[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCBP":3,"homepage-market-summary":35,"stock-historical-BCBP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BCBP","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},"BCB Bancorp Inc (NJ)","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","BCB Bancorp Inc is a bank holding company. The company offers loans, including commercial and multi-family real estate loans, home equity loans, construction loans, consumer loans, and commercial business loans; FDIC-insured deposit products, such as savings and club accounts, interest and non-interest bearing demand accounts, money market accounts, certificates of deposit and individual retirement accounts, and retail and commercial banking services, including wire transfers, money orders, safe deposit boxes, a night depository, debit cards, online banking, gift cards, fraud detection and automated teller services.","329","Bayonne, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7647,0.32,"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},8.5,8.73,8.85,8.495,8.63,-0.13,-1.51,369929.05094,4353,8.5587,11.71,7.31,143183.16652674502,27,5777,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,139,144,148,153],{"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":17,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},121706,44422774.798213,-3.95,"2025-04-22",[185,186,196,204,213,221,230,239,248,257,265,274,283,293,303,310,318,326,334,340,346,354,364,373,381,387,392,397,402,409,418,424,432,442,453,460,469,476,483,491,500,506,515,525,534,544,553,562,572,582,591,601,610,619,627,633,639,644,648,652,659,666,672,678,683,689,697,702,707,715,722,728,733,740,748,755,761,767,775,782,790,795,801,808,817,824,830,837,843,847,851,856,861,867,875,881,887,893,898,903,909,916,921,925,931,935,939,943,949,953,957,961,965,969,975,981,989,995,1002,1006,1014,1020,1025,1029,1036,1043,1050,1055,1060,1064,1068,1072,1075,1078,1082,1087,1093,1099,1105,1112,1117,1121,1127,1132,1139,1144,1149,1155,1161,1166,1171,1175,1182,1186,1189,1193,1198,1202,1205,1210,1214,1219,1223,1227,1230,1236,1240,1244,1250,1256,1261,1268,1273,1279,1286,1290,1295,1298,1303,1308,1313,1317,1320,1324,1329,1332,1336,1339,1342,1346,1349,1352,1356,1358,1361,1365,1368,1371,1374,1377,1380,1382,1385,1389,1393,1396,1398,1402,1406,1411,1414,1417,1419,1422,1426,1430,1435,1439,1445,1450,1455,1459,1463,1467,1472,1475,1480,1484,1486,1491,1494,1498,1502,1506,1510,1513,1518,1521,1524,1526,1529,1533,1537,1540,1542,1546,1550,1554,1558,1562,1565,1569,1572,1575,1579,1584,1588,1592,1595,1600,1604,1608,1612,1615,1618,1622,1626,1630,1633,1636,1638,1643,1646,1649,1652,1655,1659,1662,1668,1671,1677,1681,1685,1688,1690,1694,1696,1699,1704,1708,1712,1714,1718,1722,1725,1727,1730,1732,1736,1740,1744,1748,1752,1756,1759,1762,1765,1769,1774,1777,1780,1783,1788,1793,1796,1801,1804,1808,1811,1815,1818,1820,1824,1829,1833,1836,1840,1843,1847,1851,1855,1859,1861,1865,1868,1872,1876,1880,1883,1887,1889,1893,1897,1899,1903,1906,1909,1912,1915,1919,1922,1925,1928,1932,1936,1939,1942,1945,1949,1953,1955,1958,1962,1964,1968],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",8.59,8.66,8.475,0.04,0.47,314214.309152,4193,8.5928,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":191,"percent_change":192,"volume":201,"transactions":202,"vwap":203},"2026-09-30",8.55,8.6,8.46,239906.45195,3237,8.5748,{"date":205,"open":206,"high":207,"low":208,"close":198,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",8.56,8.645,8.51,0,274352.010446,4109,8.5513,{"date":214,"open":215,"high":21,"low":198,"close":198,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",8.72,-0.2,-2.29,279076.87642,4538,8.6211,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":209,"percent_change":209,"volume":227,"transactions":228,"vwap":229},"2026-09-25",8.76,8.78,8.655,8.75,442164.9668,5619,8.734,{"date":231,"open":232,"high":233,"low":234,"close":226,"change":112,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",8.7,8.825,8.62,0.69,358944.33324,3963,8.7394,{"date":240,"open":241,"high":242,"low":199,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",8.69,8.7994,0.02,0.23,743360.55183,5605,8.6922,{"date":249,"open":232,"high":250,"low":20,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",8.77,8.67,-0.03,-0.34,1025217.2771,10207,8.6472,{"date":258,"open":232,"high":22,"low":259,"close":232,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",8.68,-0.02,-0.23,295416.948827,4764,8.7124,{"date":266,"open":267,"high":268,"low":269,"close":215,"change":270,"percent_change":156,"volume":271,"transactions":272,"vwap":273},"2026-09-18",8.44,8.9344,8.405,0.03,912369.266965,8609,8.7527,{"date":275,"open":276,"high":241,"low":277,"close":241,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",8.17,8.16,0.44,5.33,2617051.5387,19963,8.4523,{"date":284,"open":200,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",8.525,8.11,8.25,-0.19,-2.25,232010.6946,4006,8.1113,{"date":294,"open":295,"high":296,"low":297,"close":267,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",8.53,8.57,8.4,-0.12,-1.4,117220.609963,2885,8.4722,{"date":304,"open":305,"high":306,"low":20,"close":206,"change":260,"percent_change":261,"volume":307,"transactions":308,"vwap":309},"2026-09-14",8.58,8.61,100557.01409,3697,8.5561,{"date":311,"open":224,"high":312,"low":295,"close":305,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",8.84,-0.11,-1.27,86904.0047,3593,8.5984,{"date":319,"open":306,"high":232,"low":320,"close":241,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",8.52,0.08,0.93,66560.250483,2766,8.6446,{"date":327,"open":232,"high":328,"low":198,"close":306,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",8.7434,-0.09,-1.03,181721.2486,4368,8.6443,{"date":335,"open":189,"high":226,"low":336,"close":232,"change":270,"percent_change":156,"volume":337,"transactions":338,"vwap":339},"2026-09-08",8.54,154903.4196,3032,8.6843,{"date":341,"open":251,"high":342,"low":305,"close":251,"change":243,"percent_change":244,"volume":343,"transactions":344,"vwap":345},"2026-09-04",8.71,74717.783383,1916,8.6663,{"date":347,"open":223,"high":348,"low":295,"close":349,"change":191,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",8.79,8.65,0.46,133551.699777,2635,8.6175,{"date":355,"open":356,"high":357,"low":358,"close":306,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",8.48,8.635,8.425,0.14,1.65,176699.819783,4153,8.5832,{"date":365,"open":320,"high":366,"low":269,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",8.565,8.47,-0.08,-0.94,206627.1967,3083,8.4702,{"date":374,"open":234,"high":375,"low":320,"close":198,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",8.64,-0.05,-0.58,97321.8477,1657,8.5711,{"date":382,"open":259,"high":226,"low":198,"close":199,"change":329,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",-1.04,138548.3466,2002,8.6004,{"date":388,"open":189,"high":224,"low":306,"close":241,"change":270,"percent_change":156,"volume":389,"transactions":390,"vwap":391},"2026-08-27",112723.2884,1919,8.708,{"date":393,"open":349,"high":215,"low":306,"close":189,"change":209,"percent_change":209,"volume":394,"transactions":395,"vwap":396},"2026-08-26",158657.163348,2296,8.6622,{"date":398,"open":259,"high":215,"low":234,"close":189,"change":260,"percent_change":261,"volume":399,"transactions":400,"vwap":401},"2026-08-25",101501.6682,1990,8.6754,{"date":403,"open":250,"high":404,"low":349,"close":259,"change":368,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",8.82