[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCIC":3,"homepage-market-summary":36,"stock-historical-BCIC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BCIC","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},"BCP Investment Corporation Common Stock","Nasdaq",null,"Common Stock","BCP Investment Corp is an externally managed, non-diversified closed-end investment company. The company invests in secured term loans, bonds or notes and mezzanine debt in privately-held middle market companies. Its investment objective is to generate current income and, to a lesser extent, capital appreciation from the investments in senior secured term loans, mezzanine debt and selected equity investments in privately-held middle market companies.","13","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},15.6749,1.08,"Monthly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},6.89,6.83,6.95,6.7752,6.79,0.1,1.47,54579.82925,596,6.8571,13.5,6.7,76540.37907824303,2.8,4982,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},68773,25102235.148639,-43.76,"2025-04-22",[187,188,197,207,216,226,236,247,257,267,276,285,294,299,308,316,323,331,341,351,359,370,381,390,400,411,416,425,434,440,446,452,458,466,472,478,484,495,502,511,520,529,537,544,551,557,564,570,577,583,589,597,605,613,620,624,628,634,638,643,648,652,658,661,668,673,676,681,685,690,694,699,703,708,712,716,719,723,727,732,736,740,743,747,752,756,761,766,770,774,777,781,784,787,791,794,799,805,813,820,828,834,841,848,854,858,864,868,873,877,881,884,888,893,899,903,908,914,919,923,927,931,936,941,945,948,953,955,958,962,965,969,974,979,984,987,990,996,999,1004,1009,1017,1025,1033,1040,1046,1054,1062,1069,1076,1083,1090,1095,1102,1108,1115,1123,1129,1134,1142,1149,1155,1163,1168,1175,1181,1186,1191,1197,1203,1207,1212,1218,1224,1230,1235,1241,1246,1250,1256,1261,1265,1268,1272,1276,1280,1284,1288,1292,1297,1301,1308,1311,1315,1319,1322,1326,1329,1334,1338,1344,1349,1354,1360,1368,1375,1382,1388,1395,1400,1405,1411,1414,1420,1426,1431,1438,1444,1449,1454,1457,1462,1470,1473,1478,1483,1488,1491,1496,1501,1505,1510,1515,1520,1524,1529,1536,1540,1545,1548,1551,1556,1562,1565,1570,1573,1580,1584,1587,1592,1597,1600,1604,1607,1611,1616,1619,1622,1626,1629,1632,1636,1639,1642,1644,1647,1649,1653,1657,1661,1663,1665,1668,1671,1674,1678,1681,1684,1686,1689,1693,1696,1699,1702,1707,1712,1715,1718,1722,1724,1726,1731,1735,1738,1741,1744,1747,1750,1753,1757,1760,1764,1769,1772,1777,1780,1784,1787,1792,1795,1798,1802,1806,1810,1812,1815,1817,1820,1823,1827,1831,1835,1838,1841,1844,1848,1853,1857,1861,1864,1867,1871,1874,1877,1881,1884,1887,1890,1893,1896,1900,1904,1906,1909,1914,1916,1919,1923,1925,1929,1933,1936,1939,1943,1946,1949,1952,1954,1957,1960,1963,1966,1969,1973,1975],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",6.75,6.9,6.7259,0,38433.277237,622,6.7601,{"date":198,"open":199,"high":200,"low":201,"close":25,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",6.88,6.96,6.78,-0.06,-0.88,28382.989873,466,6.8599,{"date":208,"open":23,"high":200,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",6.775,6.85,0.065,0.96,29892.816043,631,6.8525,{"date":217,"open":218,"high":23,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",6.93,6.76,6.785,-0.155,-2.23,34686.978729,629,6.8407,{"date":227,"open":228,"high":229,"low":191,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",7.02,7.0697,6.94,-0.055,-0.79,59712.451372,620,6.9675,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",7.1,7.1308,6.9601,6.995,-0.105,-1.48,39288.640645,996,7.0672,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",7.07,7.149,7.05,0.01,0.14,20758.764374,557,7.093,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",7.15,7.0525,7.09,-0.02,-0.28,19922.022936,533,7.0848,{"date":268,"open":261,"high":269,"low":251,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",7.1286,7.11,0.08,1.14,28953.22514,490,7.0871,{"date":277,"open":251,"high":278,"low":228,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",7.16,7.03,-0.04,-0.57,29566.402001,359,7.0443,{"date":286,"open":287,"high":288,"low":287,"close":249,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",7.04,7.13,0.05,0.71,46842.716554,563,7.0745,{"date":295,"open":251,"high":249,"low":228,"close":228,"change":193,"percent_change":193,"volume":296,"transactions":297,"vwap":298},"2026-09-16",57777.670743,558,7.0345,{"date":300,"open":301,"high":301,"low":302,"close":228,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",7.08,7,-0.13,-1.82,33924.278552,578,7.0226,{"date":309,"open":270,"high":310,"low":261,"close":259,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",7.1971,0.02,0.28,45745.062154,687,7.1197,{"date":317,"open":259,"high":278,"low":238,"close":288,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",0.04,0.56,17096.449451,455,7.1287,{"date":324,"open":325,"high":326,"low":327,"close":261,"change":118,"percent_change":328,"volume":329,"transactions":330,"vwap":256},"2026-09-10",7.12,7.2,7.062,-0.14,30053.964651,518,{"date":332,"open":333,"high":334,"low":335,"close":238,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",7.22,7.225,7.055,-0.15,-2.07,138947.376474,1065,7.1279,{"date":342,"open":343,"high":344,"low":326,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",7.34,7.38,7.25,-0.09,-1.23,69898.813583,603,7.2794,{"date":352,"open":353,"high":343,"low":354,"close":343,"change":318,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",7.29,7.1045,0.55,72378.7792,696,7.2241,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",7.54,7.64,7.295,7.3,-0.25,-3.31,178774.907535,908,7.4422,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",7.63,7.654124,7.52,7.55,-0.07,-0.92,56601.334397,458,7.6107,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":221,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",7.69,7.725,7.62,-1.99,52948.39379,1175,7.6776,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":202,"volume":397,"transactions":398,"vwap":399},"2026-08-31",7.75,7.83,7.6931,7.775,-0.005,89853.706352,1024,7.7628,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",7.68,7.82,7.67,7.78,0.11,1.43,107253.625507,1187,7.7555,{"date":412,"open":372,"high":404,"low":372,"close":404,"change":193,"percent_change":193,"volume":413,"transactions":414,"vwap":415},"2026-08-27",59489.84775,474,7.6543,{"date":417,"open":418,"high":419,"low":420,"close":404,"change":202,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",7.73,7.74,7.655,-0.78,54251.827906,413,7.6726,{"date":426,"open":427,"high":428,"low":427,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",7.66,7.7499,0.07,0.91,34320.088463,473,7.7048,{"date":435,"open":385,"high":383,"low":385,"close":427,"change":311,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",0.26,36008.806936,564,7.6588,{"date":441,"open":442,"high":404,"low":385,"close":362,"change":118,"percent_change":303,"volume":443,"transactions":444,"vwap":445},"2026-08-21",7.65,25817.310409,380,7.635,{"date":447,"open":385,"high":448,"low":385,"close":442,"change":193,"percent_change":193,"volume":449,"transactions":450,"vwap":451},"2026-08-20",7.665,24829.159887,382,7.6341,{"date":453,"open":383,"high":383,"low":454,"close":442,"change":118,"percent_change":303,"volume":455,"transactions":456,"vwap":457},"2026-08-19",7.61,66873.258631,531,7.6253,{"date":459,"open":442,"high":460,"low":385,"close":427,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",7.6755,0.03,0.39,45