[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNC":3,"homepage-market-summary":31,"stock-historical-BNC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BNC","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},"CEA Industries Inc. Common Stock","Nasdaq",null,"Common Stock","CEA Industries Inc through its subsidiary is focused on selling environmental control and other technologies and services to the Controlled Environment Agriculture (\"CEA\") industry. The company provides integrated mechanical, electrical, and plumbing (\"MEP\") engineering design, proprietary and curated environmental control equipment, and automation offerings that serve the CEA industry. The Company has one operating segment that is dedicated to the manufacture and sale of its products.","169","Louisville, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.85,6.12,6.3,5.8305,5.98,-0.13,-2.17,715551.216176,6848,6.026,12,1.835,882039.295989753,39.5,3157,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},82.88,737525,269196763.293428,-27.33,"2025-04-22",[183,184,194,204,215,226,236,247,255,263,274,283,293,303,314,324,333,343,354,365,376,386,396,407,416,425,433,443,453,462,471,481,491,501,510,517,525,533,541,550,559,568,576,585,593,601,609,618,625,632,640,649,657,665,671,676,681,687,692,698,703,708,714,719,724,730,734,739,743,748,754,759,767,774,780,786,792,797,805,812,819,823,830,835,841,845,851,857,861,865,871,876,879,883,887,892,897,902,907,912,917,924,927,931,936,941,946,952,957,961,965,970,977,982,988,993,997,1002,1007,1012,1016,1019,1023,1027,1030,1034,1037,1042,1046,1050,1054,1059,1064,1068,1073,1076,1079,1082,1087,1092,1097,1103,1109,1115,1123,1131,1139,1144,1150,1158,1163,1170,1175,1181,1188,1196,1204,1210,1217,1225,1229,1236,1242,1248,1256,1263,1270,1275,1281,1287,1293,1299,1307,1312,1320,1327,1334,1339,1347,1353,1361,1368,1374,1379,1386,1393,1401,1408,1413,1420,1426,1431,1439,1444,1451,1457,1463,1470,1475,1478,1483,1488,1496,1504,1509,1517,1521,1528,1534,1540,1546,1553,1560,1567,1572,1577,1582,1585,1591,1596,1600,1605,1612,1618,1624,1631,1638,1645,1651,1657,1663,1668,1675,1680,1686,1692,1697,1705,1711,1716,1722,1729,1738,1745,1752,1759,1767,1776,1784,1791,1798,1806,1811,1818,1824,1829,1836,1841,1847,1852,1859,1868,1877,1885,1894,1902,1910,1918,1926,1934,1943,1951,1957,1964,1973,1981,1988,1995,2003,2011,2020,2028,2036,2044,2053,2061,2068,2077,2086,2095,2101,2110,2117,2124,2131,2139,2148,2155,2164,2172,2181,2185,2189,2194,2202,2209,2216,2220,2226,2228,2233,2242,2250,2253,2257,2261,2266,2273,2281,2288,2296,2303,2307,2316,2320,2326,2331,2335,2341,2346,2350,2354,2359,2362,2367,2370,2375,2377,2381,2384,2387,2389,2394,2398,2402,2407,2411,2417,2419,2423,2426,2432,2437,2441,2447,2452,2458,2462,2467,2471,2475,2481,2483,2487,2493],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",5.95,6.085,5.9089,0.09,1.53,704208.922056,7192,5.9839,{"date":195,"open":186,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",6.035,5.83,5.89,0.02,0.34,714876.827383,5725,5.9247,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",5.93,6.11,5.71,5.87,0.24,4.26,903755.172449,7794,5.8928,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",5.9,5.965,5.55,5.63,-0.48,-7.86,1002913.9356,7364,5.7368,{"date":227,"open":228,"high":229,"low":230,"close":207,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",6.29,6.33,6.04,-0.15,-2.4,709529.480488,4877,6.1399,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",6,6.37,5.97,6.26,0.15,2.45,826485.287395,6772,6.1635,{"date":248,"open":228,"high":249,"low":206,"close":207,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",6.31,-0.23,-3.63,1014117.859921,7191,6.0821,{"date":256,"open":18,"high":257,"low":240,"close":258,"change":250,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",6.41,6.34,-3.5,2096136.99574,11502,6.1869,