,-0.91,115139.56697,2585,8.712,{"date":410,"open":224,"high":411,"low":412,"close":223,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",8.83,8.5901,0.07,0.81,125311.15361,2541,8.7369,{"date":419,"open":306,"high":250,"low":420,"close":241,"change":243,"percent_change":244,"volume":421,"transactions":422,"vwap":423},"2026-08-20",8.599,122847.757321,2056,8.7056,{"date":425,"open":426,"high":426,"low":234,"close":251,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",8.97,-0.25,-2.8,154167.98203,2815,8.7259,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":260,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",8.9,8.96,8.87,8.92,-0.22,88966.213434,1725,8.9143,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",9,9.06,8.91,8.94,-0.06,-0.67,89375.036339,2624,8.9636,{"date":454,"open":426,"high":455,"low":456,"close":444,"change":209,"percent_change":209,"volume":457,"transactions":458,"vwap":459},"2026-08-14",9.055,8.93,142743.301046,3068,8.999,{"date":461,"open":462,"high":463,"low":462,"close":444,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",8.89,9.02,0.13,1.47,126300.529446,2982,8.9935,{"date":470,"open":226,"high":434,"low":21,"close":436,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",0.12,1.37,116009.260207,2473,8.8517,{"date":477,"open":305,"high":404,"low":305,"close":226,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",0.18,2.1,132854.406767,2062,8.6967,{"date":484,"open":434,"high":485,"low":486,"close":296,"change":253,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",8.9345,8.5651,-3.82,305365.909618,4524,8.6552,{"date":492,"open":22,"high":493,"low":494,"close":446,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",9.08,8.8,0.11,1.25,155858.908658,2728,8.983,{"date":501,"open":342,"high":502,"low":241,"close":494,"change":191,"percent_change":350,"volume":503,"transactions":504,"vwap":505},"2026-08-06",9.07,198454.491788,3390,8.8661,{"date":507,"open":508,"high":509,"low":226,"close":223,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",9.11,9.13,-0.4,-4.37,345210.460018,6136,8.8578,{"date":516,"open":517,"high":518,"low":445,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",9.74,9.76,9.16,-0.63,-6.44,355353.787083,7325,9.2527,{"date":526,"open":527,"high":528,"low":224,"close":529,"change":216,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",8.95,9.91,9.79,-2,413106.850475,6389,9.6823,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":438,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",10.23,10.35,9.73,9.99,-2.15,357637.489237,5751,9.9964,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":298,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",10.33,10.43,10.21,-1.16,99730.447515,2503,10.3041,{"date":554,"open":555,"high":555,"low":556,"close":546,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",10.7,10.28,-0.39,-3.64,116008.342868,3364,10.4108,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",10.31,10.74,10.72,0.41,3.98,193448.189732,4037,10.6023,{"date":573,"open":574,"high":575,"low":576,"close":564,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",10.3,10.4,10.18,0.17,1.68,97276.611875,2199,10.2894,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":495,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-24",10.03,10.325,10.14,1.1,112934.29265,2369,10.2133,{"date":592,"open":593,"high":594,"low":595,"close":584,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",10.2,10.2299,9.9501,-0.26,-2.53,87431.640183,2902,10.0155,{"date":602,"open":603,"high":604,"low":605,"close":603,"change":243,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",10.29,10.345,10.165,0.19,151816.444,2715,10.2681,{"date":611,"open":574,"high":612,"low":613,"close":614,"change":117,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",10.415,10.09,10.27,-0.1,155921.88,3024,10.2165,{"date":620,"open":621,"high":622,"low":623,"close":556,"change":117,"percent_change":615,"volume":624,"transactions":625,"vwap":626},"2026-07-20",10.32,10.41,10.244,89474.207046,2125,10.2938,{"date":628,"open":629,"high":629,"low":548,"close":603,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":603},"2026-07-17",10.55,-0.33,-3.11,109000,{"date":634,"open":537,"high":555,"low":564,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-16",10.62,0.28,2.71,206500,{"date":640,"open":641,"high":629,"low":642,"close":642,"change":260,"percent_change":288,"volume":643,"transactions":9,"vwap":642},"2026-07-15",10.36,10.34,153200,{"date":645,"open":642,"high":646,"low":621,"close":641,"change":243,"percent_change":606,"volume":647,"transactions":9,"vwap":641},"2026-07-14",10.51,149600,{"date":649,"open":621,"high":650,"low":603,"close":642,"change":117,"percent_change":615,"volume":651,"transactions":9,"vwap":642},"2026-07-13",10.46,117500,{"date":653,"open":654,"high":655,"low":613,"close":537,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":537},"2026-07-10",10.11,10.37,0.27,2.68,117400,{"date":660,"open":661,"high":613,"low":518,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-09",9.78,10.08,0.31,3.17,171700,{"date":667,"open":668,"high":668,"low":538,"close":669,"change":510,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-08",10.17,9.77,-3.93,179800,{"date":673,"open":575,"high":674,"low":668,"close":668,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":668},"2026-07-07",10.45,-0.14,-1.36,154300,{"date":679,"open":556,"high":680,"low":614,"close":564,"change":270,"percent_change":681,"volume":682,"transactions":9,"vwap":564},"2026-07-06",10.39,0.29,123600,{"date":684,"open":685,"high":686,"low":614,"close":556,"change":557,"percent_change":687,"volume":688,"transactions":9,"vwap":556},"2026-07-02",10.71,10.73,-3.66,113300,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":376,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-01",10.77,10.91,10.64,10.67,-0.47,160000,{"date":698,"open":699,"high":691,"low":700,"close":566,"change":209,"percent_change":209,"volume":701,"transactions":9,"vwap":566},"2026-06-30",10.66,10.61,142700,{"date":703,"open":704,"high":565,"low":564,"close":566,"change":127,"percent_change":705,"volume":706,"transactions":9,"vwap":566},"2026-06-29",10.5,2.39,190800,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-26",10.25,10.52,10.47,0.2,1.95,658700,{"date":716,"open":694,"high":717,"low":718,"close":614,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":614},"2026-06-25",10.69,10.22,-0.44,-4.11,347900,{"date":723,"open":717,"high":724,"low":725,"close":685,"change":726,"percent_change":192,"volume":727,"transactions":9,"vwap":685},"2026-06-24",10.78,10.57,0.05,219700,{"date":729,"open":537,"high":566,"low":730,"close":699,"change":636,"percent_change":731,"volume":732,"transactions":9,"vwap":699},"2026-06-23",10.26,2.7,338300,{"date":734,"open":669,"high":735,"low":669,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-22",10.6,10.38,-0.68,-6.15,658600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":520,"volume":747,"transactions":9,"vwap":745},"2026-06-18",11.25,11.26,11.03,11.06,-0.07,118800,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":209,"percent_change":209,"volume":754,"transactions":9,"vwap":753},"2026-06-17",11.12,11.32,11.08,11.13,131000,{"date":756,"open":757,"high":742,"low":758,"close":753,"change":726,"percent_change":759,"volume":760,"transactions":9,"vwap":753},"2026-06-16",11.16,11.01,0.45,114100,{"date":762,"open":763,"high":764,"low":744,"close":752,"change":298,"percent_change":765,"volume":766,"transactions":9,"vwap":752},"2026