249.642978,381,7.6365,{"date":467,"open":372,"high":402,"low":385,"close":372,"change":262,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",-0.26,36401.85949,496,7.6445,{"date":473,"open":372,"high":404,"low":474,"close":442,"change":118,"percent_change":303,"volume":475,"transactions":476,"vwap":477},"2026-08-14",7.4403,58688.48183,538,7.5463,{"date":479,"open":419,"high":480,"low":385,"close":427,"change":202,"percent_change":421,"volume":481,"transactions":482,"vwap":483},"2026-08-13",7.77,47820.483905,657,7.6976,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",7.7,7.8899,7.6601,7.72,-0.03,-0.39,46337.556507,906,7.7509,{"date":496,"open":442,"high":392,"low":497,"close":392,"change":26,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",7.57,1.31,55151.058868,615,7.6881,{"date":503,"open":504,"high":442,"low":505,"close":442,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",7.41,7.4,0.15,2,81560.29525,891,7.487,{"date":512,"open":513,"high":514,"low":238,"close":515,"change":406,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",7.23,7.58,7.5,1.49,168178.100835,1464,7.4311,{"date":521,"open":522,"high":523,"low":333,"close":524,"change":289,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",7.37,7.48,7.39,0.68,146630.343296,1289,7.3494,{"date":530,"open":343,"high":531,"low":532,"close":343,"change":311,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",7.3776,7.28,0.27,30641.01896,845,7.3366,{"date":538,"open":343,"high":522,"low":539,"close":540,"change":202,"percent_change":541,"volume":542,"transactions":456,"vwap":543},"2026-08-04",7.26,7.32,-0.81,33592.481478,7.3269,{"date":545,"open":326,"high":344,"low":259,"close":344,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",0.18,2.5,38995.473476,545,7.2505,{"date":552,"open":353,"high":353,"low":238,"close":326,"change":280,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",-0.55,42400.953888,486,7.1835,{"date":558,"open":238,"high":559,"low":200,"close":559,"change":406,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",7.24,1.54,54852.573875,695,7.0947,{"date":565,"open":270,"high":566,"low":251,"close":288,"change":193,"percent_change":193,"volume":567,"transactions":568,"vwap":569},"2026-07-29",7.14,41907.65135,364,7.1065,{"date":571,"open":270,"high":572,"low":573,"close":288,"change":252,"percent_change":253,"volume":574,"transactions":575,"vwap":576},"2026-07-28",7.19,7.0501,36686.078854,390,7.1172,{"date":578,"open":270,"high":310,"low":287,"close":325,"change":26,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",1.42,45125.086696,456,7.0836,{"date":584,"open":279,"high":261,"low":585,"close":228,"change":429,"percent_change":108,"volume":586,"transactions":587,"vwap":588},"2026-07-24",6.99,16943.573646,548,7.0344,{"date":590,"open":279,"high":261,"low":591,"close":23,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",6.9208,-0.1,-1.42,41415.258868,356,7.001,{"date":598,"open":566,"high":599,"low":302,"close":251,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",7.18,-0.16,-2.22,77109.794111,775,7.0543,{"date":606,"open":325,"high":607,"low":325,"close":608,"change":113,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",7.27,7.21,0.84,28495.88389,395,7.1676,{"date":614,"open":522,"high":615,"low":270,"close":259,"change":600,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",7.44,-2.19,23786.720063,1295,7.2328,{"date":621,"open":522,"high":615,"low":607,"close":622,"change":202,"percent_change":541,"volume":623,"transactions":9,"vwap":622},"2026-07-17",7.31,35200,{"date":625,"open":522,"high":626,"low":353,"close":522,"change":202,"percent_change":541,"volume":627,"transactions":9,"vwap":522},"2026-07-16",7.45,51600,{"date":629,"open":539,"high":615,"low":333,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-15",7.43,0.13,1.78,36000,{"date":635,"open":343,"high":505,"low":353,"close":364,"change":280,"percent_change":636,"volume":637,"transactions":9,"vwap":364},"2026-07-14",-0.54,63900,{"date":639,"open":640,"high":615,"low":622,"close":343,"change":490,"percent_change":641,"volume":642,"transactions":9,"vwap":343},"2026-07-13",7.35,-0.41,33200,{"date":644,"open":343,"high":505,"low":622,"close":522,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":522},"2026-07-10",0.09,1.24,62900,{"date":649,"open":607,"high":640,"low":607,"close":532,"change":461,"percent_change":650,"volume":651,"transactions":9,"vwap":532},"2026-07-09",0.41,31800,{"date":653,"open":654,"high":654,"low":326,"close":345,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":345},"2026-07-08",7.36,-0.11,-1.49,46700,{"date":659,"open":505,"high":372,"low":640,"close":654,"change":202,"percent_change":541,"volume":660,"transactions":9,"vwap":654},"2026-07-07",96200,{"date":662,"open":540,"high":663,"low":559,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-06",7.49,7.42,0.17,2.34,31600,{"date":669,"open":640,"high":523,"low":513,"close":345,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":345},"2026-07-02",-0.12,-1.63,73800,{"date":674,"open":539,"high":615,"low":333,"close":522,"change":645,"percent_change":646,"volume":675,"transactions":9,"vwap":522},"2026-07-01",25100,{"date":677,"open":566,"high":344,"low":238,"close":532,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":532},"2026-06-30",0.2,2.82,56100,{"date":682,"open":683,"high":259,"low":302,"close":301,"change":429,"percent_change":52,"volume":684,"transactions":9,"vwap":301},"2026-06-29",7.01,73700,{"date":686,"open":259,"high":364,"low":687,"close":683,"change":328,"percent_change":688,"volume":689,"transactions":9,"vwap":683},"2026-06-26",6.98,-1.96,94700,{"date":691,"open":270,"high":259,"low":228,"close":259,"change":506,"percent_change":692,"volume":693,"transactions":9,"vwap":259},"2026-06-25",2.14,38000,{"date":695,"open":325,"high":325,"low":191,"close":302,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":302},"2026-06-24",-0.05,-0.71,85000,{"date":700,"open":701,"high":238,"low":32,"close":251,"change":193,"percent_change":193,"volume":702,"transactions":9,"vwap":251},"2026-06-23",7.06,108800,{"date":704,"open":607,"high":622,"low":683,"close":251,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":251},"2026-06-22",-0.21,-2.89,133200,{"date":709,"open":540,"high":344,"low":539,"close":539,"change":696,"percent_change":710,"volume":711,"transactions":9,"vwap":539},"2026-06-18",-0.68,72300,{"date":713,"open":664,"high":515,"low":364,"close":622,"change":328,"percent_change":714,"volume":715,"transactions":9,"vwap":622},"2026-06-17",-1.88,38200,{"date":717,"open":664,"high":515,"low":504,"close":626,"change":118,"percent_change":303,"volume":718,"transactions":9,"vwap":626},"2026-06-16",85900,{"date":720,"open":626,"high":454,"low":664,"close":721,"change":193,"percent_change":193,"volume":722,"transactions":9,"vwap":721},"2026-06-15",7.46,27300,{"date":724,"open":515,"high":372,"low":626,"close":721,"change":696,"percent_change":725,"volume":726,"transactions":9,"vwap":721},"2026-06-12",-0.67,50400,{"date":728,"open":514,"high":372,"low":515,"close":729,"change":592,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-11",7.51,-1.31,54900,{"date":733,"open":375,"high":385,"low":515,"close":454,"change":26,"percent_change":734,"volume":735,"transactions":9,"vwap":454},"2026-06-10",1.33,31100,{"date":737,"open":344,"high":454,"low":344,"close":729,"change":253,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-06-09",1.9,41000,{"date":741