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",6.415,6.94,6.22,6.57,0.59,9.87,3775059.012875,23154,6.5854,{"date":275,"open":197,"high":276,"low":277,"close":20,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",6.42,5.77,0.56,10.33,6309084.826498,35293,6.0876,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":138,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",5.03,5.5,4.96,5.42,13.87,1648493.360921,9945,5.2823,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":231,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",4.77,4.905,4.66,4.76,-3.05,1835192.910717,9287,4.7837,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",5.11,5.19,4.7501,4.91,-0.36,-6.83,1383474.541618,9012,4.9531,{"date":315,"open":285,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",5.32,4.75,5.27,0.47,9.79,5516168.148959,36562,5.245,{"date":325,"open":308,"high":326,"low":298,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",5.5251,4.8,-0.19,-3.81,2372912.445793,13926,5.0636,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":278,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",4.57,5.02,4.55,4.99,12.64,3237609.074812,18689,4.7419,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",5.135,5.2812,4.37,4.43,-0.82,-15.62,6014759.378699,35246,4.8287,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",5.37,5.5799,4.51,5.25,1.76,50.43,70019442.602229,567619,5.3924,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",3.39,3.5,3.295,3.49,0.2,6.08,618537.138899,4172,3.4062,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",2.99,3.4894,3.29,0.46,16.25,1246744.64458,8519,3.3227,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":199,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",2.8,3.02,2.7515,2.83,0.71,190695.190068,1637,2.88,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",3,3.0311,2.78,2.81,-0.28,-9.06,196985.469331,1862,2.8835,{"date":408,"open":409,"high":410,"low":409,"close":82,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",2.96,3.22,0.08,2.66,209263.36064,1920,3.087,{"date":417,"open":398,"high":418,"low":419,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",3.065,2.87,3.01,0,277298.592199,2112,2.9881,{"date":426,"open":427,"high":428,"low":427,"close":420,"change":189,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",2.91,3.15,3.08,286693.09291,1600,3.0526,{"date":434,"open":82,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",3.13,2.9,2.92,-0.2,-6.41,153252.398087,1401,2.9776,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":143,"volume":450,"transactions":451,"vwap":452},"2026-08-25",3.11,3.19,3.052,3.12,0.01,152073.93167,1839,3.1229,{"date":454,"open":455,"high":456,"low":429,"close":445,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",3.23,3.33,-0.04,-1.27,294246.26514,2455,3.2031,{"date":463,"open":388,"high":464,"low":465,"close":428,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",3.18,2.75,0.45,16.67,765166.233424,5311,2.9575,{"date":472,"open":473,"high":388,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",2.65,2.6465,2.7,0.05,1.89,368137.266708,2586,2.7422,{"date":482,"open":483,"high":484,"low":485,"close":473,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",2.52,2.68,2.5,0.13,5.16,185331.416064,1731,2.5755,{"date":492,"open":493,"high":494,"low":495,"close":483,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",2.53,2.58,2.49,-0.02,-0.79,127380.358336,1280,2.5231,{"date":502,"open":503,"high":504,"low":483,"close":505,"change":506,"percent_change":299,"volume":507,"transactions":508,"vwap":509},"2026-08-17",2.69,2.74,2.54,-0.08,132868.94604,2572,2.595,{"date":511,"open":493,"high":512,"low":483,"close":513,"change":411,"percent_change":428,"volume":514,"transactions":515,"vwap":516},"2026-08-14",2.645,2.62,103173.640455,1476,2.609,{"date":518,"open":493,"