-06-15",11.23,11.4,-1.07,87700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":127,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-12",10.98,11.42,10.95,11.2,2.28,129000,{"date":776,"open":777,"high":778,"low":779,"close":771,"change":216,"percent_change":780,"volume":781,"transactions":9,"vwap":771},"2026-06-11",11.19,11.22,10.92,-1.79,240600,{"date":783,"open":777,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-10",11.27,11.14,11.15,0.01,0.09,139000,{"date":791,"open":743,"high":792,"low":750,"close":785,"change":746,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-06-09",11.5,-0.62,133200,{"date":796,"open":757,"high":797,"low":757,"close":798,"change":252,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-08",11.41,11.21,-0.27,178100,{"date":802,"open":803,"high":804,"low":772,"close":805,"change":329,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-05",11.51,11.57,11.24,-0.79,207300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-04",11.11,11.46,11.1,11.33,0.22,1.98,164800,{"date":818,"open":819,"high":820,"low":812,"close":810,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":810},"2026-06-03",11.47,11.54,-0.36,-3.14,165800,{"date":825,"open":826,"high":30,"low":827,"close":819,"change":270,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-06-02",11.49,11.35,0.26,140500,{"date":831,"open":753,"high":832,"low":833,"close":834,"change":51,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-01",11.48,10.99,11.44,9.58,311100,{"date":838,"open":536,"high":674,"low":536,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-29",10.44,0.16,1.56,68400,{"date":844,"open":548,"high":845,"low":548,"close":556,"change":209,"percent_change":209,"volume":846,"transactions":9,"vwap":556},"2026-05-28",10.42,75000,{"date":848,"open":593,"high":564,"low":849,"close":556,"change":243,"percent_change":606,"volume":850,"transactions":9,"vwap":556},"2026-05-27",10.19,128000,{"date":852,"open":853,"high":556,"low":853,"close":730,"change":156,"percent_change":854,"volume":855,"transactions":9,"vwap":730},"2026-05-26",9.96,3.53,162300,{"date":857,"open":858,"high":853,"low":669,"close":528,"change":859,"percent_change":94,"volume":860,"transactions":9,"vwap":528},"2026-05-22",9.82,0.1,101200,{"date":862,"open":538,"high":863,"low":864,"close":865,"change":787,"percent_change":859,"volume":866,"transactions":9,"vwap":865},"2026-05-21",9.95,9.51,9.81,207700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":712,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-20",9.61,9.83,9.6,9.8,2.08,72100,{"date":876,"open":877,"high":517,"low":878,"close":871,"change":746,"percent_change":879,"volume":880,"transactions":9,"vwap":871},"2026-05-19",9.66,9.55,-0.72,121000,{"date":882,"open":864,"high":669,"low":864,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-18",9.67,0.15,1.58,59700,{"date":888,"open":538,"high":858,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-15",9.52,-0.29,-2.96,91300,{"date":894,"open":895,"high":896,"low":895,"close":865,"change":606,"percent_change":815,"volume":897,"transactions":9,"vwap":865},"2026-05-14",9.62,9.89,73600,{"date":899,"open":900,"high":901,"low":900,"close":895,"change":117,"percent_change":615,"volume":902,"transactions":9,"vwap":895},"2026-05-13",9.54,9.68,69000,{"date":904,"open":669,"high":872,"low":900,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-12",9.63,-0.18,-1.83,86100,{"date":910,"open":911,"high":912,"low":865,"close":865,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":865},"2026-05-11",10.06,10.15,-0.3,-2.97,71500,{"date":917,"open":918,"high":912,"low":919,"close":654,"change":787,"percent_change":859,"volume":920,"transactions":9,"vwap":654},"2026-05-08",10.1,10.02,83600,{"date":922,"open":923,"high":576,"low":896,"close":918,"change":859,"percent_change":51,"volume":924,"transactions":9,"vwap":918},"2026-05-07",9.92,69300,{"date":926,"open":911,"high":927,"low":853,"close":928,"change":675,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-06",10.16,10,-1.38,74900,{"date":932,"open":621,"high":546,"low":586,"close":586,"change":298,"percent_change":933,"volume":934,"transactions":9,"vwap":586},"2026-05-05",-1.17,82000,{"date":936,"open":937,"high":704,"low":536,"close":730,"change":270,"percent_change":681,"volume":938,"transactions":9,"vwap":730},"2026-05-04",10.24,133700,{"date":940,"open":912,"high":621,"low":613,"close":536,"change":321,"percent_change":941,"volume":942,"transactions":9,"vwap":536},"2026-05-01",0.79,57000,{"date":944,"open":730,"high":736,"low":945,"close":912,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":912},"2026-04-30",10.12,-0.16,-1.55,68600,{"date":950,"open":736,"high":650,"low":536,"close":564,"change":298,"percent_change":951,"volume":952,"transactions":9,"vwap":564},"2026-04-29",-1.15,106400,{"date":954,"open":849,"high":650,"low":849,"close":547,"change":127,"percent_change":955,"volume":956,"transactions":9,"vwap":547},"2026-04-28",2.46,78500,{"date":958,"open":584,"high":548,"low":584,"close":576,"change":478,"percent_change":959,"volume":960,"transactions":9,"vwap":576},"2026-04-27",1.8,101800,{"date":962,"open":539,"high":586,"low":963,"close":928,"change":252,"percent_change":913,"volume":964,"transactions":9,"vwap":928},"2026-04-24",9.93,131400,{"date":966,"open":539,"high":709,"low":863,"close":584,"change":577,"percent_change":967,"volume":968,"transactions":9,"vwap":584},"2026-04-23",1.72,164500,{"date":970,"open":518,"high":709,"low":971,"close":972,"change":112,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-22",9.7,9.86,0.61,223200,{"date":976,"open":977,"high":863,"low":978,"close":872,"change":759,"percent_change":979,"volume":980,"transactions":9,"vwap":872},"2026-04-21",9.43,9.4,4.81,191000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":260,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-20",9.36,9.39,9.28,9.35,-0.21,36200,{"date":990,"open":991,"high":864,"low":992,"close":993,"change":478,"percent_change":994,"volume":920,"transactions":9,"vwap":993},"2026-04-17",9.29,9.15,9.37,1.96,{"date":996,"open":997,"high":984,"low":998,"close":999,"change":675,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-16",9.31,9.17,9.19,-1.5,61400,{"date":1003,"open":864,"high":900,"low":1004,"close":1004,"change":288,"percent_change":530,"volume":1005,"transactions":9,"vwap":1004},"2026-04-15",9.33,31000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":889,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":889},"2026-04-14",9.5,9.69,9.49,-0.04,-0.42,59400,{"date":1015,"open":900,"high":1016,"low":1017,"close":1018,"change":209,"percent_change":209,"volume":1019,"transactions":9,"vwap":1018},"2026-04-13",9.59,9.41,9.56,56900,{"date":1021,"open":1009,"high":858,"low":1022,"close":1018,"change":906,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1018},"2026-04-10",9.47,-1.85,85700,{"date":1026,"open":900,"high":872,"low":1027,"close":517,"change":788,"percent_change":322,"volume":1028,"transactions":9,"vwap":517},"2026-04-09",9.53,69700,{"date":1030,"open":1018,"high":1031,"low":1008,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-08",9.87,9.65,0.21,2.22,139900,{"date":1037,"open":985,"high":1038,"low":1039,"close":1040,"change":859,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-07",9.46,9.22,9.44,1.07,126600,{"date":1044,"open":1045,"high":984,"low":1046,"close":1047,"change":17,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-06",9.05,9.04,9.34,3.55,162800,{"date":1051,"open":444,"high":1052,"low":