,"open":524,"high":515,"low":364,"close":522,"change":490,"percent_change":641,"volume":742,"transactions":9,"vwap":522},"2026-06-08",51400,{"date":744,"open":664,"high":374,"low":607,"close":505,"change":490,"percent_change":745,"volume":746,"transactions":9,"vwap":505},"2026-06-05",-0.4,168600,{"date":748,"open":344,"high":749,"low":654,"close":630,"change":271,"percent_change":750,"volume":751,"transactions":9,"vwap":630},"2026-06-04",7.53,1.09,39100,{"date":753,"open":489,"high":489,"low":640,"close":640,"change":491,"percent_change":754,"volume":755,"transactions":9,"vwap":640},"2026-06-03",-5.04,81900,{"date":757,"open":385,"high":758,"low":385,"close":419,"change":318,"percent_change":759,"volume":760,"transactions":9,"vwap":419},"2026-06-02",7.8,0.52,37400,{"date":762,"open":763,"high":419,"low":375,"close":486,"change":546,"percent_change":764,"volume":765,"transactions":9,"vwap":486},"2026-06-01",7.6,2.39,117600,{"date":767,"open":427,"high":418,"low":515,"close":374,"change":346,"percent_change":768,"volume":769,"transactions":9,"vwap":374},"2026-05-29",-1.18,94500,{"date":771,"open":721,"high":454,"low":721,"close":454,"change":506,"percent_change":772,"volume":773,"transactions":9,"vwap":454},"2026-05-28",2.01,28300,{"date":775,"open":663,"high":514,"low":630,"close":721,"change":193,"percent_change":193,"volume":776,"transactions":9,"vwap":721},"2026-05-27",78000,{"date":778,"open":374,"high":763,"low":626,"close":721,"change":202,"percent_change":779,"volume":780,"transactions":9,"vwap":721},"2026-05-26",-0.8,79700,{"date":782,"open":404,"high":402,"low":729,"close":374,"change":592,"percent_change":730,"volume":783,"transactions":9,"vwap":374},"2026-05-22",76600,{"date":785,"open":763,"high":402,"low":375,"close":385,"change":193,"percent_change":193,"volume":786,"transactions":9,"vwap":385},"2026-05-21",33700,{"date":788,"open":361,"high":486,"low":749,"close":385,"change":645,"percent_change":789,"volume":790,"transactions":9,"vwap":385},"2026-05-20",1.2,55500,{"date":792,"open":404,"high":486,"low":749,"close":749,"change":346,"percent_change":768,"volume":793,"transactions":9,"vwap":749},"2026-05-19",64300,{"date":795,"open":442,"high":796,"low":763,"close":385,"change":696,"percent_change":797,"volume":798,"transactions":9,"vwap":385},"2026-05-18",7.79,-0.65,90600,{"date":800,"open":801,"high":393,"low":362,"close":404,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":404},"2026-05-15",7.71,-0.2,-2.54,82300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":346,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-14",7.96,8.02,7.85,7.87,-1.13,74800,{"date":814,"open":815,"high":816,"low":809,"close":807,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":807},"2026-05-13",8.01,8.09,-0.08,-1,125800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":202,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-12",8.08,8.15,7.94,8.04,-0.74,69600,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":365,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-11",8.35,8.1,-2.99,79600,{"date":835,"open":836,"high":837,"low":838,"close":830,"change":59,"percent_change":839,"volume":840,"transactions":9,"vwap":830},"2026-05-08",8.14,8.37,8.07,6.23,178300,{"date":842,"open":843,"high":844,"low":403,"close":845,"change":280,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-07",7.9,7.95,7.86,-0.51,98800,{"date":849,"open":850,"high":851,"low":405,"close":843,"change":202,"percent_change":852,"volume":853,"transactions":9,"vwap":843},"2026-05-06",8,8.03,-0.75,111500,{"date":855,"open":850,"high":856,"low":844,"close":807,"change":202,"percent_change":852,"volume":857,"transactions":9,"vwap":807},"2026-05-05",8.05,53800,{"date":859,"open":860,"high":856,"low":861,"close":808,"change":429,"percent_change":862,"volume":863,"transactions":9,"vwap":808},"2026-05-04",7.99,7.97,0.88,57200,{"date":865,"open":843,"high":815,"low":809,"close":844,"change":113,"percent_change":866,"volume":867,"transactions":9,"vwap":844},"2026-05-01",0.76,115400,{"date":869,"open":405,"high":844,"low":405,"close":870,"change":406,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-30",7.89,1.41,112000,{"date":874,"open":393,"high":844,"low":875,"close":405,"change":280,"percent_change":846,"volume":876,"transactions":9,"vwap":405},"2026-04-29",7.76,52600,{"date":878,"open":758,"high":843,"low":875,"close":403,"change":318,"percent_change":879,"volume":880,"transactions":9,"vwap":403},"2026-04-28",0.51,61400,{"date":882,"open":480,"high":843,"low":480,"close":405,"change":252,"percent_change":631,"volume":883,"transactions":9,"vwap":405},"2026-04-27",53300,{"date":885,"open":480,"high":809,"low":392,"close":480,"change":490,"percent_change":886,"volume":887,"transactions":9,"vwap":480},"2026-04-24",-0.38,66400,{"date":889,"open":890,"high":890,"low":405,"close":758,"change":303,"percent_change":891,"volume":892,"transactions":9,"vwap":758},"2026-04-23",7.98,-1.64,62100,{"date":894,"open":895,"high":838,"low":843,"close":896,"change":303,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-22",8.06,7.93,-1.61,113600,{"date":900,"open":836,"high":823,"low":861,"close":895,"change":280,"percent_change":901,"volume":902,"transactions":9,"vwap":895},"2026-04-21",-0.49,83100,{"date":904,"open":905,"high":906,"low":856,"close":831,"change":262,"percent_change":365,"volume":907,"transactions":9,"vwap":831},"2026-04-20",8.23,8.3,70500,{"date":909,"open":890,"high":910,"low":890,"close":911,"change":26,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-17",8.17,8.12,1.25,79200,{"date":915,"open":916,"high":825,"low":810,"close":808,"change":26,"percent_change":917,"volume":918,"transactions":9,"vwap":808},"2026-04-16",7.91,1.26,80500,{"date":920,"open":418,"high":844,"low":418,"close":921,"change":922,"percent_change":560,"volume":847,"transactions":9,"vwap":921},"2026-04-15",7.92,0.12,{"date":924,"open":824,"high":861,"low":480,"close":758,"change":346,"percent_change":925,"volume":926,"transactions":9,"vwap":758},"2026-04-14",-1.14,142100,{"date":928,"open":815,"high":929,"low":392,"close":870,"change":817,"percent_change":818,"volume":930,"transactions":9,"vwap":870},"2026-04-13",8.11,161700,{"date":932,"open":758,"high":911,"low":419,"close":861,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":861},"2026-04-10",0.31,4.05,210200,{"date":937,"open":843,"high":850,"low":427,"close":427,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":427},"2026-04-09",-0.24,-3.04,118200,{"date":942,"open":860,"high":943,"low":810,"close":843,"change":318,"percent_change":879,"volume":944,"transactions":9,"vwap":843},"2026-04-08",8.13,57600,{"date":946,"open":393,"high":896,"low":454,"close":845,"change":193,"percent_change":193,"volume":947,"transactions":9,"vwap":845},"2026-04-07",81300,{"date":949,"open":372,"high":870,"low":372,"close":845,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":845},"2026-04-06",0.22,2.88,98900,{"date":954,"open":374,"high":362,"low":721,"close":362,"change":645,"percent_change":66,"volume":776,"transactions":9,"vwap":362},"2026-04-02",{"date":956,"open":385,"high":442,"low":663,"close":375,"change":461,"percent_change":133,"volume":957,"transactions":9,"vwap":375},"2026-04-01",87800,{"date":959,"open":515,"high":427,"low":504,"close":374,"change":645,"percent_change":960,"volume":961,"transactions":9,"vwap":374},"2026-03-31",1.21,100600,{"date":963,"open":505,"high":385,"low":640,"close":630,"change":665,"percent