high":519,"low":520,"close":505,"change":199,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",2.59,2.4801,0.79,101744.416116,1202,2.5241,{"date":526,"open":243,"high":527,"low":528,"close":483,"change":189,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",2.535,2.37,3.7,120491.807022,1418,2.446,{"date":534,"open":243,"high":535,"low":528,"close":536,"change":199,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",2.555,2.43,0.83,186265.653297,1348,2.4555,{"date":542,"open":528,"high":543,"low":544,"close":545,"change":108,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",2.44,2.33,2.41,2.55,154226.470777,2145,2.4087,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":476,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",2.3,2.4,2.35,2.17,66832.296697,1047,2.3512,{"date":560,"open":561,"high":561,"low":562,"close":552,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",2.51,2.28,-0.21,-8.37,128031.325435,1988,2.3951,{"date":569,"open":546,"high":570,"low":571,"close":561,"change":199,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",2.57,2.4882,0.8,67635.62384,938,2.5225,{"date":577,"open":578,"high":579,"low":580,"close":495,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":500},"2026-08-04",2.56,2.61,2.47,-0.03,-1.19,296140.949328,1767,{"date":586,"open":503,"high":587,"low":485,"close":483,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",2.76,-0.14,-5.26,258847.263643,3398,2.5796,{"date":594,"open":484,"high":595,"low":596,"close":412,"change":113,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",2.82,2.565,-0.37,506577.104056,4067,2.7356,{"date":602,"open":494,"high":603,"low":495,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",2.67,0.17,6.8,133907.732478,1290,2.5725,{"date":610,"open":611,"high":611,"low":612,"close":485,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",2.79,2.485,-0.27,-9.75,207619.924894,2647,2.5862,{"date":619,"open":391,"high":391,"low":475,"close":620,"change":506,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",2.77,-2.81,152640.119281,1300,2.7548,{"date":626,"open":419,"high":427,"low":401,"close":627,"change":108,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",2.85,2.15,74772.466305,1115,2.8491,{"date":633,"open":419,"high":634,"low":620,"close":611,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",2.89,-0.07,-2.45,110403.489939,1530,2.8192,{"date":641,"open":437,"high":642,"low":643,"close":644,"change":645,"percent_change":299,"volume":646,"transactions":647,"vwap":648},"2026-07-23",2.95,2.765,2.86,-0.09,226931.786472,1893,2.8488,{"date":650,"open":398,"high":651,"low":652,"close":642,"change":635,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",3.06,2.93,-2.32,104106.29551,1527,2.9806,{"date":658,"open":659,"high":660,"low":437,"close":389,"change":189,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",2.97,3.115,3.07,187146.084423,2585,3.0287,{"date":666,"open":419,"high":409,"low":667,"close":652,"change":421,"percent_change":421,"volume":668,"transactions":669,"vwap":670},"2026-07-20",2.835,204722.539035,1876,2.9022,{"date":672,"open":634,"high":673,"low":634,"close":652,"change":496,"percent_change":674,"volume":675,"transactions":9,"vwap":652},"2026-07-17",2.98,-0.68,94000,{"date":677,"open":427,"high":678,"low":627,"close":642,"change":113,"percent_change":679,"volume":680,"transactions":9,"vwap":642},"2026-07-16",2.995,-0.34,121100,{"date":682,"open":437,"high":429,"low":683,"close":409,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":409},"2026-07-15",2.892,0.07,2.42,157200,{"date":688,"open":395,"high":689,"low":690,"close":634,"change":411,"percent_change":627,"volume":691,"transactions":9,"vwap":634},"2026-07-14",2.925,2.773,193100,{"date":693,"open":642,"high":642,"low":694,"close":401,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