[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBCP":3,"homepage-market-summary":35,"stock-historical-BBCP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BBCP","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},"Concrete Pumping Holdings, Inc. Common Stock","Nasdaq",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","Concrete Pumping Holdings Inc is a provider of concrete pumping services and concrete waste management services in the fragmented United States and United Kingdom markets. Its large fleet of specialized pumping equipment and trained operators enables it to deliver concrete placement solutions. The company's operating segments include U.S. Concrete Pumping, U.K. Operations, and U.S. Concrete Waste Management Services, with the majority of revenue generated from the U.S. Concrete Pumping segment. Geographically, it operates in the United States and the United Kingdom, generating majority of its revenue from the United States.","1,530","Thornton, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.2792,0.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},9.85,10.01,10.1,9.79,9.88,-0.03,-0.3,116946.98103,1931,9.8673,12.19,5.555,173905.45197609562,64.7,2292,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},150363,54882468.446,63.08,"2025-04-22",[186,187,197,206,216,225,234,244,253,264,274,284,294,304,312,323,332,342,350,359,368,378,389,398,408,418,428,436,446,455,463,472,481,490,496,502,510,519,529,536,542,549,557,565,574,582,590,598,608,618,628,638,649,656,665,671,676,680,688,695,703,709,717,721,729,737,745,753,761,769,777,782,789,794,799,808,814,820,825,834,839,847,854,860,868,875,881,889,895,903,911,917,923,931,938,946,951,957,962,969,976,985,991,998,1005,1011,1015,1019,1023,1027,1031,1035,1038,1045,1051,1058,1064,1070,1077,1083,1087,1093,1096,1102,1105,1110,1117,1124,1128,1133,1140,1147,1153,1158,1163,1168,1173,1179,1184,1190,1196,1203,1209,1214,1220,1225,1231,1237,1245,1249,1253,1258,1262,1266,1271,1277,1280,1285,1289,1295,1302,1308,1313,1319,1326,1333,1340,1347,1354,1361,1368,1373,1377,1383,1390,1396,1404,1411,1416,1421,1429,1436,1440,1444,1447,1451,1455,1458,1461,1466,1471,1474,1479,1483,1487,1491,1494,1498,1501,1506,1508,1511,1515,1520,1527,1531,1537,1541,1545,1548,1553,1558,1562,1566,1571,1575,1581,1587,1592,1596,1603,1609,1615,1620,1626,1630,1634,1639,1644,1649,1654,1659,1664,1669,1672,1677,1681,1687,1691,1695,1699,1703,1707,1711,1715,1719,1722,1726,1730,1735,1740,1744,1749,1753,1756,1761,1764,1769,1774,1780,1786,1789,1793,1798,1801,1806,1810,1814,1820,1824,1829,1832,1837,1840,1844,1847,1851,1854,1857,1860,1864,1868,1871,1875,1878,1881,1885,1891,1894,1898,1901,1905,1910,1914,1917,1920,1923,1926,1930,1934,1938,1941,1943,1947,1950,1955,1959,1965,1969,1972,1976,1980,1984,1987,1990,1994,1999,2003,2006,2009,2013,2018,2022,2025,2029,2034,2038,2044,2048,2053,2057,2062,2067,2072,2075,2079,2082,2086,2090,2095,2100,2105,2108,2112,2115,2118,2121,2124,2127,2131,2134,2139,2143,2147,2152,2155,2160,2164,2168,2172,2176,2178,2181,2184,2188],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",9.69,9.94,9.62,0.19,1.96,120064.077428,2817,9.8359,{"date":198,"open":199,"high":200,"low":201,"close":189,"change":117,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",9.72,9.93,9.61,-0.1,137207.632404,2293,9.7268,{"date":207,"open":21,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",10.0999,9.58,9.7,-0.2,-2.02,128899.838202,2686,9.7294,{"date":217,"open":218,"high":190,"low":189,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",9.77,9.9,0.13,1.33,144598.249136,3385,9.8354,{"date":226,"open":227,"high":23,"low":228,"close":218,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",9.63,9.53,0.17,1.77,95459.643874,2445,9.7493,{"date":235,"open":236,"high":237,"low":228,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",9.68,9.74,9.6,-0.085,-0.88,118064.099673,2176,9.5996,{"date":245,"open":21,"high":21,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",9.655,9.685,-0.335,-3.34,96596.719964,2495,9.7458,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",10,10.13,9.98,10.02,0.08,0.8,193071.743629,3944,10.0427,{"date":265,"open":266,"high":267,"low":268,"close":190,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",9.82,9.99,9.59,0.18,1.84,195590.633632,5560,9.9028,{"date":275,"open":276,"high":266,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",9.67,9.64,9.76,-0.04,-0.41,311681.766923,2712,9.7561,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",10.25,9.75,9.8,-0.29,-2.87,245591.171748,4807,9.8635,{"date":295,"open":286,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",10.3835,10.04,10.09,-0.16,-1.56,324352.092864,5114,10.1945,{"date":305,"open":286,"high":306,"low":307,"close":286,"change":279,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",10.36,10.155,-0.39,230501.06469,4123,10.2522,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",10.22,10.5,10.1128,10.29,-0.14,-1.34,244812.761526,4334,10.3076,{"date":324,"open":325,"high":326,"low":256,"close":327,"change":127,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",10.27,10.46,10.43,2.46,142700.405416,3184,10.3659,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",10.2,10.33,10.12,10.18,0,206219.615392,4601,10.2118,{"date":343,"open":344,"high":345,"low":298,"close":337,"change":211,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",10.38,10.45,-1.93,253890.297469,6399,10.2712,{"date":351,"open":315,"high":352,"low":353,"close":344,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",10.74,10.15,-0.12,-1.14,451442.304286,8793,10.4229,{"date":360,"open":361,"high":362,"low":189,"close":315,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",10.85,10.97,1.45,16.02,869855.727099,11161,10.5594,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":229,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",8.98,9.2,8.76,9.05,1.91,388204.688616,7491,9.4761,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",9.04,9.1,8.82,8.88,-0.13,-1.44,275797.910093,4373,8.9714,{"date":390,"open":370,"high":380,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",8.801,9.01,-0.02,-0.22,104554.698838,2455,8.9883,{"date":399,"open":400,"high":401,"low":372,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",9.15,9.195,9.03,-0.18,-1.95,172907.552024,2863,8.9739,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":394,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",9.39,9.45,9.015,9.21,-2.33,305505.284451,3732,9.243,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":318,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",9.57,9.6396,9.2615,9.43,-1.46,262409.81837,3527,9.4648,{"date":429,"open":411,"high":268,"low":430,"close":420,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",9.14,0.09,0.95,139409.045006,3033,9.4959,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":164,"volume":443,"transactions":444,"vwap":445},"2026-08-25",9.41,9.495,9.12,9.48,0.07,293485.109098,2923,9.3377,{"date":447,"open":448,"high":449,"low":450,"close":438,"change":431,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",9.32,9.47,9.23,0.97,234278.268615,3165,9.3771,{"date":456,"open":402,"high":448,"low":457,"close":448,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",8.89,0.34,3.79,150214.115252,1919,9.1899,{"date":464,"open":465,"high":466,"low":465,"close":370,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",8.94,9.17,-0.05,-0.55,66527.206654,2045,9.0323,{"date":473,"open":474,"high":474,"low":475,"close":402,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",9.38,9,-0.21