22,"close":463,"change":615,"percent_change":1053,"volume":1054,"transactions":9,"vwap":463},"2026-04-02",9.2,-1.1,128700,{"date":1056,"open":1057,"high":1052,"low":456,"close":1058,"change":359,"percent_change":841,"volume":1059,"transactions":9,"vwap":1058},"2026-04-01",8.99,9.12,119400,{"date":1061,"open":434,"high":502,"low":223,"close":1062,"change":1033,"percent_change":705,"volume":1063,"transactions":9,"vwap":1062},"2026-03-31",8.98,129100,{"date":1065,"open":342,"high":436,"low":199,"close":250,"change":464,"percent_change":1066,"volume":1067,"transactions":9,"vwap":250},"2026-03-30",1.5,94300,{"date":1069,"open":232,"high":21,"low":206,"close":375,"change":25,"percent_change":1070,"volume":1071,"transactions":9,"vwap":375},"2026-03-27",-1.48,61600,{"date":1073,"open":342,"high":404,"low":241,"close":250,"change":209,"percent_change":209,"volume":1074,"transactions":9,"vwap":250},"2026-03-26",65500,{"date":1076,"open":250,"high":494,"low":349,"close":250,"change":471,"percent_change":1077,"volume":886,"transactions":9,"vwap":250},"2026-03-25",1.39,{"date":1079,"open":336,"high":226,"low":320,"close":349,"change":788,"percent_change":1080,"volume":1081,"transactions":9,"vwap":349},"2026-03-24",1.05,83700,{"date":1083,"open":1084,"high":234,"low":1084,"close":206,"change":663,"percent_change":1085,"volume":1086,"transactions":9,"vwap":206},"2026-03-23",8.3,3.76,116800,{"date":1088,"open":1089,"high":287,"low":1090,"close":287,"change":413,"percent_change":1091,"volume":1092,"transactions":9,"vwap":287},"2026-03-20",8.19,8.05,0.86,165400,{"date":1094,"open":1090,"high":1095,"low":1090,"close":1096,"change":859,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-19",8.23,8.18,1.24,64300,{"date":1100,"open":1101,"high":1096,"low":1102,"close":1103,"change":260,"percent_change":427,"volume":1104,"transactions":9,"vwap":1103},"2026-03-18",8.1,8.01,8.08,76300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1101,"change":1011,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1101},"2026-03-17",8.2,8.22,8.07,-0.49,44500,{"date":1113,"open":1101,"high":287,"low":1109,"close":1114,"change":788,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-16",8.14,1.12,63900,{"date":1118,"open":1089,"high":1089,"low":1102,"close":1090,"change":329,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1090},"2026-03-13",-1.11,73300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1114,"change":112,"percent_change":163,"volume":1126,"transactions":9,"vwap":1114},"2026-03-12",7.96,8.21,7.93,89300,{"date":1128,"open":1129,"high":1103,"low":1130,"close":1103,"change":243,"percent_change":127,"volume":1131,"transactions":9,"vwap":1103},"2026-03-11",7.99,7.92,62200,{"date":1133,"open":1134,"high":1095,"low":1135,"close":1136,"change":313,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-10",8.15,8,8.06,-1.35,51900,{"date":1140,"open":1101,"high":1108,"low":1141,"close":276,"change":448,"percent_change":1142,"volume":1143,"transactions":9,"vwap":276},"2026-03-09",7.94,-0.73,100700,{"date":1145,"open":1146,"high":1146,"low":1090,"close":1095,"change":615,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1095},"2026-03-06",8.29,-1.2,90700,{"date":1150,"open":1084,"high":1151,"low":1107,"close":1152,"change":376,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-05",8.35,8.33,-0.6,83300,{"date":1156,"open":1089,"high":1157,"low":277,"close":1158,"change":828,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-04",8.42,8.38,3.2,165300,{"date":1162,"open":1135,"high":1107,"low":1163,"close":1164,"change":243,"percent_change":127,"volume":1165,"transactions":9,"vwap":1164},"2026-03-03",7.9,8.12,85800,{"date":1167,"open":1168,"high":1124,"low":1169,"close":1101,"change":859,"percent_change":496,"volume":1170,"transactions":9,"vwap":1101},"2026-03-02",7.95,7.79,87100,{"date":1172,"open":277,"high":1095,"low":1168,"close":1135,"change":596,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1135},"2026-02-27",-3.15,187300,{"date":1176,"open":1177,"high":1178,"low":277,"close":1179,"change":270,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-26",8.27,8.45,8.26,0.36,52100,{"date":1183,"open":1114,"high":1084,"low":286,"close":1095,"change":577,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1095},"2026-02-25",2.11,109800,{"date":1187,"open":1103,"high":276,"low":1123,"close":1136,"change":209,"percent_change":209,"volume":1188,"transactions":9,"vwap":1136},"2026-02-24",77100,{"date":1190,"open":320,"high":320,"low":1129,"close":1136,"change":695,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1136},"2026-02-23",-5.51,92400,{"date":1194,"open":267,"high":206,"low":1195,"close":295,"change":321,"percent_change":1196,"volume":1197,"transactions":9,"vwap":295},"2026-02-20",8.41,0.95,76400,{"date":1199,"open":1195,"high":200,"low":1152,"close":1178,"change":243,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1178},"2026-02-19",0.24,66100,{"date":1203,"open":206,"high":21,"low":1151,"close":1204,"change":298,"percent_change":299,"volume":1188,"transactions":9,"vwap":1204},"2026-02-18",8.43,{"date":1206,"open":208,"high":251,"low":1207,"close":198,"change":413,"percent_change":1208,"volume":1209,"transactions":9,"vwap":198},"2026-02-17",8.49,0.83,107200,{"date":1211,"open":1108,"high":20,"low":1108,"close":356,"change":814,"percent_change":1212,"volume":1213,"transactions":9,"vwap":356},"2026-02-13",2.66,90900,{"date":1215,"open":1216,"high":1217,"low":1089,"close":1179,"change":252,"percent_change":821,"volume":1218,"transactions":9,"vwap":1179},"2026-02-12",8.31,8.37,110400,{"date":1220,"open":1158,"high":306,"low":287,"close":1146,"change":313,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1146},"2026-02-11",-1.31,108000,{"date":1224,"open":1158,"high":232,"low":1225,"close":297,"change":726,"percent_change":1226,"volume":1092,"transactions":9,"vwap":297},"2026-02-10",8.36,0.6,{"date":1228,"open":1084,"high":1204,"low":287,"close":1151,"change":413,"percent_change":1229,"volume":1201,"transactions":9,"vwap":1151},"2026-02-09",0.85,{"date":1231,"open":1107,"high":1232,"low":277,"close":1233,"change":321,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-06",8.32,8.28,0.98,88100,{"date":1237,"open":1095,"high":287,"low":1136,"close":1107,"change":260,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1107},"2026-02-05",-0.24,103100,{"date":1241,"open":1134,"high":1217,"low":1134,"close":1108,"change":359,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1108},"2026-02-04",1.73,96600,{"date":1245,"open":1246,"high":1216,"low":1125,"close":1103,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1103},"2026-02-03",8.24,-0.17,-2.06,100100,{"date":1251,"open":1252,"high":1152,"low":1253,"close":287,"change":1180,"percent_change":1254,"volume":1255,"transactions":9,"vwap":287},"2026-02-02",7.88,7.87,4.56,217700,{"date":1257,"open":1258,"high":1163,"low":31,"close":1259,"change":413,"percent_change":72,"volume":1260,"transactions":9,"vwap":1259},"2026-01-30",7.55,7.89,196700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":478,"percent_change":1267,"volume":1165,"transactions":9,"vwap":1266},"2026-01-29",7.66,7.83,7.61,7.82,2.36,{"date":1269,"open":1270,"high":1271,"low":1265,"close":1272,"change":252,"percent_change":557,"volume":956,"transactions":9,"vwap":1272},"2026-01-28",7.68,7.69,7.64,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1275,"change":209,"percent_change":209,"volume":1278,"transactions":9,"vwap":1275},"2026-01-27",7.67,7.7,7.63,74000