":401},"2026-07-13",2.71,-0.1,-3.44,309700,{"date":699,"open":436,"high":428,"low":395,"close":427,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":427},"2026-07-10",0.14,5.05,518200,{"date":704,"open":603,"high":705,"low":473,"close":620,"change":486,"percent_change":706,"volume":707,"transactions":9,"vwap":620},"2026-07-09",2.865,4.92,240100,{"date":709,"open":484,"high":710,"low":578,"close":711,"change":635,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-08",2.72,2.64,-2.58,125000,{"date":715,"open":419,"high":419,"low":484,"close":694,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":694},"2026-07-07",-0.05,-1.81,176600,{"date":720,"open":475,"high":721,"low":513,"close":587,"change":108,"percent_change":722,"volume":723,"transactions":9,"vwap":587},"2026-07-06",2.84,2.22,261400,{"date":725,"open":595,"high":726,"low":727,"close":475,"change":506,"percent_change":728,"volume":729,"transactions":9,"vwap":475},"2026-07-02",2.997,2.63,-2.88,261500,{"date":731,"open":475,"high":652,"low":503,"close":400,"change":108,"percent_change":732,"volume":733,"transactions":9,"vwap":400},"2026-07-01",2.21,205800,{"date":735,"open":398,"high":398,"low":475,"close":710,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":710},"2026-06-30",-0.24,-8.11,451700,{"date":740,"open":673,"high":448,"low":504,"close":409,"change":506,"percent_change":741,"volume":742,"transactions":9,"vwap":409},"2026-06-29",-2.63,712600,{"date":744,"open":652,"high":410,"low":627,"close":745,"change":113,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-26",3.04,-0.33,843200,{"date":749,"open":401,"high":410,"low":643,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-25",3.05,0.36,13.38,1345900,{"date":755,"open":505,"high":595,"low":545,"close":503,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":503},"2026-06-24",0.42,18.5,3318700,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-23",2.03,2.48,2.27,0.175,8.35,438100,{"date":768,"open":722,"high":722,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",2.02,2.095,-0.155,-6.89,412200,{"date":775,"open":722,"high":562,"low":776,"close":777,"change":684,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-18",2.04,2.25,3.21,501000,{"date":781,"open":580,"high":483,"low":555,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",2.18,-0.3,-12.1,333900,{"date":787,"open":788,"high":546,"low":788,"close":762,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":762},"2026-06-16",2.2,0.26,11.71,448400,{"date":793,"open":794,"high":554,"low":794,"close":722,"change":604,"percent_change":795,"volume":796,"transactions":9,"vwap":722},"2026-06-15",2.16,8.29,530200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":506,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-12",2.12,2.23,2.035,2.05,-3.76,400100,{"date":806,"open":807,"high":808,"low":27,"close":809,"change":700,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-11",2.01,2.145,2.13,7.04,612700,{"date":813,"open":794,"high":788,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",1.95,1.99,-0.18,-8.29,458500,{"date":820,"open":763,"high":528,"low":809,"close":555,"change":496,"percent_change":821,"volume":822,"transactions":9,"vwap":555},"2026-06-09",-0.91,279200,{"date":824,"open":825,"high":580,"low":782,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-08",2.24,2.19,0.03,1.39,443100,{"date":831,"open":243,"high":561,"low":832,"close":794,"change":679,"percent_change":833,"volume":834,"transactions":9,"vwap":794},"2026-06-05",2.105,-13.6,738300,{"date":836,"open":505,"high":837,"low":838,"close":485,"change":635,"percent_change":839,"volume":840,"transactions":9,"vwap":485},"2026-06-04",2.845,2.46,-2.72,599800,{"date":842,"open":603,"high":465,"low":546,"close":570,"change":816,"percent_change":843,"volume":844,"transactions