_change":666,"volume":964,"transactions":9,"vwap":630},"2026-03-30",256500,{"date":966,"open":663,"high":442,"low":608,"close":539,"change":365,"percent_change":967,"volume":968,"transactions":9,"vwap":539},"2026-03-27",-3.33,151800,{"date":970,"open":343,"high":402,"low":364,"close":729,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":729},"2026-03-26",0.19,2.6,127100,{"date":975,"open":505,"high":976,"low":608,"close":540,"change":303,"percent_change":977,"volume":978,"transactions":9,"vwap":540},"2026-03-25",7.47,-1.74,166600,{"date":980,"open":326,"high":523,"low":270,"close":626,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":626},"2026-03-24",0.23,3.19,231700,{"date":985,"open":504,"high":497,"low":608,"close":333,"change":670,"percent_change":671,"volume":986,"transactions":9,"vwap":333},"2026-03-23",251300,{"date":988,"open":663,"high":497,"low":259,"close":343,"change":303,"percent_change":977,"volume":989,"transactions":9,"vwap":343},"2026-03-20",148300,{"date":991,"open":992,"high":809,"low":626,"close":976,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":976},"2026-03-19",7.81,-0.33,-4.23,216600,{"date":997,"open":861,"high":895,"low":875,"close":758,"change":938,"percent_change":832,"volume":998,"transactions":9,"vwap":758},"2026-03-18",190100,{"date":1000,"open":844,"high":1001,"low":1002,"close":825,"change":26,"percent_change":917,"volume":1003,"transactions":9,"vwap":825},"2026-03-17",8.2,7.88,106600,{"date":1005,"open":1001,"high":1006,"low":896,"close":824,"change":901,"percent_change":1007,"volume":1008,"transactions":9,"vwap":824},"2026-03-16",8.25,-5.81,208500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":592,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-13",8.73,8.81,8.39,8.43,-1.17,211400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-12",9,9.02,8.53,-0.43,-4.8,230200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":346,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-11",9.08,9.1,8.93,8.96,-0.99,143800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":600,"percent_change":977,"volume":1039,"transactions":9,"vwap":1038},"2026-03-10",9.21,9.24,8.97,9.05,171100,{"date":1041,"open":1042,"high":1043,"low":1037,"close":1035,"change":697,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1035},"2026-03-09",9.92,9.93,-7.16,384900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1042,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1042},"2026-03-06",10.51,10.71,9.9,-1.5,-13.13,261900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":696,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-05",11.5,11.55,11.38,11.42,-0.44,59000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":318,"percent_change":158,"volume":1068,"transactions":9,"vwap":1067},"2026-03-04",11.43,11.73,11.4,11.47,49700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1064,"change":336,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1064},"2026-03-03",11.44,11.66,11.37,-1.3,71400,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1061,"transactions":9,"vwap":1080},"2026-03-02",11.3,11.65,11.58,0.33,2.93,{"date":1084,"open":1085,"high":1072,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1068,"transactions":9,"vwap":1087},"2026-02-27",11.59,11.21,11.25,-0.34,-2.93,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1085,"change":461,"percent_change":436,"volume":1094,"transactions":9,"vwap":1085},"2026-02-26",11.51,11.69,54100,{"date":1096,"open":1097,"high":1080,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-02-25",11.27,11.56,0.24,2.12,38700,{"date":1103,"open":1078,"high":1066,"low":1104,"close":1105,"change":289,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-02-24",11.2,11.32,0.44,36100,{"date":1109,"open":1057,"high":1110,"low":1111,"close":1097,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1097},"2026-02-23",11.6,11.18,-0.18,-1.57,77000,{"date":1116,"open":1117,"high":1118,"low":1058,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-02-20",11.76,11.82,11.45,-0.32,-2.72,120300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":593,"volume":739,"transactions":9,"vwap":1127},"2026-02-19",11.89,11.95,11.77,-0.17,{"date":1130,"open":1131,"high":1126,"low":1065,"close":1132,"change":253,"percent_change":66,"volume":1133,"transactions":9,"vwap":1132},"2026-02-18",11.8,11.94,61600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1131,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1131},"2026-02-17",12.1,12.19,11.79,-0.3,-2.48,96800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1136,"change":113,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1136},"2026-02-13",12.05,12.24,12.02,0.5,49100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":696,"percent_change":641,"volume":1154,"transactions":9,"vwap":1153},"2026-02-12",12.13,12.29,12.04,50700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":592,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-11",12.11,12.18,12,12.09,-0.82,31200,{"date":1164,"open":1165,"high":1166,"low":1146,"close":1137,"change":665,"percent_change":871,"volume":1167,"transactions":9,"vwap":1137},"2026-02-10",12.08,12.2,33400,{"date":1169,"open":1170,"high":1152,"low":1171,"close":1146,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1146},"2026-02-09",12.28,11.98,-0.19,-1.56,70100,{"date":1176,"open":1177,"high":1178,"low":1160,"close":1179,"change":318,"percent_change":1081,"volume":1180,"transactions":9,"vwap":1179},"2026-02-06",12.17,12.33,12.21,104000,{"date":1182,"open":1152,"high":1183,"low":1157,"close":1177,"change":336,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1177},"2026-02-05",12.38,-1.22,58600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":981,"percent_change":738,"volume":1190,"transactions":9,"vwap":1189},"2026-02-04",12.12,12.32,35700,{"date":1192,"open":1193,"high":1194,"low":1159,"close":1160,"change":817,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1160},"2026-02-03",12.16,12.3,-0.66,30500,{"date":1198,"open":1199,"high":1145,"low":1200,"close":1177,"change":655,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1177},"2026-02-02",12.22,11.93,-0.9,93000,{"date":1204,"open":1170,"high":1205,"low":1151,"close":1170,"change":118,"percent_change":817,"volume":1206,"transactions":9,"vwap":1170},"2026-01-30",12.48,46100,{"date":1208,"open":1209,"high":1209,"low":1166,"close":1152,"change":1128,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1152},"2026-01-29",12.52,-1.36,42400,{"date":1213,"open":1214,"high":1215,"low":1183,"close":1216,"change":289,"percent_change":133,"volume":1217,"transactions":9,"vwap":1216},"2026-01-28",12.45,12.61,12.46,113100,{"date":1219,"open":1214,"high":1220,"low":1221,"close":1222,"change":490,"percent_change":938,"volume":1223,"transactions":9,"vwap":1222},"2026-01-27",12.64,12.4,12.41,79100,{"date":1225,"open":1226,"high":1227,"low":1183,"close":1228,"change":655,"percent_change":203,"volume":1229,"transactions":9,"vwap":1228},"2026-01-26",12.56,12.71,12.44,69700,{"date":1231,"open":1232,"high":1233,"low":1216,"close":1232,"change":461,"percent_change":1099,"volume":1234,"transactions":9,"vwap":1232},"2026-01-23",12.55,12.7,71900,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1209,"change":1099,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1209},"2026-01-22",12.31,12.54,1.95,80000,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1170,"change":113,"percent_change":59,"volume":1245,"transactions":9,