,-2.27,103148.897713,2619,9.0608,{"date":482,"open":483,"high":420,"low":400,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",9.56,9.24,-0.36,-3.75,61870.419031,1913,9.2893,{"date":491,"open":209,"high":227,"low":492,"close":238,"change":338,"percent_change":338,"volume":493,"transactions":494,"vwap":495},"2026-08-17",9.4,50383.696864,1909,9.5263,{"date":497,"open":423,"high":201,"low":474,"close":238,"change":229,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",1.8,103727.101534,2765,9.5232,{"date":503,"open":504,"high":201,"low":438,"close":423,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",9.54,-0.08,-0.84,87246.252371,1910,9.5,{"date":511,"open":492,"high":512,"low":513,"close":514,"change":269,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",9.55,9.34,9.51,1.93,65749.155759,1896,9.4881,{"date":520,"open":521,"high":512,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",9.44,9.26,9.33,-0.06,-0.64,73245.270249,2516,9.3488,{"date":530,"open":236,"high":237,"low":531,"close":410,"change":485,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",9.35,-3.69,90722.818867,2266,9.4803,{"date":537,"open":23,"high":190,"low":227,"close":287,"change":442,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",0.72,89068.096671,2473,9.7453,{"date":543,"open":544,"high":20,"low":449,"close":236,"change":524,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",9.84,-0.62,151446.316889,2574,9.6795,{"date":550,"open":551,"high":257,"low":552,"close":237,"change":384,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",9.91,9.6801,-1.32,123041.516946,3047,9.7597,{"date":558,"open":559,"high":560,"low":287,"close":561,"change":393,"percent_change":211,"volume":562,"transactions":563,"vwap":564},"2026-08-04",9.89,9.925,9.87,120433.438847,2805,9.8535,{"date":566,"open":278,"high":567,"low":568,"close":559,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",9.92,9.65,0.16,1.64,139034.375316,3112,9.8489,{"date":575,"open":20,"high":200,"low":438,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",9.73,-0.11,-1.12,154239.518629,3540,9.7508,{"date":583,"open":278,"high":584,"low":201,"close":544,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",9.86,0.1,1.03,191907.301892,3897,9.7742,{"date":591,"open":592,"high":592,"low":276,"close":237,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",10.14,-0.43,-4.23,145862.000817,4086,9.785,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":403,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",10.175,10.535,10.147,10.17,-1.74,176695.687643,4238,10.243,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":403,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",10.61,10.735,10.0201,10.35,-1.71,162401.284718,4215,10.3559,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":308,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",10.99,11.149,10.47,10.53,-3.57,151022.205802,3575,10.6448,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":585,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",10.73,10.96,10.675,10.92,0.92,160405.973825,3630,10.8929,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",10.77,10.91,10.6025,10.82,0.36,3.44,167669.771832,3898,10.7974,{"date":650,"open":623,"high":651,"low":652,"close":326,"change":25,"percent_change":289,"volume":653,"transactions":654,"vwap":655},"2026-07-21",10.58,10.325,199053.637907,3439,10.4348,{"date":657,"open":658,"high":630,"low":659,"close":660,"change":279,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",10.59,10.4,10.49,-0.38,155353.182476,3438,10.4888,{"date":666,"open":667,"high":640,"low":668,"close":623,"change":299,"percent_change":669,"volume":670,"transactions":9,"vwap":623},"2026-07-17",10.52,10.41,-1.5,137000,{"date":672,"open":667,"high":352,"low":327,"close":673,"change":229,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-16",10.69,1.62,78500,{"date":677,"open":315,"high":610,"low":326,"close":667,"change":431,"percent_change":678,"volume":679,"transactions":9,"vwap":667},"2026-07-15",0.86,153500,{"date":681,"open":682,"high":683,"low":684,"close":327,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":327},"2026-07-14",10.9,10.94,10.42,-0.47,-4.31,174400,{"date":689,"open":690,"high":641,"low":691,"close":682,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":682},"2026-07-13",10.76,10.555,0.03,0.28,171200,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":693,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-10",10.57,11.079,10.39,10.87,2.64,414100,{"date":704,"open":705,"high":706,"low":315,"close":658,"change":593,"percent_change":707,"volume":708,"transactions":9,"vwap":658},"2026-07-09",11.1,11.23,-3.9,122100,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":299,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-08",11.12,11.21,10.86,11.02,-1.43,188300,{"date":718,"open":711,"high":706,"low":700,"close":719,"change":393,"percent_change":403,"volume":720,"transactions":9,"vwap":719},"2026-07-07",11.18,271500,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":431,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-06",11.28,11.6,11.17,11.2,0.81,436200,{"date":730,"open":731,"high":30,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",11.87,11.05,11.11,-0.74,-6.24,299400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":211,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-01",12.0050001,12.153,11.56,11.85,-1.66,225200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":192,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-30",11.79,12.15,11.705,12.05,1.6,426100,{"date":754,"open":755,"high":731,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",11.53,11.4,11.86,0.27,2.33,263200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":442,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-26",11.45,11.72,11.365,11.59,0.61,549000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":644,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-25",11.26,11.8,11.25,11.52,3.23,331300,{"date":778,"open":705,"high":712,"low":779,"close":780,"change":259,"percent_change":538,"volume":781,"transactions":9,"vwap":780},"2026-06-24",10.79,11.16,399200,{"date":783,"open":784,"high":785,"low":682,"close":786,"change":403,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-23",11.15,11.43,11.08,-1.6,311300,{"date":790,"open":641,"high":771,"low":791,"close":771,"change":157,"percent_change":792,"volume":793,"transactions":9,"vwap":771},"2026-06-22",10.713,3.21,350900,{"date":795,"open":784,"high":784,"low":796,"close":641,"change":797,"percent_change":525,"volume":798,"transactions":9,"vwap":641},"2026-06-18",10.83,-0.07,299100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",10.655,11.27,10.54,10.98,0.29,2.71,325300,{"date":809,"open":361,"high":810,"low":811,"close":673,"change":299,"percent_change":812,"volume":813,"transactions":9,"vwap":673},"2026-06-16",11.07,10.63,-1.47,413600,{"date":815,"open":733,"high":773,"low":816,"close":361,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":361},"2026-06-15",10.8,-0.27,-2.43,274400,{"date":821,"open":822,"high":823,"low":700,"close":711,"change":393,"percent_change":403,"volume":824,"transactions":9,"vwap":711},"2026-06-12",11.09,11.31,231300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",10.6,11.195,10.28,11.14,0.45,4.21,574800,{"date":835,"open":690,"high":690,"low":836,"close":673,"change":393,"percent_change":837,"volume":838,"transactions":9,"vwap":673},"2026-06-10",10.26,-0.19,414700,{"date":840,"open":841,"high":842,"low":660,