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1275,"change":288,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1275},"2026-01-26",7.74,7.85,7.65,-2.42,123100,{"date":1287,"open":1288,"high":1129,"low":1264,"close":1289,"change":298,"percent_change":1000,"volume":1249,"transactions":9,"vwap":1289},"2026-01-23",7.98,7.86,{"date":1291,"open":1253,"high":1292,"low":1289,"close":1288,"change":884,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1288},"2026-01-22",8.02,1.92,109200,{"date":1296,"open":1283,"high":1282,"low":1283,"close":1264,"change":478,"percent_change":1297,"volume":632,"transactions":9,"vwap":1264},"2026-01-21",2.35,{"date":1299,"open":1265,"high":1271,"low":1300,"close":1283,"change":376,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1283},"2026-01-20",7.54,-0.65,136800,{"date":1304,"open":1141,"high":1288,"low":1258,"close":1276,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1276},"2026-01-16",-0.37,-4.58,226000,{"date":1309,"open":1288,"high":1310,"low":1288,"close":1109,"change":413,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1109},"2026-01-15",8.13,0.88,50200,{"date":1314,"open":1163,"high":1102,"low":1289,"close":1135,"change":859,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1135},"2026-01-14",1.27,37700,{"date":1318,"open":1130,"high":1168,"low":1253,"close":1163,"change":260,"percent_change":427,"volume":1319,"transactions":9,"vwap":1163},"2026-01-13",41300,{"date":1321,"open":1288,"high":1135,"low":1252,"close":1130,"change":368,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1130},"2026-01-12",-1,80500,{"date":1325,"open":1326,"high":276,"low":1288,"close":1135,"change":448,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1135},"2026-01-09",8.09,-0.74,78200,{"date":1330,"open":1123,"high":277,"low":1130,"close":1136,"change":359,"percent_change":1331,"volume":897,"transactions":9,"vwap":1136},"2026-01-08",1.77,{"date":1333,"open":1090,"high":1090,"low":1163,"close":1130,"change":615,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1130},"2026-01-07",-1.25,56400,{"date":1337,"open":1292,"high":1103,"low":1168,"close":1292,"change":376,"percent_change":793,"volume":1338,"transactions":9,"vwap":1292},"2026-01-06",111500,{"date":1340,"open":1123,"high":1107,"low":1123,"close":1109,"change":788,"percent_change":122,"volume":1341,"transactions":9,"vwap":1109},"2026-01-05",97200,{"date":1343,"open":286,"high":1114,"low":1141,"close":1288,"change":329,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1288},"2026-01-02",-1.12,82900,{"date":1347,"open":1134,"high":1096,"low":1090,"close":1109,"change":329,"percent_change":1053,"volume":1348,"transactions":9,"vwap":1109},"2025-12-31",71100,{"date":1350,"open":276,"high":1107,"low":1326,"close":277,"change":117,"percent_change":298,"volume":1351,"transactions":9,"vwap":277},"2025-12-30",96300,{"date":1353,"open":1177,"high":1177,"low":277,"close":276,"change":615,"percent_change":1354,"volume":1355,"transactions":9,"vwap":276},"2025-12-29",-1.21,70100,{"date":1357,"open":1233,"high":1232,"low":1179,"close":1177,"change":209,"percent_change":209,"volume":1081,"transactions":9,"vwap":1177},"2025-12-26",{"date":1359,"open":1177,"high":1233,"low":1108,"close":1177,"change":209,"percent_change":209,"volume":1360,"transactions":9,"vwap":1177},"2025-12-24",32600,{"date":1362,"open":1232,"high":1363,"low":1177,"close":1177,"change":376,"percent_change":1153,"volume":1364,"transactions":9,"vwap":1177},"2025-12-23",8.34,60300,{"date":1366,"open":1367,"high":1207,"low":1084,"close":1232,"change":329,"percent_change":765,"volume":1165,"transactions":9,"vwap":1232},"2025-12-22",8.39,{"date":1369,"open":356,"high":296,"low":1217,"close":1195,"change":368,"percent_change":369,"volume":1370,"transactions":9,"vwap":1195},"2025-12-19",125800,{"date":1372,"open":20,"high":198,"low":1178,"close":1207,"change":243,"percent_change":1200,"volume":1373,"transactions":9,"vwap":1207},"2025-12-18",68000,{"date":1375,"open":267,"high":1207,"low":297,"close":367,"change":243,"percent_change":1200,"volume":1376,"transactions":9,"vwap":367},"2025-12-17",82200,{"date":1378,"open":297,"high":200,"low":1225,"close":1178,"change":726,"percent_change":1226,"volume":1379,"transactions":9,"vwap":1178},"2025-12-16",73800,{"date":1381,"open":200,"high":356,"low":1152,"close":297,"change":787,"percent_change":471,"volume":924,"transactions":9,"vwap":297},"2025-12-15",{"date":1383,"open":356,"high":20,"low":1232,"close":1367,"change":376,"percent_change":1384,"volume":1376,"transactions":9,"vwap":1367},"2025-12-12",-0.59,{"date":1386,"open":1217,"high":367,"low":1216,"close":267,"change":413,"percent_change":1387,"volume":1388,"transactions":9,"vwap":267},"2025-12-11",0.84,84000,{"date":1390,"open":1164,"high":1157,"low":1164,"close":1217,"change":244,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1217},"2025-12-10",2.83,259900,{"date":1394,"open":286,"high":1107,"low":1101,"close":1114,"change":112,"percent_change":163,"volume":1395,"transactions":9,"vwap":1114},"2025-12-09",63000,{"date":1397,"open":1090,"high":1310,"low":1090,"close":1103,"change":243,"percent_change":127,"volume":1328,"transactions":9,"vwap":1103},"2025-12-08",{"date":1399,"open":1103,"high":1164,"low":1090,"close":1136,"change":746,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1136},"2025-12-05",-0.86,55300,{"date":1403,"open":1095,"high":287,"low":286,"close":1310,"change":298,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1310},"2025-12-04",-1.45,77600,{"date":1407,"open":1408,"high":287,"low":1408,"close":287,"change":1200,"percent_change":1409,"volume":1410,"transactions":9,"vwap":287},"2025-12-03",8.04,3,81000,{"date":1412,"open":286,"high":286,"low":1102,"close":1102,"change":376,"percent_change":793,"volume":1413,"transactions":9,"vwap":1102},"2025-12-02",44800,{"date":1415,"open":1292,"high":286,"low":1288,"close":1136,"change":413,"percent_change":1311,"volume":1416,"transactions":9,"vwap":1136},"2025-12-01",72500,{"date":1418,"open":1109,"high":1109,"low":1130,"close":1129,"change":117,"percent_change":298,"volume":1312,"transactions":9,"vwap":1129},"2025-11-28",{"date":1420,"open":1102,"high":1136,"low":1282,"close":1135,"change":448,"percent_change":1327,"volume":1421,"transactions":9,"vwap":1135},"2025-11-26",115400,{"date":1423,"open":1252,"high":1164,"low":1252,"close":1136,"change":1200,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1136},"2025-11-25",3.07,82500,{"date":1427,"open":1264,"high":1259,"low":1428,"close":1266,"change":726,"percent_change":1429,"volume":1355,"transactions":9,"vwap":1266},"2025-11-24",7.71,0.64,{"date":1431,"open":1300,"high":1125,"low":1300,"close":1432,"change":1200,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-11-21",7.77,3.19,117100,{"date":1436,"open":1437,"high":1276,"low":1437,"close":1437,"change":209,"percent_change":209,"volume":1438,"transactions":9,"vwap":1437},"2025-11-20",7.53,83900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1437,"change":260,"percent_change":596,"volume":1444,"transactions":9,"vwap":1437},"2025-11-19",7.56,7.62,7.51,61100,{"date":1446,"open":1447,"high":1272,"low":1448,"close":1258,"change":859,"percent_change":87,"volume":1449,"transactions":9,"vwap":1258},"2025-11-18",7.45,7.41,79200,{"date":1451,"open":1276,"high":1428,"low":1452,"close":1447,"change":1238,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1447},"2025-11-17",7.43,-3.12,112900,{"date":1456,"open":1263,"high":1457,"low":1265,"close":1271,"change":787,"percent_change":464,"volume":1458