"vwap":1170},"2026-01-21",12.25,12.39,42600,{"date":1247,"open":1170,"high":1221,"low":1137,"close":1199,"change":670,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1199},"2026-01-20",-0.97,80300,{"date":1251,"open":1252,"high":1183,"low":1166,"close":1253,"change":311,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-16",12.27,12.34,0.16,61800,{"date":1257,"open":1258,"high":1189,"low":1153,"close":1189,"change":1099,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1189},"2026-01-15",12.15,1.99,85300,{"date":1262,"open":1263,"high":1258,"low":1146,"close":1165,"change":461,"percent_change":128,"volume":1264,"transactions":9,"vwap":1165},"2026-01-14",12.03,63000,{"date":1266,"open":1159,"high":1267,"low":1159,"close":1144,"change":318,"percent_change":1081,"volume":1245,"transactions":9,"vwap":1144},"2026-01-13",12.06,{"date":1269,"open":1200,"high":1165,"low":1200,"close":1270,"change":461,"percent_change":128,"volume":1271,"transactions":9,"vwap":1270},"2026-01-12",12.01,60500,{"date":1273,"open":1171,"high":1144,"low":1274,"close":1171,"change":461,"percent_change":128,"volume":1275,"transactions":9,"vwap":1171},"2026-01-09",11.87,42500,{"date":1277,"open":1278,"high":1267,"low":1200,"close":1126,"change":193,"percent_change":193,"volume":1279,"transactions":9,"vwap":1126},"2026-01-08",11.99,67500,{"date":1281,"open":1159,"high":1136,"low":1282,"close":1126,"change":280,"percent_change":993,"volume":1283,"transactions":9,"vwap":1126},"2026-01-07",11.9,63400,{"date":1285,"open":1286,"high":1157,"low":1132,"close":1278,"change":376,"percent_change":1287,"volume":684,"transactions":9,"vwap":1278},"2026-01-06",12.07,-0.58,{"date":1289,"open":1159,"high":1151,"low":1159,"close":1267,"change":253,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1267},"2026-01-05",1.17,59600,{"date":1293,"open":1294,"high":1278,"low":1294,"close":1295,"change":645,"percent_change":866,"volume":1296,"transactions":9,"vwap":1295},"2026-01-02",11.83,11.92,43300,{"date":1298,"open":1131,"high":1282,"low":1299,"close":1294,"change":118,"percent_change":817,"volume":1300,"transactions":9,"vwap":1294},"2025-12-31",11.75,83000,{"date":1302,"open":1303,"high":1295,"low":1304,"close":1305,"change":592,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-12-30",11.91,11.78,11.84,-0.84,58400,{"date":1309,"open":1278,"high":1159,"low":1127,"close":1132,"change":118,"percent_change":817,"volume":1310,"transactions":9,"vwap":1132},"2025-12-29",154300,{"date":1312,"open":1313,"high":1159,"low":1131,"close":1126,"change":922,"percent_change":108,"volume":1314,"transactions":9,"vwap":1126},"2025-12-26",11.81,106800,{"date":1316,"open":1317,"high":1159,"low":1118,"close":1294,"change":280,"percent_change":1088,"volume":1318,"transactions":9,"vwap":1294},"2025-12-24",11.85,17100,{"date":1320,"open":1138,"high":1159,"low":1304,"close":1274,"change":271,"percent_change":525,"volume":1321,"transactions":9,"vwap":1274},"2025-12-23",63200,{"date":1323,"open":1159,"high":1157,"low":1304,"close":1138,"change":802,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1138},"2025-12-22",-1.67,190300,{"date":1327,"open":1159,"high":1177,"low":1126,"close":1278,"change":461,"percent_change":128,"volume":1328,"transactions":9,"vwap":1278},"2025-12-19",93300,{"date":1330,"open":1152,"high":1237,"low":1200,"close":1331,"change":1139,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-12-18",11.96,-2.45,81100,{"date":1335,"open":1152,"high":1205,"low":1145,"close":1336,"change":312,"percent_change":666,"volume":1337,"transactions":9,"vwap":1336},"2025-12-17",12.26,82100,{"date":1339,"open":1340,"high":1215,"low":1132,"close":1171,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1171},"2025-12-16",12.6,-0.59,-4.69,131500,{"date":1345,"open":1233,"high":1346,"low":1232,"close":1347,"change":336,"percent_change":768,"volume":1348,"transactions":9,"vwap":1347},"2025-12-15",12.72,12.57,32000,{"date":1350,"open":1351,"high":1352,"low":1220,"close":1346,"change":193,"percent_change":193,"volume":1353,"transactions":9,"vwap":1346},"2025-12-12",12.79,12.86,22400,{"date":1355,"open":1356,"high":1357,"low":1340,"close":1346,"change":745,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1346},"2025-12-11",13.07,13.08,-3.05,91600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1112,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-10",13.23,13.33,13.06,13.12,-1.35,39000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":26,"percent_change":866,"volume":1374,"transactions":9,"vwap":1373},"2025-12-09",13.26,13.39,13.16,13.3,113700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":406,"percent_change":609,"volume":1381,"transactions":9,"vwap":1380},"2025-12-08",13.17,13.44,13.15,13.2,95400,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":318,"percent_change":933,"volume":1387,"transactions":9,"vwap":1386},"2025-12-05",13,13.32,13.09,119200,{"date":1389,"open":1364,"high":1390,"low":1391,"close":1392,"change":429,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-04",13.13,13.03,13.05,0.54,51100,{"date":1396,"open":1397,"high":1390,"low":1398,"close":1398,"change":118,"percent_change":817,"volume":1399,"transactions":9,"vwap":1398},"2025-12-03",13.02,12.98,75500,{"date":1401,"open":1397,"high":1356,"low":1402,"close":1403,"change":118,"percent_change":817,"volume":1404,"transactions":9,"vwap":1403},"2025-12-02",12.95,12.99,72000,{"date":1406,"open":1402,"high":1407,"low":1408,"close":1384,"change":490,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1384},"2025-12-01",13.14,12.85,-0.23,60000,{"date":1412,"open":1408,"high":1407,"low":1408,"close":1391,"change":631,"percent_change":108,"volume":1413,"transactions":9,"vwap":1391},"2025-11-28",40500,{"date":1415,"open":1384,"high":1407,"low":1416,"close":1417,"change":336,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-11-26",12.81,12.9,-1.15,63600,{"date":1421,"open":1422,"high":1365,"low":1423,"close":1392,"change":462,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1392},"2025-11-25",12.74,12.66,3.08,83200,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1423,"change":271,"percent_change":1430,"volume":1359,"transactions":9,"vwap":1423},"2025-11-24",12.63,12.8,0.64,{"date":1432,"open":1433,"high":1434,"low":1178,"close":1435,"change":678,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-11-21",12.5,12.65,12.58,1.62,143500,{"date":1439,"open":1440,"high":1416,"low":1183,"close":1183,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1183},"2025-11-20",12.68,-0.22,-1.75,105200,{"date":1445,"open":1446,"high":1447,"low":1340,"close":1340,"change":280,"percent_change":1120,"volume":1448,"transactions":9,"vwap":1340},"2025-11-19",12.69,12.84,54800,{"date":1450,"open":1433,"high":1451,"low":1205,"close":1220,"change":253,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1220},"2025-11-18",12.75,1.12,107700,{"date":1455,"open":1416,"high":1456,"low":1216,"close":1433,"change":365,"percent_change":688,"volume":819,"transactions":9,"vwap":1433},"2025-11-17",13.1,{"date":1458,"open":1220,"high":1459,"low":1220,"close":1451,"change":1099,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1451},"2025-11-14",12.92,1.92,87000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-13",13.22,13.25,12.51,-0.64,-4.87,93500,{"date":1471,"open":1417,"high":31,"low":1417,"close":1379,"change":665,"percent_change":498,"volume":1472,"transactions":9,"vwap":1379},"2025-11-12",108700,{"date":1474,"open":1434