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",11,11.35,10.71,-0.09,-0.83,506500,{"date":848,"open":849,"high":850,"low":258,"close":816,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":816},"2026-06-08",10.67,11.01,0.37,3.55,1046900,{"date":855,"open":823,"high":856,"low":210,"close":327,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":327},"2026-06-05",11.98,2.45,30.7,4419200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":229,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-04",7.85,8.01,7.76,7.98,2.18,1502100,{"date":869,"open":870,"high":871,"low":872,"close":870,"change":393,"percent_change":873,"volume":874,"transactions":9,"vwap":870},"2026-06-03",7.81,7.86,7.64,-0.26,118100,{"date":876,"open":877,"high":871,"low":872,"close":878,"change":431,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-02",7.71,7.83,1.16,100800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":505,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-01",7.82,7.975,7.505,7.74,-1.02,129600,{"date":890,"open":891,"high":892,"low":893,"close":883,"change":844,"percent_change":355,"volume":894,"transactions":9,"vwap":883},"2026-05-29",7.9,7.91,7.69,74100,{"date":896,"open":897,"high":898,"low":899,"close":892,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-05-28",7.88,8.12,7.73,0.04,0.51,218600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":269,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-27",7.7,7.96,7.61,7.87,2.34,118500,{"date":912,"open":913,"high":862,"low":914,"close":893,"change":259,"percent_change":915,"volume":916,"transactions":9,"vwap":893},"2026-05-26",7.67,7.602,1.05,70600,{"date":918,"open":919,"high":913,"low":920,"close":907,"change":229,"percent_change":921,"volume":922,"transactions":9,"vwap":907},"2026-05-22",7.49,7.35,2.28,83300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":569,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-21",7.22,7.47,7.11,7.44,2.2,114500,{"date":932,"open":933,"high":883,"low":934,"close":935,"change":692,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-20",7.24,7.09,7.28,0.41,146200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":467,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-19",7.21,7.3,7.114,7.25,-0.68,178400,{"date":947,"open":948,"high":949,"low":948,"close":941,"change":692,"percent_change":936,"volume":950,"transactions":9,"vwap":941},"2026-05-18",7.26,7.41,324700,{"date":952,"open":953,"high":920,"low":954,"close":955,"change":338,"percent_change":338,"volume":956,"transactions":9,"vwap":955},"2026-05-15",7.18,7.06,7.27,114400,{"date":958,"open":941,"high":959,"low":960,"close":955,"change":25,"percent_change":280,"volume":961,"transactions":9,"vwap":955},"2026-05-14",7.344,7.14,183900,{"date":963,"open":964,"high":965,"low":934,"close":941,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":941},"2026-05-13",7.23,7.5,0.01,0.14,96400,{"date":970,"open":899,"high":899,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-12",7.245,7.29,-0.49,-6.3,178200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-11",7.97,8.13,7.685,7.78,-0.17,-2.14,68800,{"date":986,"open":987,"high":988,"low":897,"close":989,"change":844,"percent_change":578,"volume":990,"transactions":9,"vwap":989},"2026-05-08",8.02,8.1,7.95,61900,{"date":992,"open":993,"high":979,"low":994,"close":995,"change":279,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-07",8.06,7.935,8.04,-0.5,102100,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":112,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-06",8.11,7.92,8.08,0.75,87400,{"date":1006,"open":1007,"high":988,"low":892,"close":987,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":987},"2026-05-05",7.93,0.11,1.39,95700,{"date":1012,"open":1007,"high":1000,"low":1013,"close":892,"change":467,"percent_change":1014,"volume":880,"transactions":9,"vwap":892},"2026-05-04",7.8,-0.63,{"date":1016,"open":1007,"high":1017,"low":905,"close":906,"change":900,"percent_change":901,"volume":1018,"transactions":9,"vwap":906},"2026-05-01",8,124400,{"date":1020,"open":981,"high":995,"low":981,"close":1001,"change":1008,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1001},"2026-04-30",1.41,100400,{"date":1024,"open":862,"high":891,"low":1025,"close":870,"change":467,"percent_change":525,"volume":1026,"transactions":9,"vwap":870},"2026-04-29",7.725,107400,{"date":1028,"open":1013,"high":891,"low":913,"close":871,"change":112,"percent_change":1029,"volume":1030,"transactions":9,"vwap":871},"2026-04-28",0.77,189700,{"date":1032,"open":864,"high":1033,"low":899,"close":1013,"change":112,"percent_change":137,"volume":1034,"transactions":9,"vwap":1013},"2026-04-27",7.885,97300,{"date":1036,"open":886,"high":892,"low":913,"close":886,"change":117,"percent_change":384,"volume":1037,"transactions":9,"vwap":886},"2026-04-24",54300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":220,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-23",7.62,7.75,7.55,1.71,66400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1040,"change":585,"percent_change":221,"volume":1050,"transactions":9,"vwap":1040},"2026-04-22",7.59,7.68,7.535,90100,{"date":1052,"open":1048,"high":877,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-21",7.495,7.52,-0.15,-1.96,59600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":913,"change":431,"percent_change":65,"volume":1063,"transactions":9,"vwap":913},"2026-04-20",7.58,7.72,7.575,92900,{"date":1065,"open":1066,"high":1067,"low":965,"close":1060,"change":269,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1060},"2026-04-17",7.56,7.77,2.43,190500,{"date":1071,"open":1060,"high":1060,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-16",7.38,7.4,-0.23,-3.01,121000,{"date":1078,"open":1079,"high":886,"low":1080,"close":1079,"change":467,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-15",7.63,7.54,-0.65,75400,{"date":1084,"open":1061,"high":886,"low":1079,"close":1048,"change":279,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1048},"2026-04-14",-0.52,85300,{"date":1088,"open":1089,"high":1090,"low":1054,"close":1061,"change":585,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1061},"2026-04-13",7.6,7.745,1.31,72200,{"date":1094,"open":1060,"high":872,"low":965,"close":1040,"change":692,"percent_change":132,"volume":1095,"transactions":9,"vwap":1040},"2026-04-10",79400,{"date":1097,"open":1098,"high":1089,"low":920,"close":1047,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1047},"2026-04-09",7.39,0.15,2.02,97700,{"date":1103,"open":935,"high":926,"low":943,"close":928,"change":157,"percent_change":1104,"volume":975,"transactions":9,"vwap":928},"2026-04-08",4.94,{"date":1106,"open":934,"high":960,"low":1107,"close":934,"change":393,"percent_change":1108,"volume":1109,"transactions":9,"vwap":934},"2026-04-07",6.98,-0.28,135600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":927,"change":220,"percent_change":1115,"volume":1116,"transactions":9,"vwap":927},"2026-04-06",6.89,7.13,6.79,1.86,128200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1107,"change":318,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1107},"2026-04-02",6.99,7.16,6.836,-1.97,78000,{"date":1125,"open":960,"high":955,"low":934,"close":1126,"change":393,"percent_change":1108,"volume":1127,"transactions":9,"vwap":1126},"2026-04-01",7.12,42700,{"date":1129,"open":1112,"high":943,"low":1130,"close":960,"change":851,"percent_change":1131,"volume":1132,"transactions":9,"vwap":960},"2026-03-31",6.84,5.47,124700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":797,