":9,"vwap":436},"2025-08-04",14.36,1.26,179100,{"date":1973,"open":1231,"high":1231,"low":755,"close":755,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":755},"2025-08-01",-0.76,-5.05,413000,{"date":1978,"open":1589,"high":340,"low":342,"close":1979,"change":273,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-31",15.06,-0.99,318700,{"date":1983,"open":908,"high":1984,"low":429,"close":1086,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1086},"2025-07-30",15.52,-0.47,-3,463900,{"date":1989,"open":920,"high":1916,"low":1990,"close":1002,"change":1357,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1002},"2025-07-29",15.365,1.75,329400,{"date":1994,"open":896,"high":908,"low":896,"close":908,"change":770,"percent_change":1995,"volume":1996,"transactions":9,"vwap":908},"2025-07-28",3.35,371800,{"date":1998,"open":1231,"high":1231,"low":464,"close":883,"change":364,"percent_change":364,"volume":1999,"transactions":9,"vwap":883},"2025-07-25",187100,{"date":2001,"open":300,"high":330,"low":475,"close":883,"change":272,"percent_change":202,"volume":2002,"transactions":9,"vwap":883},"2025-07-24",165700,{"date":2004,"open":429,"high":2005,"low":418,"close":439,"change":1047,"percent_change":2006,"volume":2007,"transactions":9,"vwap":439},"2025-07-23",15.145,2.26,451900,{"date":2009,"open":549,"high":428,"low":549,"close":1085,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1085},"2025-07-22",0.23,1.6,319300,{"date":2014,"open":1252,"high":1501,"low":511,"close":1252,"change":866,"percent_change":157,"volume":1891,"transactions":9,"vwap":1252},"2025-07-21",{"date":2016,"open":447,"high":428,"low":512,"close":512,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":512},"2025-07-18",0.04,0.28,564800,{"date":2021,"open":897,"high":888,"low":520,"close":1247,"change":936,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1247},"2025-07-17",-2.86,459100,{"date":2025,"open":509,"high":1493,"low":483,"close":428,"change":1080,"percent_change":820,"volume":2026,"transactions":9,"vwap":428},"2025-07-16",338900,{"date":2028,"open":1979,"high":2029,"low":474,"close":1085,"change":1309,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1085},"2025-07-15",15.115,-3.5,446400,{"date":2033,"open":1858,"high":2005,"low":448,"close":996,"change":476,"percent_change":2034,"volume":2035,"transactions":9,"vwap":996},"2025-07-14",1.95,204800,{"date":2037,"open":889,"high":300,"low":889,"close":2038,"change":1021,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-11",14.84,2.56,221100,{"date":2042,"open":485,"high":521,"low":1619,"close":438,"change":1441,"percent_change":1822,"volume":2043,"transactions":9,"vwap":438},"2025-07-10",277200,{"date":2045,"open":483,"high":1505,"low":2046,"close":502,"change":411,"percent_change":1209,"volume":2047,"transactions":9,"vwap":502},"2025-07-09",14.221,231400,{"date":2049,"open":1470,"high":502,"low":1470,"close":755,"change":26,"percent_change":27,"volume":2050,"transactions":9,"vwap":755},"2025-07-08",356700,{"date":2052,"open":549,"high":1469,"low":2053,"close":1619,"change":343,"percent_change":661,"volume":2054,"transactions":9,"vwap":1619},"2025-07-07",14.225,323100,{"date":2056,"open":447,"high":493,"low":870,"close":1469,"change":615,"percent_change":967,"volume":2057,"transactions":9,"vwap":1469},"2025-07-03",174000,{"date":2059,"open":870,"high":2060,"low":1614,"close":1252,"change":2017,"percent_change":2018,"volume":2061,"transactions":9,"vwap":1252},"2025-07-02",14.461,484900,{"date":2063,"open":2064,"high":2064,"low":2065,"close":754,"change":468,"percent_change":2066,"volume":2067,"transactions":9,"vwap":754},"2025-07-01",14.77,14.29,-2.32,452700,{"date":2069,"open":492,"high":895,"low":2070,"close":331,"change":372,"percent_change":2071,"volume":2072,"transactions":