,"transactions":9,"vwap":1271},"2025-11-14",7.72,85400,{"date":1460,"open":1263,"high":1461,"low":1442,"close":1270,"change":787,"percent_change":464,"volume":1462,"transactions":9,"vwap":1270},"2025-11-13",7.76,83500,{"date":1464,"open":1461,"high":1259,"low":1263,"close":1275,"change":298,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1275},"2025-11-12",-1.54,79600,{"date":1468,"open":1469,"high":1470,"low":1276,"close":1169,"change":112,"percent_change":137,"volume":1471,"transactions":9,"vwap":1169},"2025-11-11",7.73,7.8,88800,{"date":1473,"open":1470,"high":1470,"low":1265,"close":1469,"change":252,"percent_change":557,"volume":1474,"transactions":9,"vwap":1469},"2025-11-10",70400,{"date":1476,"open":1263,"high":1477,"low":1283,"close":1461,"change":788,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1461},"2025-11-07",7.78,1.17,109900,{"date":1481,"open":1482,"high":1163,"low":1263,"close":1275,"change":298,"percent_change":1465,"volume":1483,"transactions":9,"vwap":1275},"2025-11-06",7.81,65300,{"date":1485,"open":1432,"high":1259,"low":1461,"close":1169,"change":243,"percent_change":828,"volume":1401,"transactions":9,"vwap":1169},"2025-11-05",{"date":1487,"open":1169,"high":1253,"low":1488,"close":1432,"change":376,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1432},"2025-11-04",7.75,-0.64,104700,{"date":1492,"open":1168,"high":1168,"low":1169,"close":1266,"change":298,"percent_change":26,"volume":1493,"transactions":9,"vwap":1266},"2025-11-03",71400,{"date":1495,"open":1168,"high":1496,"low":1266,"close":1141,"change":376,"percent_change":520,"volume":1497,"transactions":9,"vwap":1141},"2025-10-31",7.97,90300,{"date":1499,"open":1500,"high":1101,"low":1501,"close":1129,"change":413,"percent_change":1311,"volume":1249,"transactions":9,"vwap":1129},"2025-10-30",8.03,7.91,{"date":1503,"open":1134,"high":277,"low":1432,"close":1130,"change":1238,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1130},"2025-10-29",-2.94,92100,{"date":1507,"open":200,"high":200,"low":1134,"close":277,"change":438,"percent_change":1508,"volume":1509,"transactions":9,"vwap":277},"2025-10-28",-2.63,66900,{"date":1511,"open":1095,"high":259,"low":276,"close":1158,"change":577,"percent_change":1512,"volume":1059,"transactions":9,"vwap":1158},"2025-10-27",2.07,{"date":1514,"open":1496,"high":1124,"low":1141,"close":1124,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1124},"2025-10-24",0.33,4.19,64900,{"date":1519,"open":1288,"high":1408,"low":1253,"close":1252,"change":615,"percent_change":1334,"volume":1520,"transactions":9,"vwap":1252},"2025-10-23",72900,{"date":1522,"open":1101,"high":1096,"low":1123,"close":1288,"change":329,"percent_change":1344,"volume":1523,"transactions":9,"vwap":1288},"2025-10-22",90400,{"date":1525,"open":1292,"high":1326,"low":1168,"close":1109,"change":787,"percent_change":471,"volume":1355,"transactions":9,"vwap":1109},"2025-10-21",{"date":1527,"open":1168,"high":1109,"low":1253,"close":1136,"change":359,"percent_change":1331,"volume":1528,"transactions":9,"vwap":1136},"2025-10-20",54600,{"date":1530,"open":1289,"high":1136,"low":1282,"close":1130,"change":788,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1130},"2025-10-17",1.15,68200,{"date":1534,"open":1326,"high":1096,"low":1428,"close":1264,"change":799,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1264},"2025-10-16",-3.33,89800,{"date":1538,"open":276,"high":1107,"low":1500,"close":1101,"change":260,"percent_change":427,"volume":1539,"transactions":9,"vwap":1101},"2025-10-15",74600,{"date":1541,"open":1163,"high":1310,"low":1289,"close":1164,"change":471,"percent_change":1066,"volume":897,"transactions":9,"vwap":1164},"2025-10-14",{"date":1543,"open":1292,"high":276,"low":1130,"close":1135,"change":112,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1135},"2025-10-13",0.76,71300,{"date":1547,"open":1107,"high":1233,"low":1130,"close":1141,"change":596,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1141},"2025-10-10",-3.17,62800,{"date":1551,"open":1084,"high":1084,"low":1089,"close":1107,"change":675,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1107},"2025-10-09",-1.68,52300,{"date":1555,"open":267,"high":267,"low":1233,"close":1363,"change":615,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1363},"2025-10-08",-1.18,39900,{"date":1559,"open":367,"high":296,"low":1157,"close":267,"change":252,"percent_change":1560,"volume":1561,"transactions":9,"vwap":267},"2025-10-07",-0.35,41400,{"date":1563,"open":305,"high":215,"low":1157,"close":367,"change":746,"percent_change":1564,"volume":1243,"transactions":9,"vwap":367},"2025-10-06",-0.82,{"date":1566,"open":336,"high":251,"low":295,"close":336,"change":726,"percent_change":1567,"volume":1568,"transactions":9,"vwap":336},"2025-10-03",0.59,38600,{"date":1570,"open":232,"high":232,"low":1207,"close":1207,"change":946,"percent_change":1023,"volume":1571,"transactions":9,"vwap":1207},"2025-10-02",38000,{"date":1573,"open":188,"high":21,"low":367,"close":349,"change":252,"percent_change":1560,"volume":1574,"transactions":9,"vwap":349},"2025-10-01",80400,{"date":1576,"open":206,"high":241,"low":356,"close":259,"change":495,"percent_change":1577,"volume":1578,"transactions":9,"vwap":259},"2025-09-30",1.28,91000,{"date":1580,"open":1581,"high":1581,"low":206,"close":296,"change":913,"percent_change":1582,"volume":1583,"transactions":9,"vwap":296},"2025-09-29",8.88,-3.38,64700,{"date":1585,"open":224,"high":462,"low":232,"close":436,"change":495,"percent_change":1586,"volume":1587,"transactions":9,"vwap":436},"2025-09-26",1.26,74300,{"date":1589,"open":223,"high":436,"low":21,"close":223,"change":1011,"percent_change":1590,"volume":1591,"transactions":9,"vwap":223},"2025-09-25",-0.45,50100,{"date":1593,"open":223,"high":436,"low":251,"close":494,"change":413,"percent_change":1594,"volume":1316,"transactions":9,"vwap":494},"2025-09-24",0.8,{"date":1596,"open":434,"high":444,"low":232,"close":21,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":21},"2025-09-23",-0.15,-1.69,73700,{"date":1601,"open":349,"high":1581,"low":306,"close":1581,"change":1033,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1581},"2025-09-22",2.42,92000,{"date":1605,"open":434,"high":434,"low":251,"close":251,"change":987,"percent_change":1606,"volume":1607,"transactions":9,"vwap":251},"2025-09-19",-2.36,136900,{"date":1609,"open":241,"high":462,"low":349,"close":1581,"change":127,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1581},"2025-09-18",2.9,60100,{"date":1613,"open":189,"high":462,"low":199,"close":24,"change":117,"percent_change":298,"volume":1614,"transactions":9,"vwap":24},"2025-09-17",74400,{"date":1616,"open":198,"high":189,"low":320,"close":375,"change":321,"percent_change":322,"volume":1617,"transactions":9,"vwap":375},"2025-09-16",73100,{"date":1619,"open":241,"high":232,"low":198,"close":206,"change":746,"percent_change":1620,"volume":1621,"transactions":9,"vwap":206},"2025-09-15",-0.81,42700,{"date":1623,"open":494,"high":494,"low":24,"close":24,"change":261,"percent_change":1624,"volume":1625,"transactions":9,"vwap":24},"2025-09-12",-2.6,42500,{"date":1627,"open":189,"high":462,"low":189,"close":1628,"change":478,"percent_change":1512,"volume":1629,"transactions":9,"vwap":1628},"2025-09-11",8.86,54400,{"date":1631,"open":241,"high":224,"low":24,"close":259,"change":117,"percent_change":298,"volume":1632,"transactions":9,"vwap":259},"2025-09-10",42600,{"date":1634,"open":21,"high":226,"low":241,"close":241,"change":329,"percent_change