"percent_change":887,"volume":1139,"transactions":9,"vwap":1138},"2026-03-30",6.9,7.115,6.7,6.77,540200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1130,"change":467,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1130},"2026-03-27",6.87,6.95,6.81,-0.73,179700,{"date":1148,"open":1149,"high":964,"low":1150,"close":1112,"change":817,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1112},"2026-03-26",7.1,6.85,-3.77,226900,{"date":1154,"open":1155,"high":1156,"low":954,"close":1120,"change":259,"percent_change":122,"volume":1157,"transactions":9,"vwap":1120},"2026-03-25",7.17,7.205,149800,{"date":1159,"open":960,"high":948,"low":1160,"close":1161,"change":524,"percent_change":506,"volume":1162,"transactions":9,"vwap":1161},"2026-03-24",7.04,7.08,112200,{"date":1164,"open":1107,"high":1165,"low":1135,"close":960,"change":157,"percent_change":1166,"volume":1167,"transactions":9,"vwap":960},"2026-03-23",7.19,5.15,235800,{"date":1169,"open":1170,"high":1135,"low":1171,"close":1114,"change":797,"percent_change":887,"volume":1172,"transactions":9,"vwap":1114},"2026-03-20",6.86,6.66,193600,{"date":1174,"open":1175,"high":1135,"low":1176,"close":1170,"change":1177,"percent_change":805,"volume":1178,"transactions":9,"vwap":1170},"2026-03-19",6.78,6.65,0.02,64400,{"date":1180,"open":1135,"high":1160,"low":1181,"close":1130,"change":384,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1130},"2026-03-18",6.75,-1.87,133400,{"date":1185,"open":1186,"high":1187,"low":1130,"close":1188,"change":442,"percent_change":107,"volume":1189,"transactions":9,"vwap":1188},"2026-03-17",6.96,7.058,6.97,154800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1135,"change":442,"percent_change":94,"volume":1195,"transactions":9,"vwap":1135},"2026-03-16",6.93,7.05,6.82,145300,{"date":1197,"open":1198,"high":954,"low":1199,"close":1200,"change":318,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-13",7,6.54,6.83,-2.01,236900,{"date":1204,"open":1107,"high":1205,"low":1206,"close":1188,"change":982,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1188},"2026-03-12",7.175,6.835,-2.38,136000,{"date":1210,"open":1193,"high":1211,"low":1206,"close":960,"change":152,"percent_change":1212,"volume":1213,"transactions":9,"vwap":960},"2026-03-11",7.335,5.62,206100,{"date":1215,"open":1138,"high":1216,"low":1217,"close":1218,"change":692,"percent_change":831,"volume":1219,"transactions":9,"vwap":1218},"2026-03-10",6.94,6.55,6.76,164300,{"date":1221,"open":1171,"high":1138,"low":1222,"close":1223,"change":117,"percent_change":1055,"volume":1224,"transactions":9,"vwap":1223},"2026-03-09",6.49,6.73,177200,{"date":1226,"open":1137,"high":1150,"low":1227,"close":1228,"change":279,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-06",6.63,6.74,-0.59,115400,{"date":1232,"open":1188,"high":1188,"low":1233,"close":1175,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1175},"2026-03-05",6.71,-0.24,-3.42,50700,{"date":1238,"open":1239,"high":1240,"low":1138,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-04",6.8,7.07,7.02,0.22,3.24,94700,{"date":1246,"open":1137,"high":1135,"low":1247,"close":1239,"change":467,"percent_change":1145,"volume":1248,"transactions":9,"vwap":1239},"2026-03-03",6.6,116000,{"date":1250,"open":1137,"high":1216,"low":1137,"close":1150,"change":1008,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1150},"2026-03-02",1.63,58800,{"date":1254,"open":1255,"high":1256,"low":1176,"close":1228,"change":873,"percent_change":1257,"volume":984,"transactions":9,"vwap":1228},"2026-02-27",6.91,6.975,-3.71,{"date":1259,"open":1239,"high":1241,"low":1227,"close":1198,"change":192,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1198},"2026-02-26",2.79,86100,{"date":1263,"open":1228,"high":1200,"low":1171,"close":1144,"change":220,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1144},"2026-02-25",1.95,114800,{"date":1267,"open":1268,"high":1150,"low":1171,"close":1269,"change":393,"percent_change":26,"volume":1270,"transactions":9,"vwap":1269},"2026-02-24",6.69,6.68,43200,{"date":1272,"open":1239,"high":1273,"low":1274,"close":1137,"change":844,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1137},"2026-02-23",6.887,6.56,-1.33,108900,{"date":1278,"open":1114,"high":1255,"low":1218,"close":1114,"change":966,"percent_change":1099,"volume":1279,"transactions":9,"vwap":1114},"2026-02-20",49200,{"date":1281,"open":1282,"high":1114,"low":1274,"close":1175,"change":1283,"percent_change":498,"volume":1284,"transactions":9,"vwap":1175},"2026-02-19",6.64,0.12,46400,{"date":1286,"open":1176,"high":1150,"low":1274,"close":1171,"change":1177,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1171},"2026-02-18",0.3,81100,{"date":1290,"open":1291,"high":1114,"low":1292,"close":1282,"change":585,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1282},"2026-02-17",6.58,6.51,1.53,101200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1199,"change":1099,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1199},"2026-02-13",6.39,6.645,6.37,2.35,63900,{"date":1303,"open":1304,"high":1269,"low":1305,"close":1297,"change":1074,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2026-02-12",6.62,6.36,-3.47,79700,{"date":1309,"open":1291,"high":1137,"low":1310,"close":1304,"change":442,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1304},"2026-02-11",6.461,1.07,66100,{"date":1314,"open":1315,"high":1233,"low":1316,"close":1217,"change":1283,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1217},"2026-02-10",6.46,6.415,1.87,105300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":117,"percent_change":299,"volume":1325,"transactions":9,"vwap":1324},"2026-02-09",6.44,6.52,6.29,6.43,158900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1321,"change":1331,"percent_change":93,"volume":1332,"transactions":9,"vwap":1321},"2026-02-06",6.32,6.545,6.28,0.21,99200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":112,"percent_change":451,"volume":1339,"transactions":9,"vwap":1338},"2026-02-05",6.04,6.31,5.885,6.23,77100,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1177,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-04",6.22,6.08,6.17,0.33,109200,{"date":1348,"open":1349,"high":1328,"low":1350,"close":1351,"change":1008,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-03",6.06,5.955,6.15,1.82,128300,{"date":1355,"open":1356,"high":1343,"low":1357,"close":1335,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1335},"2026-02-02",5.8,5.76,0.26,4.5,144700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":117,"percent_change":982,"volume":1367,"transactions":9,"vwap":1366},"2026-01-30",5.71,5.87,5.7,5.78,148900,{"date":1369,"open":1370,"high":1356,"low":31,"close":1371,"change":112,"percent_change":915,"volume":1372,"transactions":9,"vwap":1371},"2026-01-29",5.73,5.79,132100,{"date":1374,"open":1366,"high":1371,"low":1375,"close":1370,"change":279,"percent_change":1376,"volume":930,"transactions":9,"vwap":1370},"2026-01-28",5.68,-0.69,{"date":1378,"open":1371,"high":1379,"low":1380,"close":1381,"change":338,"percent_change":338,"volume":1382,"transactions":9,"vwap":1381},"2026-01-27",5.83,5.61,5.77,174600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1381,"change":289,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1381},"2026-01-26",6.05,6.1,5.75,-4.79,176600,{"date":1391,"open":1351,"high":1392,"low":1393,"close":1349,"change":202,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1349},"2026-01-23",6.27,5.97,-1.62,161800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":569