9,"vwap":331},"2025-06-30",14.51,-1.94,458900,{"date":2074,"open":1631,"high":1631,"low":1269,"close":1231,"change":263,"percent_change":675,"volume":2075,"transactions":9,"vwap":1231},"2025-06-27",2050000,{"date":2077,"open":332,"high":342,"low":2078,"close":2064,"change":26,"percent_change":27,"volume":2067,"transactions":9,"vwap":2064},"2025-06-26",14.647,{"date":2080,"open":399,"high":1075,"low":2081,"close":464,"change":1482,"percent_change":2082,"volume":2083,"transactions":9,"vwap":464},"2025-06-25",14.695,-2.83,410000,{"date":2085,"open":419,"high":396,"low":1625,"close":1086,"change":1068,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1086},"2025-06-24",2.29,710300,{"date":2089,"open":1831,"high":1831,"low":1270,"close":1858,"change":532,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1858},"2025-06-23",-1.13,367300,{"date":2093,"open":401,"high":1631,"low":320,"close":1589,"change":1744,"percent_change":292,"volume":2094,"transactions":9,"vwap":1589},"2025-06-20",577200,{"date":2096,"open":475,"high":911,"low":2097,"close":318,"change":458,"percent_change":2098,"volume":2099,"transactions":9,"vwap":318},"2025-06-18",14.675,1.14,369900,{"date":2101,"open":883,"high":2102,"low":1269,"close":883,"change":1068,"percent_change":2103,"volume":2104,"transactions":9,"vwap":883},"2025-06-17",15.073,2.33,527900,{"date":2106,"open":474,"high":531,"low":1469,"close":447,"change":26,"percent_change":27,"volume":2107,"transactions":9,"vwap":447},"2025-06-16",610800,{"date":2109,"open":549,"high":474,"low":1465,"close":1958,"change":967,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1958},"2025-06-13",3.99,866700,{"date":2113,"open":1958,"high":1958,"low":2114,"close":842,"change":1620,"percent_change":2115,"volume":2116,"transactions":9,"vwap":842},"2025-06-12",13.885,-5.53,673800,{"date":2118,"open":896,"high":1922,"low":2119,"close":2038,"change":1649,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2038},"2025-06-11",14.725,1.37,369800,{"date":2123,"open":1085,"high":895,"low":2070,"close":1270,"change":541,"percent_change":542,"volume":2124,"transactions":9,"vwap":1270},"2025-06-10",611600,{"date":2126,"open":520,"high":2127,"low":2128,"close":754,"change":1441,"percent_change":1822,"volume":2129,"transactions":9,"vwap":754},"2025-06-09",14.585,14.195,557400,{"date":2131,"open":558,"high":1619,"low":558,"close":755,"change":476,"percent_change":2132,"volume":2133,"transactions":9,"vwap":755},"2025-06-06",2.07,356200,{"date":2135,"open":240,"high":547,"low":859,"close":230,"change":1058,"percent_change":302,"volume":2136,"transactions":9,"vwap":230},"2025-06-05",370600,{"date":2138,"open":280,"high":252,"low":726,"close":252,"change":2017,"percent_change":2018,"volume":2139,"transactions":9,"vwap":252},"2025-06-04",388100,{"date":2141,"open":252,"high":2142,"low":230,"close":289,"change":1279,"percent_change":636,"volume":2143,"transactions":9,"vwap":289},"2025-06-03",14.285,284800,{"date":2145,"open":501,"high":1469,"low":230,"close":1786,"change":513,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1786},"2025-06-02",1.07,380000,{"date":2149,"open":243,"high":1470,"low":254,"close":1813,"change":1324,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1813},"2025-05-30",-1.27,445900,{"date":2153,"open":1237,"high":1237,"low":865,"close":1470,"change":799,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1470},"2025-05-29",-1.32,366500,{"date":2157,"open":1469,"high":428,"low":754,"close":549,"change":1058,"percent_change":2158,"volume":2159,"transactions":9,"vwap":549},"2025-05-28",-0.83,587300,{"date":2161,"open":755,"high":436,"low":1786,"close":1501,"change":132,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1501},"2025-05-27",2.84,480700,{"date":2165,"open":1481,"high":1658,"low":1481,"close