":330,"volume":1635,"transactions":9,"vwap":241},"2025-09-09",46700,{"date":1637,"open":226,"high":1057,"low":189,"close":224,"change":191,"percent_change":350,"volume":1632,"transactions":9,"vwap":224},"2025-09-08",{"date":1639,"open":411,"high":527,"low":1640,"close":1640,"change":376,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-09-05",8.74,-0.57,56200,{"date":1644,"open":250,"high":404,"low":21,"close":348,"change":112,"percent_change":235,"volume":1645,"transactions":9,"vwap":348},"2025-09-04",41600,{"date":1647,"open":259,"high":223,"low":234,"close":21,"change":260,"percent_change":261,"volume":1648,"transactions":9,"vwap":21},"2025-09-03",52400,{"date":1650,"open":494,"high":494,"low":189,"close":226,"change":1597,"percent_change":1598,"volume":1651,"transactions":9,"vwap":226},"2025-09-02",59900,{"date":1653,"open":434,"high":1057,"low":436,"close":434,"change":787,"percent_change":495,"volume":1654,"transactions":9,"vwap":434},"2025-08-29",37400,{"date":1656,"open":502,"high":519,"low":1581,"close":462,"change":288,"percent_change":1657,"volume":1658,"transactions":9,"vwap":462},"2025-08-28",-2.09,45300,{"date":1660,"open":493,"high":1052,"low":502,"close":493,"change":448,"percent_change":1661,"volume":886,"transactions":9,"vwap":493},"2025-08-27",-0.66,{"date":1663,"open":445,"high":1664,"low":1665,"close":1666,"change":359,"percent_change":841,"volume":1667,"transactions":9,"vwap":1666},"2025-08-26",9.27,9.01,9.14,59800,{"date":1669,"open":445,"high":1666,"low":444,"close":444,"change":615,"percent_change":1053,"volume":1670,"transactions":9,"vwap":444},"2025-08-25",66000,{"date":1672,"open":234,"high":992,"low":234,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-08-22",9.1,0.55,6.43,95100,{"date":1678,"open":241,"high":224,"low":320,"close":198,"change":675,"percent_change":1679,"volume":1680,"transactions":9,"vwap":198},"2025-08-21",-1.61,50900,{"date":1682,"open":189,"high":215,"low":199,"close":241,"change":726,"percent_change":1683,"volume":1684,"transactions":9,"vwap":241},"2025-08-20",0.58,33700,{"date":1686,"open":305,"high":189,"low":305,"close":375,"change":413,"percent_change":1687,"volume":1645,"transactions":9,"vwap":375},"2025-08-19",0.82,{"date":1689,"open":1225,"high":199,"low":1151,"close":296,"change":712,"percent_change":705,"volume":1617,"transactions":9,"vwap":296},"2025-08-18",{"date":1691,"open":223,"high":223,"low":1225,"close":1217,"change":253,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1217},"2025-08-15",-3.9,57800,{"date":1695,"open":375,"high":223,"low":305,"close":342,"change":117,"percent_change":313,"volume":1561,"transactions":9,"vwap":342},"2025-08-14",{"date":1697,"open":241,"high":223,"low":296,"close":215,"change":413,"percent_change":414,"volume":1698,"transactions":9,"vwap":215},"2025-08-13",88000,{"date":1700,"open":1157,"high":251,"low":1157,"close":349,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":349},"2025-08-12",0.3,3.59,82100,{"date":1705,"open":297,"high":1195,"low":1084,"close":1151,"change":906,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1151},"2025-08-11",-2.11,53500,{"date":1709,"open":1367,"high":296,"low":1232,"close":295,"change":1033,"percent_change":1710,"volume":1711,"transactions":9,"vwap":295},"2025-08-08",2.52,64100,{"date":1713,"open":1178,"high":1178,"low":1246,"close":1232,"change":787,"percent_change":471,"volume":1395,"transactions":9,"vwap":1232},"2025-08-07",{"date":1715,"open":1158,"high":1158,"low":1246,"close":1216,"change":1011,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1216},"2025-08-06",-0.48,45700,{"date":1719,"open":1246,"high":1225,"low":1109,"close":1151,"change":495,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1151},"2025-08-05",1.33,64400,{"date":1723,"open":1095,"high":1179,"low":1408,"close":1246,"change":359,"percent_change":1242,"volume":1724,"transactions":9,"vwap":1246},"2025-08-04",70900,{"date":1726,"open":1232,"high":1158,"low":1102,"close":1101,"change":596,"percent_change":631,"volume":1523,"transactions":9,"vwap":1101},"2025-08-01",{"date":1728,"open":1158,"high":1157,"low":1233,"close":1225,"change":329,"percent_change":765,"volume":1729,"transactions":9,"vwap":1225},"2025-07-31",59500,{"date":1731,"open":208,"high":208,"low":1152,"close":1178,"change":270,"percent_change":1180,"volume":1676,"transactions":9,"vwap":1178},"2025-07-30",{"date":1733,"open":223,"high":223,"low":1216,"close":1157,"change":1305,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1157},"2025-07-29",-4.21,101900,{"date":1737,"open":234,"high":348,"low":1207,"close":348,"change":1033,"percent_change":1738,"volume":1739,"transactions":9,"vwap":348},"2025-07-28",2.45,64500,{"date":1741,"open":356,"high":306,"low":267,"close":305,"change":859,"percent_change":1742,"volume":1743,"transactions":9,"vwap":305},"2025-07-25",1.18,93800,{"date":1745,"open":22,"high":22,"low":356,"close":356,"change":1012,"percent_change":1746,"volume":1747,"transactions":9,"vwap":356},"2025-07-24",-4.72,60700,{"date":1749,"open":1665,"high":1665,"low":1750,"close":434,"change":1011,"percent_change":1590,"volume":1751,"transactions":9,"vwap":434},"2025-07-23",8.81,34500,{"date":1753,"open":434,"high":1754,"low":1628,"close":447,"change":413,"percent_change":941,"volume":1755,"transactions":9,"vwap":447},"2025-07-22",9.03,62300,{"date":1757,"open":223,"high":447,"low":223,"close":436,"change":471,"percent_change":472,"volume":1758,"transactions":9,"vwap":436},"2025-07-21",51600,{"date":1760,"open":1750,"high":404,"low":306,"close":226,"change":787,"percent_change":495,"volume":1761,"transactions":9,"vwap":226},"2025-07-18",56800,{"date":1763,"open":259,"high":1628,"low":234,"close":1640,"change":726,"percent_change":1683,"volume":1764,"transactions":9,"vwap":1640},"2025-07-17",118000,{"date":1766,"open":198,"high":232,"low":20,"close":241,"change":464,"percent_change":1767,"volume":1768,"transactions":9,"vwap":241},"2025-07-16",1.52,102500,{"date":1770,"open":447,"high":1665,"low":206,"close":206,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":206},"2025-07-15",-0.43,-4.78,113200,{"date":1775,"open":436,"high":444,"low":494,"close":1057,"change":464,"percent_change":465,"volume":1776,"transactions":9,"vwap":1057},"2025-07-14",46500,{"date":1778,"open":1754,"high":1754,"low":22,"close":1628,"change":1238,"percent_change":1779,"volume":1642,"transactions":9,"vwap":1628},"2025-07-11",-2.64,{"date":1781,"open":1673,"high":1039,"low":1045,"close":1673,"change":1011,"percent_change":719,"volume":1782,"transactions":9,"vwap":1673},"2025-07-10",52500,{"date":1784,"open":1785,"high":983,"low":502,"close":1666,"change":329,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1666},"2025-07-09",9.23,-0.98,77000,{"date":1789,"open":1666,"high":1790,"low":1058,"close":1785,"change":112,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1785},"2025-07-08",9.38,0.65,106900,{"date":1794,"open":519,"high":991,"low":1754,"close":998,"change":448,"percent_change":1301,"volume":1795,"transactions":9,"vwap":998},"2025-07-07",107000,{"date":1797,"open":1673,"high":1798,"low":1057,"close":1785,"change":471,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1785},"2025-07-03",9.24,1.32,76700,{"date":1802,"open":411,"high":508,"low":348,"close":508,"change":636,"percent_change":664,"volume":1803,"transactions":9,"vwap":508},"2025-07-02",93000,{"date":1805,"open":267,"high":411,"low":1152,"close":411,"change":567,"percent_change":1806,"volume":1807,"transactions":9,"vwap":411},"2025-07-01",4.87,111600,