,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-22",5.99,6.21,5.94,6.16,2.67,215800,{"date":1405,"open":1406,"high":1407,"low":1398,"close":1408,"change":844,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-21",6.13,6.155,6,-1.48,167900,{"date":1412,"open":1401,"high":1392,"low":1413,"close":1414,"change":1055,"percent_change":1415,"volume":1018,"transactions":9,"vwap":1414},"2026-01-20",5.95,6.09,-2.4,{"date":1417,"open":1315,"high":1282,"low":1342,"close":1418,"change":1074,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-16",6.24,-3.55,168200,{"date":1422,"open":1223,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-15",7.01,6.3,6.47,-0.215,-3.22,165000,{"date":1430,"open":1040,"high":913,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-14",6.575,6.685,-0.705,-9.54,154100,{"date":1437,"open":1042,"high":1438,"low":964,"close":1098,"change":577,"percent_change":812,"volume":1439,"transactions":9,"vwap":1098},"2026-01-13",7.721,136500,{"date":1441,"open":1155,"high":1054,"low":1113,"close":965,"change":458,"percent_change":1442,"volume":1443,"transactions":9,"vwap":965},"2026-01-12",4.75,117200,{"date":1445,"open":1160,"high":941,"low":1186,"close":1120,"change":259,"percent_change":122,"volume":1446,"transactions":9,"vwap":1120},"2026-01-09",73700,{"date":1448,"open":1135,"high":960,"low":1135,"close":1161,"change":1099,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1161},"2026-01-08",2.16,113400,{"date":1452,"open":1161,"high":927,"low":1130,"close":1192,"change":318,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1192},"2026-01-07",-1.98,87700,{"date":1456,"open":1255,"high":1126,"low":1144,"close":1240,"change":442,"percent_change":51,"volume":1457,"transactions":9,"vwap":1240},"2026-01-06",77300,{"date":1459,"open":1143,"high":1113,"low":1143,"close":1198,"change":259,"percent_change":879,"volume":1460,"transactions":9,"vwap":1198},"2026-01-05",46500,{"date":1462,"open":1218,"high":1188,"low":1181,"close":1463,"change":1331,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-02",6.92,3.13,47400,{"date":1467,"open":1256,"high":1256,"low":1468,"close":1233,"change":817,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1233},"2025-12-31",6.67,-3.87,58900,{"date":1472,"open":1186,"high":953,"low":1186,"close":1107,"change":25,"percent_change":593,"volume":1473,"transactions":9,"vwap":1107},"2025-12-30",64500,{"date":1475,"open":1476,"high":934,"low":1171,"close":1423,"change":467,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1423},"2025-12-29",6.875,-0.71,96000,{"date":1480,"open":1241,"high":927,"low":1188,"close":954,"change":259,"percent_change":1481,"volume":1482,"transactions":9,"vwap":954},"2025-12-26",1.15,58400,{"date":1484,"open":1107,"high":1485,"low":1216,"close":1107,"change":117,"percent_change":318,"volume":1486,"transactions":9,"vwap":1107},"2025-12-24",7.085,26800,{"date":1488,"open":1463,"high":1160,"low":1489,"close":1119,"change":117,"percent_change":318,"volume":1490,"transactions":9,"vwap":1119},"2025-12-23",6.848,48400,{"date":1492,"open":1160,"high":1126,"low":1107,"close":1198,"change":393,"percent_change":1108,"volume":1493,"transactions":9,"vwap":1198},"2025-12-22",59000,{"date":1495,"open":1149,"high":1120,"low":1216,"close":1241,"change":524,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1241},"2025-12-19",-0.85,142100,{"date":1499,"open":1241,"high":934,"low":1216,"close":1161,"change":269,"percent_change":1500,"volume":1339,"transactions":9,"vwap":1161},"2025-12-18",2.61,{"date":1502,"open":1503,"high":927,"low":1170,"close":1135,"change":1055,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1135},"2025-12-17",7.03,-2.13,119300,{"date":1507,"open":1119,"high":960,"low":1218,"close":1193,"change":112,"percent_change":678,"volume":1034,"transactions":9,"vwap":1193},"2025-12-16",{"date":1509,"open":1188,"high":1120,"low":1510,"close":1119,"change":338,"percent_change":338,"volume":1004,"transactions":9,"vwap":1119},"2025-12-15",6.865,{"date":1512,"open":1423,"high":1513,"low":1150,"close":1119,"change":692,"percent_change":1514,"volume":1095,"transactions":9,"vwap":1119},"2025-12-12",7.015,0.43,{"date":1516,"open":1170,"high":1423,"low":1517,"close":1186,"change":967,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1186},"2025-12-11",6.795,2.05,96300,{"date":1521,"open":1322,"high":1522,"low":1523,"close":1194,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1194},"2025-12-10",6.895,6.42,0.31,4.76,115900,{"date":1528,"open":1297,"high":1268,"low":1305,"close":1292,"change":585,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1292},"2025-12-09",1.56,115800,{"date":1532,"open":1315,"high":1533,"low":1323,"close":1534,"change":524,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-08",6.585,6.41,-0.93,74300,{"date":1538,"open":1463,"high":1463,"low":1315,"close":1425,"change":299,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1425},"2025-12-05",-2.41,67100,{"date":1542,"open":1543,"high":1239,"low":1199,"close":1227,"change":117,"percent_change":1055,"volume":1544,"transactions":9,"vwap":1227},"2025-12-04",6.61,66800,{"date":1546,"open":1304,"high":1176,"low":1547,"close":1282,"change":442,"percent_change":1311,"volume":1050,"transactions":9,"vwap":1282},"2025-12-03",6.35,{"date":1549,"open":1399,"high":1550,"low":1349,"close":1551,"change":644,"percent_change":1356,"volume":1552,"transactions":9,"vwap":1551},"2025-12-02",6.675,6.57,210200,{"date":1554,"open":1344,"high":1330,"low":1555,"close":1399,"change":505,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1399},"2025-12-01",6.145,-1.27,115500,{"date":1559,"open":1328,"high":1560,"low":1408,"close":1323,"change":338,"percent_change":338,"volume":1561,"transactions":9,"vwap":1323},"2025-11-28",6.34,54600,{"date":1563,"open":1343,"high":1560,"low":1343,"close":1323,"change":192,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1323},"2025-11-26",3.11,81300,{"date":1567,"open":1351,"high":1568,"low":1569,"close":1386,"change":25,"percent_change":973,"volume":1570,"transactions":9,"vwap":1386},"2025-11-25",6.279,5.91,238600,{"date":1572,"open":1406,"high":1401,"low":1400,"close":1406,"change":259,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1406},"2025-11-24",1.32,104500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1385,"change":1283,"percent_change":1100,"volume":1580,"transactions":9,"vwap":1385},"2025-11-21",5.93,6.18,5.875,84800,{"date":1582,"open":1583,"high":1343,"low":1584,"close":1577,"change":900,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1577},"2025-11-20",6.02,5.85,0.68,74500,{"date":1588,"open":1589,"high":1349,"low":1590,"close":1589,"change":1177,"percent_change":458,"volume":1591,"transactions":9,"vwap":1589},"2025-11-19",5.89,5.82,148000,{"date":1593,"open":1590,"high":1594,"low":1381,"close":1364,"change":966,"percent_change":229,"volume":1595,"transactions":9,"vwap":1364},"2025-11-18",6.07,203800,{"date":1597,"open":1399,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-17",6.225,5.86,-0.37,-5.94,81200,{"date":1604,"open":1406,"high":1605,"low":1606,"close":1338,"change":431,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1338},"2025-11-14",6.33,6.065,1.47,100100,{"date":1610,"open":1611,"high":1323,"low":1414,"close":1612,"change":524,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-13",6.2,6.14,-0.97,107700,{"date":1616,"open":1336,"high":1617,"low":1335,"close":1611,"change":524,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1611},"2025-11-12",6.315,-0.96,55300,{"date":1621,"open":1323,"high":1547