":280,"change":411,"percent_change":108,"volume":2166,"transactions":9,"vwap":280},"2025-05-23",281300,{"date":2168,"open":229,"high":261,"low":200,"close":279,"change":1649,"percent_change":2169,"volume":2170,"transactions":9,"vwap":279},"2025-05-22",1.46,222600,{"date":2172,"open":871,"high":1516,"low":231,"close":690,"change":372,"percent_change":2173,"volume":2174,"transactions":9,"vwap":690},"2025-05-21",-2.07,230400,{"date":2176,"open":691,"high":1786,"low":848,"close":230,"change":997,"percent_change":2011,"volume":2177,"transactions":9,"vwap":230},"2025-05-20",357900,{"date":2179,"open":271,"high":760,"low":605,"close":232,"change":322,"percent_change":990,"volume":2180,"transactions":9,"vwap":232},"2025-05-19",490300,{"date":2182,"open":251,"high":251,"low":739,"close":690,"change":1744,"percent_change":372,"volume":2183,"transactions":9,"vwap":690},"2025-05-16",249700,{"date":2185,"open":231,"high":760,"low":2186,"close":848,"change":392,"percent_change":1691,"volume":2187,"transactions":9,"vwap":848},"2025-05-15",13.53,284100,{"date":2189,"open":229,"high":876,"low":1487,"close":1330,"change":1058,"percent_change":749,"volume":2190,"transactions":9,"vwap":1330},"2025-05-14",459600,{"date":2192,"open":727,"high":1521,"low":720,"close":261,"change":44,"percent_change":2193,"volume":2194,"transactions":9,"vwap":261},"2025-05-13",5.51,605400,{"date":2196,"open":558,"high":1330,"low":192,"close":2197,"change":244,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-05-12",13.26,1.22,433200,{"date":2201,"open":673,"high":1304,"low":614,"close":673,"change":364,"percent_change":364,"volume":2202,"transactions":9,"vwap":673},"2025-05-09",312800,{"date":2204,"open":1710,"high":1413,"low":777,"close":673,"change":411,"percent_change":2205,"volume":2206,"transactions":9,"vwap":673},"2025-05-08",1.08,325000,{"date":2208,"open":805,"high":1710,"low":1341,"close":1753,"change":1441,"percent_change":2010,"volume":2209,"transactions":9,"vwap":1753},"2025-05-07",362500,{"date":2211,"open":1729,"high":624,"low":792,"close":584,"change":1441,"percent_change":2010,"volume":2212,"transactions":9,"vwap":584},"2025-05-06",363100,{"date":2214,"open":804,"high":1715,"low":792,"close":1391,"change":343,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1391},"2025-05-05",-1.07,351100,{"date":2218,"open":1392,"high":624,"low":1433,"close":1710,"change":1232,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1710},"2025-05-02",3.41,253300,{"date":2222,"open":32,"high":1391,"low":2223,"close":793,"change":1649,"percent_change":2224,"volume":2225,"transactions":9,"vwap":793},"2025-05-01",12.26,1.61,290900,{"date":2227,"open":786,"high":1341,"low":2228,"close":1432,"change":1104,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1432},"2025-04-30",12.36,-3.05,341500,{"date":2232,"open":635,"high":2233,"low":1739,"close":1356,"change":615,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1356},"2025-04-29",12.947,0.63,417000,{"date":2237,"open":1690,"high":2238,"low":1690,"close":1371,"change":311,"percent_change":1847,"volume":2239,"transactions":9,"vwap":1371},"2025-04-28",12.745,223500,{"date":2241,"open":2242,"high":1681,"low":2242,"close":775,"change":127,"percent_change":2243,"volume":2244,"transactions":9,"vwap":775},"2025-04-25",12.19,2.03,214400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":476,"percent_change":2251,"volume":2136,"transactions":9,"vwap":2250},"2025-04-24",12.16,12.45,12.08,12.34,2.41,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":495,"percent_change":615,"volume":2258,"transactions":9,"vwap":2257},"2025-04-23",12.1,12.3,11.93,12.05,477700,{"date":185,"open":2260,"high":2261,"low":181,"close":2262,"change":193,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},11.59,12.18,12.04,3.88,370200]