,"high":1475,"low":1340,"close":1398,"change":678,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1398},"2025-11-11",13.01,1.56,50900,{"date":1479,"open":1433,"high":1429,"low":1433,"close":1480,"change":1254,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-10",12.78,1.27,103000,{"date":1484,"open":1244,"high":1351,"low":1183,"close":1485,"change":59,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-07",12.62,4.04,150200,{"date":1489,"open":1165,"high":1199,"low":1282,"close":1151,"change":289,"percent_change":650,"volume":1490,"transactions":9,"vwap":1151},"2025-11-06",62000,{"date":1492,"open":1493,"high":1160,"low":1131,"close":1165,"change":678,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1165},"2025-11-05",11.86,1.68,41400,{"date":1497,"open":1131,"high":1153,"low":1131,"close":1498,"change":429,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-04",11.88,0.59,36800,{"date":1502,"open":1304,"high":1286,"low":1304,"close":1313,"change":318,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1313},"2025-11-03",0.34,39900,{"date":1506,"open":1507,"high":1303,"low":1507,"close":1127,"change":678,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1127},"2025-10-31",11.63,1.73,44600,{"date":1511,"open":1512,"high":1138,"low":1067,"close":1513,"change":252,"percent_change":645,"volume":1514,"transactions":9,"vwap":1513},"2025-10-30",11.52,11.57,25400,{"date":1516,"open":1517,"high":1131,"low":1092,"close":1098,"change":1172,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1098},"2025-10-29",11.64,-1.62,49400,{"date":1521,"open":1085,"high":1117,"low":1085,"close":1299,"change":26,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1299},"2025-10-28",0.86,38400,{"date":1525,"open":1526,"high":1527,"low":1098,"close":1079,"change":118,"percent_change":346,"volume":1528,"transactions":9,"vwap":1079},"2025-10-27",11.67,11.68,48900,{"date":1530,"open":1531,"high":1532,"low":1119,"close":1072,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1072},"2025-10-24",11.61,11.7,0.21,1.83,51200,{"date":1537,"open":1512,"high":1093,"low":1119,"close":1119,"change":1128,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1119},"2025-10-23",-1.46,29600,{"date":1541,"open":1078,"high":1527,"low":1078,"close":1542,"change":533,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-22",11.62,2.38,38300,{"date":1546,"open":1078,"high":1057,"low":1078,"close":1547,"change":262,"percent_change":1112,"volume":1519,"transactions":9,"vwap":1547},"2025-10-21",11.35,{"date":1549,"open":1097,"high":1056,"low":1097,"close":1073,"change":26,"percent_change":1550,"volume":731,"transactions":9,"vwap":1073},"2025-10-20",0.89,{"date":1552,"open":1553,"high":1056,"low":1554,"close":1097,"change":802,"percent_change":977,"volume":1555,"transactions":9,"vwap":1097},"2025-10-17",11.41,11.26,29400,{"date":1557,"open":1558,"high":1067,"low":1559,"close":1067,"change":922,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1067},"2025-10-16",11.36,11.16,1.06,56300,{"date":1563,"open":1066,"high":1056,"low":1105,"close":1547,"change":311,"percent_change":546,"volume":1564,"transactions":9,"vwap":1547},"2025-10-15",24800,{"date":1566,"open":1559,"high":1553,"low":1559,"close":1567,"change":631,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-14",11.33,1.16,16400,{"date":1571,"open":1104,"high":1058,"low":1559,"close":1104,"change":461,"percent_change":533,"volume":1572,"transactions":9,"vwap":1104},"2025-10-13",109700,{"date":1574,"open":1547,"high":1575,"low":1576,"close":1577,"change":600,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-10",11.48,11.12,11.17,-1.41,59800,{"date":1581,"open":1085,"high":1527,"low":1582,"close":1567,"change":468,"percent_change":1583,"volume":907,"transactions":9,"vwap":1567},"2025-10-09",11.29,-2.24,{"date":1585,"open":1098,"high":1093,"low":1586,"close":1085,"change":318,"percent_change":158,"volume":735,"transactions":9,"vwap":1085},"2025-10-08",11.54,{"date":1588,"open":1072,"high":1127,"low":1589,"close":1057,"change":336,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1057},"2025-10-07",11.53,-1.28,70400,{"date":1593,"open":1594,"high":1305,"low":1526,"close":1532,"change":655,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1532},"2025-10-06",11.72,-0.93,57700,{"date":1598,"open":1056,"high":1317,"low":1056,"close":1313,"change":933,"percent_change":1599,"volume":739,"transactions":9,"vwap":1313},"2025-10-03",2.7,{"date":1601,"open":1079,"high":1079,"low":1056,"close":1056,"change":600,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1056},"2025-10-02",-1.37,47900,{"date":1605,"open":1057,"high":1299,"low":1512,"close":1072,"change":631,"percent_change":123,"volume":1606,"transactions":9,"vwap":1072},"2025-10-01",47300,{"date":1608,"open":1057,"high":1294,"low":1056,"close":1589,"change":817,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1589},"2025-09-30",-0.69,53900,{"date":1612,"open":1303,"high":1295,"low":1057,"close":1531,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1531},"2025-09-29",-0.31,-2.6,57100,{"date":1617,"open":1171,"high":1160,"low":1282,"close":1295,"change":303,"percent_change":79,"volume":1618,"transactions":9,"vwap":1295},"2025-09-26",100100,{"date":1620,"open":1153,"high":1621,"low":1126,"close":1144,"change":376,"percent_change":1287,"volume":1523,"transactions":9,"vwap":1144},"2025-09-25",12.14,{"date":1623,"open":1166,"high":1624,"low":1263,"close":1188,"change":262,"percent_change":600,"volume":1625,"transactions":9,"vwap":1188},"2025-09-24",12.35,76700,{"date":1627,"open":1136,"high":1145,"low":1165,"close":1621,"change":318,"percent_change":1081,"volume":1628,"transactions":9,"vwap":1621},"2025-09-23",55400,{"date":1630,"open":1193,"high":1631,"low":1136,"close":1136,"change":262,"percent_change":1128,"volume":790,"transactions":9,"vwap":1136},"2025-09-22",12.37,{"date":1633,"open":1145,"high":1634,"low":1188,"close":1188,"change":1112,"percent_change":1538,"volume":1635,"transactions":9,"vwap":1188},"2025-09-19",12.42,143600,{"date":1637,"open":1177,"high":1624,"low":1263,"close":1194,"change":1099,"percent_change":1259,"volume":1638,"transactions":9,"vwap":1194},"2025-09-18",53200,{"date":1640,"open":1126,"high":1193,"low":1200,"close":1267,"change":26,"percent_change":609,"volume":1641,"transactions":9,"vwap":1267},"2025-09-17",63500,{"date":1643,"open":1146,"high":1157,"low":1303,"close":1331,"change":303,"percent_change":79,"volume":1615,"transactions":9,"vwap":1331},"2025-09-16",{"date":1645,"open":1621,"high":1258,"low":1270,"close":1160,"change":193,"percent_change":193,"volume":1646,"transactions":9,"vwap":1160},"2025-09-15",93400,{"date":1648,"open":1621,"high":1243,"low":1144,"close":1160,"change":655,"percent_change":1201,"volume":1211,"transactions":9,"vwap":1160},"2025-09-12",{"date":1650,"open":1199,"high":1624,"low":1137,"close":1166,"change":655,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1166},"2025-09-11",-0.89,31900,{"date":1654,"open":1158,"high":1214,"low":1177,"close":1237,"change":26,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1237},"2025-09-10",0.82,63300,{"date":1658,"open":1258,"high":1152,"low":1621,"close":1179,"change":429,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1179},"2025-09-09",0.58,54400,{"date":1662,"open":1157,"high":1137,"low":1165,"close":1621,"change":118,"percent_change":817,"volume":1656,"transactions":9,"vwap":1621},"2025-09-08",{"date":1664,"open":1151,"high":1166,"low":1