,"low":1622,"close":1623,"change":393,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-11",6.11,6.26,-0.32,144000,{"date":1627,"open":1418,"high":1328,"low":1628,"close":1330,"change":967,"percent_change":921,"volume":1629,"transactions":9,"vwap":1330},"2025-11-10",6.19,36700,{"date":1631,"open":1628,"high":1628,"low":1408,"close":1612,"change":505,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1612},"2025-11-07",-1.29,104800,{"date":1635,"open":1636,"high":1636,"low":1611,"close":1342,"change":873,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1342},"2025-11-06",6.48,-4.01,47300,{"date":1640,"open":1560,"high":1641,"low":1560,"close":1636,"change":1242,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1636},"2025-11-05",6.53,3.51,54800,{"date":1645,"open":1222,"high":1222,"low":1646,"close":1623,"change":289,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1623},"2025-11-04",6.25,-4.43,88800,{"date":1650,"open":1534,"high":1176,"low":1651,"close":1217,"change":569,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1217},"2025-11-03",6.203,2.5,110500,{"date":1655,"open":1628,"high":1656,"low":1578,"close":1297,"change":569,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1297},"2025-10-31",6.425,2.57,89500,{"date":1660,"open":1560,"high":1661,"low":1399,"close":1338,"change":1055,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1338},"2025-10-30",6.435,-2.35,75200,{"date":1665,"open":1551,"high":1551,"low":1323,"close":1666,"change":982,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-29",6.38,-2.6,109400,{"date":1670,"open":1305,"high":1247,"low":1330,"close":1217,"change":569,"percent_change":1652,"volume":1671,"transactions":9,"vwap":1217},"2025-10-28",71000,{"date":1673,"open":1468,"high":1674,"low":1297,"close":1297,"change":817,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1297},"2025-10-27",6.695,-4.05,79600,{"date":1678,"open":1679,"high":1269,"low":1321,"close":1171,"change":569,"percent_change":328,"volume":1680,"transactions":9,"vwap":1171},"2025-10-24",6.59,75800,{"date":1682,"open":1282,"high":1683,"low":1684,"close":1685,"change":577,"percent_change":743,"volume":1686,"transactions":9,"vwap":1685},"2025-10-23",6.72,6.45,6.5,83900,{"date":1688,"open":1199,"high":1268,"low":1685,"close":1543,"change":524,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1543},"2025-10-22",-0.9,90300,{"date":1692,"open":1171,"high":1144,"low":1227,"close":1468,"change":279,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1468},"2025-10-21",-0.6,52600,{"date":1696,"open":1199,"high":1228,"low":1322,"close":1233,"change":1697,"percent_change":852,"volume":1698,"transactions":9,"vwap":1233},"2025-10-20",0.23,80000,{"date":1700,"open":1171,"high":1181,"low":1684,"close":1636,"change":211,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1636},"2025-10-17",-2.99,75500,{"date":1704,"open":1144,"high":1144,"low":1551,"close":1269,"change":384,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1269},"2025-10-16",-1.91,55100,{"date":1708,"open":1192,"high":1192,"low":1304,"close":1144,"change":524,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1144},"2025-10-15",-0.87,99900,{"date":1712,"open":1176,"high":1463,"low":1543,"close":1142,"change":229,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1142},"2025-10-14",2.54,69200,{"date":1716,"open":1274,"high":1717,"low":1321,"close":1137,"change":1331,"percent_change":1243,"volume":1718,"transactions":9,"vwap":1137},"2025-10-13",6.705,54100,{"date":1720,"open":1137,"high":1683,"low":1222,"close":1222,"change":1234,"percent_change":624,"volume":1721,"transactions":9,"vwap":1222},"2025-10-10",57200,{"date":1723,"open":1135,"high":1135,"low":1137,"close":1223,"change":394,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1223},"2025-10-09",-3.17,52900,{"date":1727,"open":1218,"high":1198,"low":1176,"close":1143,"change":192,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1143},"2025-10-08",2.81,57900,{"date":1731,"open":1732,"high":1107,"low":1683,"close":1218,"change":1055,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1218},"2025-10-07",6.88,-2.17,73100,{"date":1736,"open":1241,"high":1737,"low":1170,"close":1255,"change":1055,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1255},"2025-10-06",7.069,-2.12,67500,{"date":1741,"open":1161,"high":953,"low":1742,"close":954,"change":338,"percent_change":338,"volume":1743,"transactions":9,"vwap":954},"2025-10-03",6.965,51500,{"date":1745,"open":1186,"high":1746,"low":1186,"close":954,"change":585,"percent_change":1747,"volume":1748,"transactions":9,"vwap":954},"2025-10-02",7.15,1.44,107900,{"date":1750,"open":1186,"high":934,"low":1186,"close":1186,"change":844,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1186},"2025-10-01",-1.28,58200,{"date":1754,"open":1186,"high":1113,"low":1216,"close":1193,"change":259,"percent_change":1481,"volume":1755,"transactions":9,"vwap":1193},"2025-09-30",71400,{"date":1757,"open":1165,"high":948,"low":1758,"close":1188,"change":837,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1188},"2025-09-29",6.945,-2.65,77600,{"date":1762,"open":960,"high":972,"low":1240,"close":1120,"change":338,"percent_change":338,"volume":1763,"transactions":9,"vwap":1120},"2025-09-26",38100,{"date":1765,"open":955,"high":1766,"low":1485,"close":1120,"change":318,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1120},"2025-09-25",7.282,-1.92,32700,{"date":1770,"open":1771,"high":919,"low":955,"close":941,"change":524,"percent_change":1772,"volume":1773,"transactions":9,"vwap":941},"2025-09-24",7.34,-0.82,48700,{"date":1775,"open":1098,"high":965,"low":1776,"close":1777,"change":279,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-23",7.31,7.36,-0.54,60600,{"date":1781,"open":964,"high":1782,"low":1783,"close":1073,"change":1099,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1073},"2025-09-22",7.455,7.2,2.07,82400,{"date":1787,"open":1788,"high":1788,"low":1113,"close":943,"change":467,"percent_change":944,"volume":1172,"transactions":9,"vwap":943},"2025-09-19",7.32,{"date":1790,"open":1161,"high":949,"low":1161,"close":941,"change":1358,"percent_change":1791,"volume":1792,"transactions":9,"vwap":941},"2025-09-18",3.69,84600,{"date":1794,"open":964,"high":1795,"low":1198,"close":1160,"change":837,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1160},"2025-09-17",7.273,-2.63,72500,{"date":1799,"open":925,"high":941,"low":953,"close":964,"change":966,"percent_change":967,"volume":1800,"transactions":9,"vwap":964},"2025-09-16",78600,{"date":1802,"open":1161,"high":943,"low":1803,"close":925,"change":1099,"percent_change":1804,"volume":1805,"transactions":9,"vwap":925},"2025-09-15",7.025,2.12,69900,{"date":1807,"open":1113,"high":1113,"low":1107,"close":1240,"change":797,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1240},"2025-09-12",-0.98,64000,{"date":1811,"open":1126,"high":933,"low":1742,"close":960,"change":692,"percent_change":1812,"volume":1813,"transactions":9,"vwap":960},"2025-09-11",0.42,171600,{"date":1815,"open":1423,"high":1816,"low":1817,"close":927,"change":1283,"percent_change":1818,"volume":1819,"transactions":9,"vwap":927},"2025-09-10",7.166,7.0050001,1.72,76700,{"date":1821,"open":1783,"high":964,"low":1239,"close":1119,"change":873,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1119},"2025-09-09",-3.59,193700,{"date":1825,"open":965,"high":1826,"low":933,"close":943,"change":308,"percent_change":1827,"volume":1828,"transactions":9,"vwap":943},"2025-09-08",7.515,-5.1,206800,{"date":1830,"open":920