{"date":1809,"open":1195,"high":356,"low":1152,"close":1157,"change":117,"percent_change":298,"volume":1810,"transactions":9,"vwap":1157},"2025-06-30",110700,{"date":1812,"open":1151,"high":1204,"low":1216,"close":1204,"change":788,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1204},"2025-06-27",1.08,210400,{"date":1816,"open":1232,"high":1225,"low":1108,"close":1363,"change":413,"percent_change":1229,"volume":1817,"transactions":9,"vwap":1363},"2025-06-26",85900,{"date":1819,"open":1179,"high":1152,"low":1310,"close":1177,"change":787,"percent_change":471,"volume":1536,"transactions":9,"vwap":1177},"2025-06-25",{"date":1821,"open":1109,"high":1225,"low":1496,"close":1179,"change":814,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1179},"2025-06-24",2.74,114800,{"date":1825,"open":1826,"high":1408,"low":1264,"close":1408,"change":712,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1408},"2025-06-23",7.84,2.55,106000,{"date":1830,"open":1282,"high":1168,"low":1482,"close":1826,"change":191,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1826},"2025-06-20",0.51,97700,{"date":1834,"open":1281,"high":1253,"low":1457,"close":1470,"change":788,"percent_change":1478,"volume":1835,"transactions":9,"vwap":1470},"2025-06-18",59300,{"date":1837,"open":1488,"high":1266,"low":1275,"close":1428,"change":1011,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1428},"2025-06-17",-0.52,78300,{"date":1841,"open":1282,"high":1259,"low":1428,"close":1488,"change":726,"percent_change":1791,"volume":1842,"transactions":9,"vwap":1488},"2025-06-16",81900,{"date":1844,"open":1477,"high":1470,"low":1300,"close":1276,"change":313,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1276},"2025-06-13",-1.41,145700,{"date":1848,"open":1253,"high":1253,"low":1477,"close":1482,"change":448,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1482},"2025-06-12",-0.76,75200,{"date":1852,"open":276,"high":276,"low":1253,"close":1253,"change":1853,"percent_change":1854,"volume":1425,"transactions":9,"vwap":1253},"2025-06-11",-0.32,-3.91,{"date":1856,"open":1252,"high":1089,"low":1266,"close":1089,"change":1701,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1089},"2025-06-10",3.8,108200,{"date":1860,"open":1288,"high":1090,"low":1482,"close":1259,"change":368,"percent_change":1322,"volume":1239,"transactions":9,"vwap":1259},"2025-06-09",{"date":1862,"open":1259,"high":1408,"low":1259,"close":1496,"change":495,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1496},"2025-06-06",1.4,67000,{"date":1866,"open":1163,"high":1163,"low":1461,"close":1289,"change":117,"percent_change":25,"volume":1867,"transactions":9,"vwap":1289},"2025-06-05",92900,{"date":1869,"open":1135,"high":1408,"low":1282,"close":1253,"change":1597,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1253},"2025-06-04",-1.87,48500,{"date":1873,"open":1252,"high":1109,"low":1289,"close":1292,"change":359,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1292},"2025-06-03",1.78,61800,{"date":1877,"open":1101,"high":276,"low":1289,"close":1252,"change":438,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1252},"2025-06-02",-2.72,107800,{"date":1881,"open":277,"high":277,"low":1136,"close":1101,"change":368,"percent_change":1786,"volume":1882,"transactions":9,"vwap":1101},"2025-05-30",47700,{"date":1884,"open":1164,"high":1096,"low":1136,"close":1096,"change":788,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1096},"2025-05-29",1.11,39000,{"date":1888,"open":276,"high":1246,"low":1136,"close":1326,"change":368,"percent_change":1786,"volume":1882,"transactions":9,"vwap":1326},"2025-05-28",{"date":1890,"open":1136,"high":1107,"low":1102,"close":276,"change":478,"percent_change":1891,"volume":1892,"transactions":9,"vwap":276},"2025-05-27",2.25,82600,{"date":1894,"open":1090,"high":1103,"low":1130,"close":1129,"change":746,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1129},"2025-05-23",-0.87,91800,{"date":1898,"open":1109,"high":1107,"low":1090,"close":1136,"change":368,"percent_change":1786,"volume":1721,"transactions":9,"vwap":1136},"2025-05-22",{"date":1900,"open":1151,"high":1225,"low":1114,"close":1114,"change":427,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1114},"2025-05-21",-2.98,60900,{"date":1904,"open":1217,"high":320,"low":1084,"close":1367,"change":270,"percent_change":1180,"volume":1905,"transactions":9,"vwap":1367},"2025-05-20",75600,{"date":1907,"open":1152,"high":1157,"low":287,"close":1225,"change":209,"percent_change":209,"volume":1908,"transactions":9,"vwap":1225},"2025-05-19",42300,{"date":1910,"open":1157,"high":1207,"low":1225,"close":1225,"change":368,"percent_change":1911,"volume":874,"transactions":9,"vwap":1225},"2025-05-16",-0.95,{"date":1913,"open":1363,"high":200,"low":1216,"close":267,"change":788,"percent_change":1813,"volume":1914,"transactions":9,"vwap":267},"2025-05-15",43300,{"date":1916,"open":297,"high":367,"low":1084,"close":1151,"change":298,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1151},"2025-05-14",-1.42,60600,{"date":1920,"open":198,"high":305,"low":1195,"close":367,"change":117,"percent_change":298,"volume":1921,"transactions":9,"vwap":367},"2025-05-13",30500,{"date":1923,"open":1158,"high":251,"low":1158,"close":356,"change":478,"percent_change":1924,"volume":1629,"transactions":9,"vwap":356},"2025-05-12",2.17,{"date":1926,"open":1363,"high":267,"low":1084,"close":1084,"change":329,"percent_change":765,"volume":1927,"transactions":9,"vwap":1084},"2025-05-09",46900,{"date":1929,"open":1107,"high":356,"low":277,"close":1367,"change":636,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1367},"2025-05-08",3.45,46200,{"date":1933,"open":1084,"high":1204,"low":286,"close":286,"change":253,"percent_change":1934,"volume":1935,"transactions":9,"vwap":286},"2025-05-07",-4.02,76100,{"date":1937,"open":1204,"high":208,"low":1095,"close":1178,"change":787,"percent_change":471,"volume":1938,"transactions":9,"vwap":1178},"2025-05-06",127900,{"date":1940,"open":1158,"high":305,"low":1124,"close":267,"change":726,"percent_change":1226,"volume":1941,"transactions":9,"vwap":267},"2025-05-05",100000,{"date":1943,"open":267,"high":367,"low":1232,"close":1367,"change":243,"percent_change":1200,"volume":1944,"transactions":9,"vwap":1367},"2025-05-02",64000,{"date":1946,"open":276,"high":367,"low":1090,"close":1217,"change":884,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1217},"2025-05-01",1.82,71600,{"date":1950,"open":1177,"high":1233,"low":1109,"close":1108,"change":313,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1108},"2025-04-30",-1.32,158500,{"date":1954,"open":1151,"high":367,"low":1216,"close":1152,"change":448,"percent_change":879,"volume":1170,"transactions":9,"vwap":1152},"2025-04-29",{"date":1956,"open":198,"high":349,"low":1158,"close":1367,"change":746,"percent_change":1957,"volume":1892,"transactions":9,"vwap":1367},"2025-04-28",-0.83,{"date":1959,"open":189,"high":404,"low":1195,"close":200,"change":630,"percent_change":1960,"volume":1961,"transactions":9,"vwap":200},"2025-04-25",-3.75,158400,{"date":1963,"open":226,"high":1581,"low":1157,"close":348,"change":413,"percent_change":1594,"volume":1867,"transactions":9,"vwap":348},"2025-04-24",{"date":1965,"open":527,"high":519,"low":189,"close":215,"change":25,"percent_change":1966,"volume":1967,"transactions":9,"vwap":215},"2025-04-23",-1.47,97400,{"date":183,"open":519,"high":1969,"low":1750,"close":22,"change":1970,"percent_change":1582,"volume":1971,"transactions":9,"vwap":22},9.21,-0.31,80100]