267,"close":1258,"change":311,"percent_change":1254,"volume":1206,"transactions":9,"vwap":1258},"2025-09-05",{"date":1666,"open":1258,"high":1166,"low":1160,"close":1151,"change":461,"percent_change":128,"volume":1667,"transactions":9,"vwap":1151},"2025-09-04",30400,{"date":1669,"open":1621,"high":1194,"low":1144,"close":1136,"change":202,"percent_change":901,"volume":1670,"transactions":9,"vwap":1136},"2025-09-03",53100,{"date":1672,"open":1152,"high":1253,"low":1157,"close":1193,"change":202,"percent_change":901,"volume":1673,"transactions":9,"vwap":1193},"2025-09-02",34000,{"date":1675,"open":1166,"high":1194,"low":1137,"close":1199,"change":26,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1199},"2025-08-29",0.83,53000,{"date":1679,"open":1177,"high":1221,"low":1136,"close":1188,"change":318,"percent_change":1081,"volume":1680,"transactions":9,"vwap":1188},"2025-08-28",59200,{"date":1682,"open":1146,"high":1158,"low":1146,"close":1165,"change":113,"percent_change":1147,"volume":1683,"transactions":9,"vwap":1165},"2025-08-27",147800,{"date":1685,"open":1171,"high":1253,"low":1303,"close":1146,"change":118,"percent_change":817,"volume":776,"transactions":9,"vwap":1146},"2025-08-26",{"date":1687,"open":1166,"high":1221,"low":1126,"close":1263,"change":938,"percent_change":688,"volume":1688,"transactions":9,"vwap":1263},"2025-08-25",157100,{"date":1690,"open":1166,"high":1691,"low":1166,"close":1252,"change":665,"percent_change":1692,"volume":1670,"transactions":9,"vwap":1252},"2025-08-22",12.47,1.4,{"date":1694,"open":1199,"high":1243,"low":1160,"close":1136,"change":592,"percent_change":1161,"volume":1695,"transactions":9,"vwap":1136},"2025-08-21",39300,{"date":1697,"open":1199,"high":1214,"low":1258,"close":1166,"change":461,"percent_change":128,"volume":1698,"transactions":9,"vwap":1166},"2025-08-20",74900,{"date":1700,"open":1188,"high":1237,"low":1188,"close":1177,"change":490,"percent_change":365,"volume":1701,"transactions":9,"vwap":1177},"2025-08-19",90200,{"date":1703,"open":1170,"high":1238,"low":1157,"close":1166,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1166},"2025-08-18",-0.5,-3.94,85400,{"date":1708,"open":1709,"high":1451,"low":1433,"close":1233,"change":678,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1233},"2025-08-15",12.59,1.6,142600,{"date":1713,"open":1691,"high":1340,"low":1634,"close":1433,"change":429,"percent_change":319,"volume":1714,"transactions":9,"vwap":1433},"2025-08-14",48000,{"date":1716,"open":1466,"high":1709,"low":1221,"close":1717,"change":262,"percent_change":600,"volume":642,"transactions":9,"vwap":1717},"2025-08-13",12.43,{"date":1719,"open":1178,"high":1709,"low":1178,"close":1214,"change":26,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1214},"2025-08-12",0.81,43700,{"date":1723,"open":1221,"high":1347,"low":1237,"close":1624,"change":252,"percent_change":271,"volume":1296,"transactions":9,"vwap":1624},"2025-08-11",{"date":1725,"open":1221,"high":1214,"low":1152,"close":1253,"change":645,"percent_change":44,"volume":1419,"transactions":9,"vwap":1253},"2025-08-08",{"date":1727,"open":1237,"high":1728,"low":1193,"close":1243,"change":600,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1243},"2025-08-07",12.36,-1.29,43600,{"date":1732,"open":1258,"high":1214,"low":1258,"close":1222,"change":533,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1222},"2025-08-06",2.22,47600,{"date":1736,"open":1237,"high":1237,"low":1621,"close":1621,"change":328,"percent_change":925,"volume":1737,"transactions":9,"vwap":1621},"2025-08-05",55200,{"date":1739,"open":1199,"high":1189,"low":1158,"close":1170,"change":318,"percent_change":1081,"volume":1740,"transactions":9,"vwap":1170},"2025-08-04",17900,{"date":1742,"open":1145,"high":1145,"low":1258,"close":1145,"change":318,"percent_change":1081,"volume":1743,"transactions":9,"vwap":1145},"2025-08-01",28700,{"date":1745,"open":1336,"high":1214,"low":1137,"close":1166,"change":592,"percent_change":541,"volume":1746,"transactions":9,"vwap":1166},"2025-07-31",43900,{"date":1748,"open":1717,"high":1435,"low":1194,"close":1194,"change":303,"percent_change":1749,"volume":1367,"transactions":9,"vwap":1194},"2025-07-30",-1.05,{"date":1751,"open":1433,"high":1215,"low":1634,"close":1717,"change":696,"percent_change":745,"volume":1752,"transactions":9,"vwap":1717},"2025-07-29",21500,{"date":1754,"open":1215,"high":1485,"low":1214,"close":1205,"change":670,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1205},"2025-07-28",-0.95,40700,{"date":1758,"open":1433,"high":1220,"low":1214,"close":1340,"change":922,"percent_change":212,"volume":1759,"transactions":9,"vwap":1340},"2025-07-25",23600,{"date":1761,"open":1347,"high":1762,"low":1205,"close":1205,"change":696,"percent_change":745,"volume":1763,"transactions":9,"vwap":1205},"2025-07-24",12.67,125100,{"date":1765,"open":1340,"high":1766,"low":1466,"close":1767,"change":696,"percent_change":745,"volume":1768,"transactions":9,"vwap":1767},"2025-07-23",12.73,12.53,40800,{"date":1770,"open":1485,"high":1233,"low":1232,"close":1435,"change":592,"percent_change":232,"volume":1771,"transactions":9,"vwap":1435},"2025-07-22",50200,{"date":1773,"open":1774,"high":1417,"low":1434,"close":1440,"change":655,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1440},"2025-07-21",12.76,-0.86,38900,{"date":1778,"open":1408,"high":1352,"low":1434,"close":1351,"change":252,"percent_change":271,"volume":1779,"transactions":9,"vwap":1351},"2025-07-18",47700,{"date":1781,"open":1782,"high":1783,"low":1227,"close":1480,"change":262,"percent_change":600,"volume":693,"transactions":9,"vwap":1480},"2025-07-17",12.82,12.91,{"date":1785,"open":1408,"high":1408,"low":1227,"close":1429,"change":696,"percent_change":491,"volume":1786,"transactions":9,"vwap":1429},"2025-07-16",32300,{"date":1788,"open":1485,"high":1789,"low":1433,"close":1408,"change":1790,"percent_change":764,"volume":1791,"transactions":9,"vwap":1408},"2025-07-15",12.94,0.3,48100,{"date":1793,"open":1428,"high":1434,"low":1216,"close":1232,"change":802,"percent_change":1113,"volume":1794,"transactions":9,"vwap":1232},"2025-07-14",52400,{"date":1796,"open":1434,"high":1451,"low":1216,"close":1451,"change":506,"percent_change":66,"volume":1797,"transactions":9,"vwap":1451},"2025-07-11",64400,{"date":1799,"open":1232,"high":1800,"low":1433,"close":1340,"change":429,"percent_change":319,"volume":1801,"transactions":9,"vwap":1340},"2025-07-10",12.77,56600,{"date":1803,"open":1767,"high":1215,"low":1804,"close":1767,"change":262,"percent_change":600,"volume":1805,"transactions":9,"vwap":1767},"2025-07-09",12.49,21100,{"date":1807,"open":1214,"high":1446,"low":1214,"close":1232,"change":645,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1232},"2025-07-08",0.72,24500,{"date":1811,"open":1347,"high":1428,"low":1214,"close":1216,"change":817,"percent_change":1467,"volume":1544,"transactions":9,"vwap":1216},"2025-07-07",{"date":1813,"open":1232,"high":1709,"low":1205,"close":1238,"change":118,"percent_change":817,"volume":1814,"transactions":9,"vwap":1238},"2025-07-03",8100,{"date":1816,"open":1340,"high":1340,"low":1433,"close":1232,"change":318,"percent_change":148,"volume":1569,"transactions":9,"vwap":1232},"2025-07-02",{"date":1818,"open":1209,"high":1422,"low":1214,"close":1466,"change":118,"percent_change":817,"volume":1819,"transactions":9,"vwap":1466},"2025-07-01",24300,{"date":1821,"open":1709,"high":1346,"low":1433,"close":1209,"change":289