,"high":1013,"low":1240,"close":872,"change":1831,"percent_change":30,"volume":1395,"transactions":9,"vwap":872},"2025-09-05",0.83,{"date":1833,"open":1112,"high":1834,"low":1137,"close":1144,"change":900,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1144},"2025-09-04",6.977,0.59,161900,{"date":1838,"open":1138,"high":1194,"low":1223,"close":1138,"change":338,"percent_change":338,"volume":1839,"transactions":9,"vwap":1138},"2025-09-03",70000,{"date":1841,"open":1135,"high":1161,"low":1138,"close":1138,"change":837,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1138},"2025-09-02",-2.73,93500,{"date":1845,"open":934,"high":940,"low":1112,"close":1186,"change":577,"percent_change":300,"volume":1846,"transactions":9,"vwap":1186},"2025-08-29",92400,{"date":1848,"open":1155,"high":1155,"low":1849,"close":1240,"change":524,"percent_change":506,"volume":1850,"transactions":9,"vwap":1240},"2025-08-28",7.035,30900,{"date":1852,"open":927,"high":948,"low":927,"close":1113,"change":966,"percent_change":967,"volume":1853,"transactions":9,"vwap":1113},"2025-08-27",33600,{"date":1855,"open":934,"high":1120,"low":1161,"close":1126,"change":966,"percent_change":967,"volume":1856,"transactions":9,"vwap":1126},"2025-08-26",26600,{"date":1858,"open":1165,"high":1165,"low":927,"close":927,"change":354,"percent_change":743,"volume":1859,"transactions":9,"vwap":927},"2025-08-25",32300,{"date":1861,"open":1107,"high":935,"low":1239,"close":964,"change":1287,"percent_change":1862,"volume":1863,"transactions":9,"vwap":964},"2025-08-22",4.33,84100,{"date":1865,"open":1200,"high":1143,"low":1866,"close":1192,"change":431,"percent_change":1573,"volume":1867,"transactions":9,"vwap":1192},"2025-08-21",6.765,40600,{"date":1869,"open":1732,"high":1143,"low":1175,"close":1130,"change":117,"percent_change":1055,"volume":1870,"transactions":9,"vwap":1130},"2025-08-20",137600,{"date":1872,"open":1112,"high":1119,"low":1130,"close":1150,"change":467,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1150},"2025-08-19",-0.72,50900,{"date":1876,"open":1200,"high":1503,"low":1877,"close":1135,"change":1008,"percent_change":674,"volume":1482,"transactions":9,"vwap":1135},"2025-08-18",6.766,{"date":1879,"open":1112,"high":1119,"low":1137,"close":1114,"change":797,"percent_change":887,"volume":1880,"transactions":9,"vwap":1114},"2025-08-15",202900,{"date":1882,"open":953,"high":953,"low":1114,"close":1170,"change":308,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1170},"2025-08-14",-5.38,82500,{"date":1886,"open":960,"high":1776,"low":1887,"close":943,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":943},"2025-08-13",7.00099993,0.2,2.84,63100,{"date":1892,"open":1126,"high":1165,"low":1893,"close":1193,"change":117,"percent_change":318,"volume":1095,"transactions":9,"vwap":1193},"2025-08-12",6.939,{"date":1895,"open":1112,"high":934,"low":1144,"close":954,"change":192,"percent_change":1896,"volume":1897,"transactions":9,"vwap":954},"2025-08-11",2.77,55400,{"date":1899,"open":1170,"high":1900,"low":1239,"close":1142,"change":442,"percent_change":586,"volume":1561,"transactions":9,"vwap":1142},"2025-08-08",6.995,{"date":1902,"open":1227,"high":1130,"low":1304,"close":1239,"change":229,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1239},"2025-08-07",2.56,49600,{"date":1906,"open":927,"high":927,"low":1543,"close":1227,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1227},"2025-08-06",-0.57,-7.92,83800,{"date":1911,"open":1239,"high":964,"low":1912,"close":1783,"change":936,"percent_change":1335,"volume":1913,"transactions":9,"vwap":1783},"2025-08-05",6.785,227800,{"date":1915,"open":1194,"high":1143,"low":1228,"close":1114,"change":467,"percent_change":1145,"volume":1916,"transactions":9,"vwap":1114},"2025-08-04",53600,{"date":1918,"open":1268,"high":1255,"low":1543,"close":1130,"change":966,"percent_change":1099,"volume":1919,"transactions":9,"vwap":1130},"2025-08-01",179200,{"date":1921,"open":1135,"high":1135,"low":1176,"close":1200,"change":338,"percent_change":338,"volume":1922,"transactions":9,"vwap":1200},"2025-07-31",178700,{"date":1924,"open":1186,"high":1160,"low":1239,"close":1200,"change":202,"percent_change":385,"volume":1925,"transactions":9,"vwap":1200},"2025-07-30",51100,{"date":1927,"open":1193,"high":954,"low":1732,"close":1192,"change":524,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1192},"2025-07-29",-0.86,49100,{"date":1931,"open":1216,"high":1193,"low":1932,"close":1119,"change":442,"percent_change":107,"volume":1933,"transactions":9,"vwap":1119},"2025-07-28",6.932,63400,{"date":1935,"open":1216,"high":1193,"low":1936,"close":1463,"change":966,"percent_change":967,"volume":1937,"transactions":9,"vwap":1463},"2025-07-25",6.843,89000,{"date":1939,"open":1135,"high":1192,"low":1150,"close":1255,"change":393,"percent_change":289,"volume":1940,"transactions":9,"vwap":1255},"2025-07-24",50200,{"date":1942,"open":1423,"high":1113,"low":1135,"close":1192,"change":393,"percent_change":289,"volume":1779,"transactions":9,"vwap":1192},"2025-07-23",{"date":1944,"open":1239,"high":934,"low":1945,"close":1143,"change":585,"percent_change":1946,"volume":1288,"transactions":9,"vwap":1143},"2025-07-22",6.745,1.46,{"date":1948,"open":1150,"high":1198,"low":1130,"close":1150,"change":966,"percent_change":1099,"volume":1949,"transactions":9,"vwap":1150},"2025-07-21",66300,{"date":1951,"open":1240,"high":1952,"low":1953,"close":1130,"change":403,"percent_change":1954,"volume":1843,"transactions":9,"vwap":1130},"2025-07-18",7.075,6.798,-2.56,{"date":1956,"open":1194,"high":934,"low":1194,"close":1241,"change":192,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1241},"2025-07-17",2.78,114200,{"date":1960,"open":1107,"high":1961,"low":1962,"close":1200,"change":1055,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1200},"2025-07-16",7.107,6.793,-2.15,81700,{"date":1966,"open":1142,"high":1967,"low":1194,"close":1107,"change":431,"percent_change":1091,"volume":1968,"transactions":9,"vwap":1107},"2025-07-15",7.065,97200,{"date":1970,"open":1142,"high":1192,"low":1227,"close":1112,"change":966,"percent_change":1099,"volume":1971,"transactions":9,"vwap":1112},"2025-07-14",80800,{"date":1973,"open":1732,"high":1423,"low":1130,"close":1732,"change":797,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1732},"2025-07-11",-1.01,70500,{"date":1977,"open":1683,"high":1198,"low":1978,"close":1143,"change":229,"percent_change":1979,"volume":1648,"transactions":9,"vwap":1143},"2025-07-10",6.715,2.51,{"date":1981,"open":1292,"high":1114,"low":1685,"close":1175,"change":147,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1175},"2025-07-09",4.95,72600,{"date":1985,"open":1666,"high":1217,"low":1560,"close":1315,"change":431,"percent_change":1021,"volume":1986,"transactions":9,"vwap":1315},"2025-07-08",102800,{"date":1988,"open":1336,"high":1227,"low":1336,"close":1299,"change":524,"percent_change":1535,"volume":1989,"transactions":9,"vwap":1299},"2025-07-07",234500,{"date":1991,"open":1560,"high":1425,"low":1328,"close":1324,"change":585,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1324},"2025-07-03",1.58,25200,{"date":1995,"open":1623,"high":1996,"low":1997,"close":1605,"change":1998,"percent_change":260,"volume":1983,"transactions":9,"vwap":1605},"2025-07-02",6.4,6.255,0.05,{"date":2000,"open":1622,"high":1305,"low":1622,"close":1330,"change":220,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1330},"2025-07-01",2.11,77800,{"date":2004,"open":1646,"high":1323,"low":1612,"close":1351,"change":505,"percent_change