,"percent_change":133,"volume":1822,"transactions":9,"vwap":1209},"2025-06-30",36600,{"date":1824,"open":1215,"high":1446,"low":1214,"close":1691,"change":328,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1691},"2025-06-27",-1.11,15100,{"date":1828,"open":1233,"high":1233,"low":1433,"close":1215,"change":817,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1215},"2025-06-26",-0.63,19200,{"date":1832,"open":1624,"high":1446,"low":1253,"close":1446,"change":312,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1446},"2025-06-25",2.26,43200,{"date":1836,"open":1485,"high":1446,"low":1183,"close":1222,"change":1441,"percent_change":977,"volume":1837,"transactions":9,"vwap":1222},"2025-06-24",32800,{"date":1839,"open":1435,"high":1451,"low":1222,"close":1428,"change":490,"percent_change":938,"volume":1840,"transactions":9,"vwap":1428},"2025-06-23",44800,{"date":1842,"open":1209,"high":1423,"low":1631,"close":1423,"change":981,"percent_change":1843,"volume":1264,"transactions":9,"vwap":1423},"2025-06-20",1.85,{"date":1845,"open":1621,"high":1423,"low":1621,"close":1717,"change":1846,"percent_change":25,"volume":1847,"transactions":9,"vwap":1717},"2025-06-18",0.79,128500,{"date":1849,"open":1056,"high":1072,"low":1850,"close":1517,"change":922,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1517},"2025-06-17",11.49,1.04,43000,{"date":1854,"open":1098,"high":1531,"low":1575,"close":1512,"change":280,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1512},"2025-06-16",-0.35,23100,{"date":1858,"open":1513,"high":1527,"low":1575,"close":1098,"change":328,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1098},"2025-06-13",-1.2,17600,{"date":1862,"open":1110,"high":1532,"low":1056,"close":1532,"change":645,"percent_change":138,"volume":1863,"transactions":9,"vwap":1532},"2025-06-12",26100,{"date":1865,"open":1532,"high":1131,"low":1056,"close":1531,"change":655,"percent_change":1866,"volume":1610,"transactions":9,"vwap":1531},"2025-06-11",-0.94,{"date":1868,"open":1869,"high":1138,"low":1869,"close":1594,"change":696,"percent_change":1870,"volume":1353,"transactions":9,"vwap":1594},"2025-06-10",11.71,-0.42,{"date":1872,"open":1131,"high":1131,"low":1532,"close":1127,"change":252,"percent_change":645,"volume":1873,"transactions":9,"vwap":1127},"2025-06-09",29800,{"date":1875,"open":1527,"high":1131,"low":1098,"close":1117,"change":1533,"percent_change":1876,"volume":1544,"transactions":9,"vwap":1117},"2025-06-06",1.82,{"date":1878,"open":1117,"high":1117,"low":1586,"close":1057,"change":802,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1057},"2025-06-05",-1.7,48500,{"date":1882,"open":1317,"high":1126,"low":1532,"close":1299,"change":592,"percent_change":1306,"volume":1883,"transactions":9,"vwap":1299},"2025-06-04",29700,{"date":1885,"open":1282,"high":1126,"low":1317,"close":1317,"change":817,"percent_change":725,"volume":1886,"transactions":9,"vwap":1317},"2025-06-03",47400,{"date":1888,"open":1267,"high":1157,"low":1498,"close":1200,"change":1128,"percent_change":1889,"volume":1307,"transactions":9,"vwap":1200},"2025-06-02",-1.4,{"date":1891,"open":1193,"high":1892,"low":1159,"close":1136,"change":311,"percent_change":665,"volume":1768,"transactions":9,"vwap":1136},"2025-05-30",12.23,{"date":1894,"open":1621,"high":1253,"low":1270,"close":1165,"change":670,"percent_change":1895,"volume":1544,"transactions":9,"vwap":1165},"2025-05-29",-0.98,{"date":1897,"open":1295,"high":1253,"low":1304,"close":1166,"change":933,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1166},"2025-05-28",2.61,50600,{"date":1901,"open":1313,"high":1331,"low":1299,"close":1125,"change":289,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1125},"2025-05-27",0.42,41800,{"date":1905,"open":1498,"high":1278,"low":1594,"close":1305,"change":328,"percent_change":1015,"volume":1591,"transactions":9,"vwap":1305},"2025-05-23",{"date":1907,"open":1153,"high":1157,"low":1274,"close":1171,"change":193,"percent_change":193,"volume":1908,"transactions":9,"vwap":1171},"2025-05-22",37000,{"date":1910,"open":1179,"high":1336,"low":1331,"close":1171,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1171},"2025-05-21",-0.29,-2.36,26700,{"date":1915,"open":1253,"high":1183,"low":1199,"close":1252,"change":303,"percent_change":1749,"volume":751,"transactions":9,"vwap":1252},"2025-05-20",{"date":1917,"open":1160,"high":1216,"low":1263,"close":1221,"change":263,"percent_change":1918,"volume":1852,"transactions":9,"vwap":1221},"2025-05-19",-2.21,{"date":1920,"open":1340,"high":1447,"low":1435,"close":1440,"change":271,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1440},"2025-05-16",0.63,49500,{"date":1924,"open":1209,"high":1480,"low":1717,"close":1340,"change":696,"percent_change":745,"volume":1404,"transactions":9,"vwap":1340},"2025-05-15",{"date":1926,"open":1485,"high":1429,"low":1717,"close":1434,"change":1254,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1434},"2025-05-14",1.28,74600,{"date":1930,"open":1194,"high":1709,"low":1252,"close":1804,"change":981,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1804},"2025-05-13",1.88,51000,{"date":1934,"open":1728,"high":1691,"low":1166,"close":1336,"change":253,"percent_change":1568,"volume":1935,"transactions":9,"vwap":1336},"2025-05-12",73300,{"date":1937,"open":1159,"high":1166,"low":1159,"close":1188,"change":1409,"percent_change":1938,"volume":1880,"transactions":9,"vwap":1188},"2025-05-09",-1.86,{"date":1940,"open":1183,"high":1183,"low":1157,"close":1624,"change":922,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1624},"2025-05-08",0.98,27900,{"date":1944,"open":1193,"high":1244,"low":1193,"close":1892,"change":113,"percent_change":59,"volume":1945,"transactions":9,"vwap":1892},"2025-05-07",38600,{"date":1947,"open":1179,"high":1253,"low":1157,"close":1177,"change":670,"percent_change":1895,"volume":1948,"transactions":9,"vwap":1177},"2025-05-06",11000,{"date":1950,"open":1252,"high":1244,"low":1166,"close":1152,"change":113,"percent_change":59,"volume":1951,"transactions":9,"vwap":1152},"2025-05-05",28200,{"date":1953,"open":1892,"high":1178,"low":1270,"close":1892,"change":271,"percent_change":143,"volume":1932,"transactions":9,"vwap":1892},"2025-05-02",{"date":1955,"open":1177,"high":1189,"low":1270,"close":1258,"change":696,"percent_change":641,"volume":1956,"transactions":9,"vwap":1258},"2025-05-01",45400,{"date":1958,"open":1151,"high":1170,"low":1132,"close":1166,"change":193,"percent_change":193,"volume":1959,"transactions":9,"vwap":1166},"2025-04-30",34600,{"date":1961,"open":1253,"high":1253,"low":1157,"close":1166,"change":817,"percent_change":797,"volume":1962,"transactions":9,"vwap":1166},"2025-04-29",72800,{"date":1964,"open":1166,"high":1728,"low":1177,"close":1170,"change":118,"percent_change":817,"volume":1965,"transactions":9,"vwap":1170},"2025-04-28",67800,{"date":1967,"open":1253,"high":1244,"low":1258,"close":1152,"change":262,"percent_change":600,"volume":1968,"transactions":9,"vwap":1152},"2025-04-25",61900,{"date":1970,"open":1258,"high":1221,"low":1258,"close":1237,"change":1254,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1237},"2025-04-24",1.32,93600,{"date":1974,"open":1194,"high":1435,"low":1136,"close":1258,"change":592,"percent_change":1161,"volume":1068,"transactions":9,"vwap":1258},"2025-04-23",{"date":185,"open":1158,"high":1178,"low":1144,"close":1243,"change":429,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1243},0.57,66800]