":1751,"volume":2005,"transactions":9,"vwap":1351},"2025-06-30",71800,{"date":2007,"open":1305,"high":2008,"low":1611,"close":1338,"change":577,"percent_change":604,"volume":1395,"transactions":9,"vwap":1338},"2025-06-27",6.405,{"date":2010,"open":1578,"high":1534,"low":1386,"close":1560,"change":1242,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1560},"2025-06-26",3.59,106600,{"date":2014,"open":1330,"high":1323,"low":2015,"close":2015,"change":299,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-06-25",6.12,-2.55,91900,{"date":2019,"open":1418,"high":1424,"low":2020,"close":1330,"change":442,"percent_change":122,"volume":2021,"transactions":9,"vwap":1330},"2025-06-24",6.185,79100,{"date":2023,"open":1584,"high":1330,"low":1379,"close":1399,"change":157,"percent_change":1393,"volume":2024,"transactions":9,"vwap":1399},"2025-06-23",102400,{"date":2026,"open":2027,"high":1349,"low":1584,"close":1599,"change":354,"percent_change":1201,"volume":2028,"transactions":9,"vwap":1599},"2025-06-20",6.03,150800,{"date":2030,"open":2031,"high":1351,"low":1400,"close":2032,"change":966,"percent_change":229,"volume":2033,"transactions":9,"vwap":2032},"2025-06-18",5.96,5.98,75600,{"date":2035,"open":1578,"high":2036,"low":1393,"close":1393,"change":1074,"percent_change":1257,"volume":2037,"transactions":9,"vwap":1393},"2025-06-17",6.245,87800,{"date":2039,"open":2040,"high":1418,"low":2040,"close":1611,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1611},"2025-06-16",5.815,0.24,4.03,200800,{"date":2045,"open":1594,"high":1646,"low":1413,"close":2031,"change":299,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2031},"2025-06-13",-2.61,151400,{"date":2049,"open":1335,"high":2050,"low":2051,"close":2015,"change":117,"percent_change":299,"volume":2052,"transactions":9,"vwap":2015},"2025-06-12",6.248,6.014,91800,{"date":2054,"open":1414,"high":1338,"low":1408,"close":1406,"change":112,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1406},"2025-06-11",0.99,116100,{"date":2058,"open":1599,"high":1386,"low":1356,"close":1594,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1594},"2025-06-10",0.195,3.32,128600,{"date":2063,"open":1406,"high":1406,"low":1379,"close":1579,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1579},"2025-06-09",-0.195,-3.21,177000,{"date":2068,"open":2069,"high":1628,"low":1365,"close":1594,"change":887,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1594},"2025-06-06",5.92,-14.39,360200,{"date":2073,"open":1240,"high":925,"low":1849,"close":934,"change":117,"percent_change":318,"volume":2074,"transactions":9,"vwap":934},"2025-06-05",74000,{"date":2076,"open":948,"high":948,"low":934,"close":1149,"change":577,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1149},"2025-06-04",-1.53,44400,{"date":2080,"open":1160,"high":955,"low":2081,"close":940,"change":269,"percent_change":1903,"volume":2002,"transactions":9,"vwap":940},"2025-06-03",6.959,{"date":2083,"open":1149,"high":1149,"low":2084,"close":1503,"change":338,"percent_change":338,"volume":2085,"transactions":9,"vwap":1503},"2025-06-02",6.871,82300,{"date":2087,"open":940,"high":955,"low":1503,"close":1503,"change":476,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1503},"2025-05-30",-2.9,35800,{"date":2091,"open":925,"high":2092,"low":1423,"close":933,"change":900,"percent_change":2093,"volume":2094,"transactions":9,"vwap":933},"2025-05-29",7.285,0.56,138100,{"date":2096,"open":1776,"high":2097,"low":1136,"close":1783,"change":202,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1783},"2025-05-28",7.355,-1.37,61000,{"date":2101,"open":933,"high":1073,"low":2102,"close":941,"change":1283,"percent_change":2103,"volume":2104,"transactions":9,"vwap":941},"2025-05-27",7.195,1.67,65200,{"date":2106,"open":1161,"high":925,"low":1161,"close":953,"change":393,"percent_change":1108,"volume":2107,"transactions":9,"vwap":953},"2025-05-23",51400,{"date":2109,"open":954,"high":1771,"low":1193,"close":1783,"change":112,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1783},"2025-05-22",0.84,92500,{"date":2113,"open":1161,"high":2114,"low":1193,"close":960,"change":966,"percent_change":967,"volume":2111,"transactions":9,"vwap":960},"2025-05-21",7.225,{"date":2116,"open":953,"high":933,"low":1149,"close":1113,"change":524,"percent_change":845,"volume":2117,"transactions":9,"vwap":1113},"2025-05-20",44600,{"date":2119,"open":1503,"high":1165,"low":1241,"close":1165,"change":585,"percent_change":1021,"volume":2120,"transactions":9,"vwap":1165},"2025-05-19",59700,{"date":2122,"open":954,"high":1155,"low":1198,"close":934,"change":117,"percent_change":318,"volume":2123,"transactions":9,"vwap":934},"2025-05-16",60800,{"date":2125,"open":1240,"high":1113,"low":1503,"close":1149,"change":442,"percent_change":51,"volume":2126,"transactions":9,"vwap":1149},"2025-05-15",53800,{"date":2128,"open":1193,"high":2129,"low":1135,"close":1503,"change":393,"percent_change":1108,"volume":2130,"transactions":9,"vwap":1503},"2025-05-14",7.148,114600,{"date":2132,"open":1746,"high":1155,"low":1423,"close":1193,"change":393,"percent_change":1108,"volume":2133,"transactions":9,"vwap":1193},"2025-05-13",73200,{"date":2135,"open":1126,"high":960,"low":2136,"close":1240,"change":1331,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1240},"2025-05-12",6.855,3.06,136600,{"date":2140,"open":1304,"high":1112,"low":1304,"close":1170,"change":127,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1170},"2025-05-09",3.78,106300,{"date":2144,"open":1328,"high":1176,"low":1328,"close":1543,"change":758,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1543},"2025-05-08",4.26,48100,{"date":2148,"open":1418,"high":2149,"low":1578,"close":1560,"change":569,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1560},"2025-05-07",6.375,2.59,101400,{"date":2153,"open":1323,"high":1324,"low":1344,"close":1578,"change":1074,"percent_change":1822,"volume":2154,"transactions":9,"vwap":1578},"2025-05-06",86200,{"date":2156,"open":1418,"high":1468,"low":2157,"close":1534,"change":967,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1534},"2025-05-05",5.975,2.23,412900,{"date":2161,"open":1622,"high":1336,"low":1343,"close":1392,"change":2041,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1392},"2025-05-02",3.98,95100,{"date":2165,"open":2027,"high":1338,"low":1398,"close":2027,"change":692,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2027},"2025-05-01",0.5,115700,{"date":2169,"open":1414,"high":1401,"low":1413,"close":1408,"change":318,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1408},"2025-04-30",-2.28,121800,{"date":2173,"open":1414,"high":1392,"low":2174,"close":1612,"change":900,"percent_change":142,"volume":2175,"transactions":9,"vwap":1612},"2025-04-29",6.01,117500,{"date":2177,"open":1418,"high":1605,"low":1349,"close":1386,"change":299,"percent_change":1954,"volume":2163,"transactions":9,"vwap":1386},"2025-04-28",{"date":2179,"open":1351,"high":1330,"low":1351,"close":1623,"change":585,"percent_change":674,"volume":2180,"transactions":9,"vwap":1623},"2025-04-25",102000,{"date":2182,"open":2032,"high":1399,"low":1364,"close":1401,"change":1099,"percent_change":1652,"volume":2183,"transactions":9,"vwap":1401},"2025-04-24",101300,{"date":2185,"open":1612,"high":1323,"low":2186,"close":2174,"change":25,"percent_change":996,"volume":2187,"transactions":9,"vwap":2174},"2025-04-23",5.995,114000,{"date":184,"open":1364,"high":1612,"low":1357,"close":1335,"change":229,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1335},2.9,205000]