":9,"vwap":570},"2026-06-03",-6.55,348400,{"date":846,"open":455,"high":455,"low":847,"close":465,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":465},"2026-06-02",2.73,-0.52,-15.9,787000,{"date":852,"open":437,"high":853,"low":436,"close":854,"change":153,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-01",3.32,3.27,11.99,416000,{"date":858,"open":727,"high":745,"low":485,"close":437,"change":751,"percent_change":859,"volume":860,"transactions":9,"vwap":437},"2026-05-29",14.06,608800,{"date":862,"open":536,"high":519,"low":825,"close":578,"change":189,"percent_change":863,"volume":864,"transactions":9,"vwap":578},"2026-05-28",3.64,477700,{"date":866,"open":711,"high":867,"low":536,"close":580,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":580},"2026-05-27",2.715,-0.22,-8.18,223600,{"date":872,"open":603,"high":873,"low":874,"close":503,"change":108,"percent_change":562,"volume":875,"transactions":9,"vwap":503},"2026-05-26",2.955,2.6,498800,{"date":877,"open":473,"high":465,"low":874,"close":727,"change":449,"percent_change":148,"volume":878,"transactions":9,"vwap":727},"2026-05-22",106600,{"date":880,"open":694,"high":694,"low":505,"close":513,"change":645,"percent_change":881,"volume":882,"transactions":9,"vwap":513},"2026-05-21",-3.32,95300,{"date":884,"open":504,"high":885,"low":473,"close":694,"change":113,"percent_change":597,"volume":886,"transactions":9,"vwap":694},"2026-05-20",2.785,267300,{"date":888,"open":727,"high":710,"low":889,"close":710,"change":476,"percent_change":890,"volume":891,"transactions":9,"vwap":710},"2026-05-19",2.504,1.87,326100,{"date":893,"open":847,"high":504,"low":513,"close":603,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":603},"2026-05-18",-0.06,-2.2,246800,{"date":898,"open":899,"high":899,"low":710,"close":847,"change":309,"percent_change":900,"volume":901,"transactions":9,"vwap":847},"2026-05-15",3.03,-11.65,208700,{"date":903,"open":429,"high":904,"low":378,"close":82,"change":827,"percent_change":905,"volume":906,"transactions":9,"vwap":82},"2026-05-14",3.25,0.98,361800,{"date":908,"open":445,"high":445,"low":909,"close":651,"change":457,"percent_change":910,"volume":911,"transactions":9,"vwap":651},"2026-05-13",2.94,-1.29,140700,{"date":913,"open":464,"high":464,"low":398,"close":914,"change":645,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-12",3.1,-2.82,299200,{"date":918,"open":919,"high":920,"low":921,"close":446,"change":581,"percent_change":922,"volume":923,"transactions":9,"vwap":446},"2026-05-11",3.2,3.3,3.102,-0.93,178900,{"date":925,"open":428,"high":455,"low":914,"close":410,"change":684,"percent_change":722,"volume":926,"transactions":9,"vwap":410},"2026-05-08",117600,{"date":928,"open":919,"high":904,"low":448,"close":428,"change":894,"percent_change":929,"volume":930,"transactions":9,"vwap":428},"2026-05-07",-1.87,122700,{"date":932,"open":933,"high":933,"low":661,"close":778,"change":113,"percent_change":934,"volume":935,"transactions":9,"vwap":778},"2026-05-06",3.28,-0.31,190100,{"date":937,"open":82,"high":410,"low":938,"close":410,"change":486,"percent_change":939,"volume":940,"transactions":9,"vwap":410},"2026-05-05",2.982,4.21,179700,{"date":942,"open":464,"high":943,"low":429,"close":82,"change":635,"percent_change":944,"volume":945,"transactions":9,"vwap":82},"2026-05-04",3.399,-2.22,306600,{"date":947,"open":914,"high":948,"low":651,"close":949,"change":476,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-01",3.24,3.16,1.61,260000,{"date":953,"open":400,"high":435,"low":400,"close":445,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":445},"2026-04-30",0.33,11.87,213100,{"date":958,"open":673,"high":673,"low":484,"close":400,"change":250,"percent_change":959,"volume":960,"transactions":9,"vwap":400},"2026-04-29",-7.64,483300,{"date":962,"open":420,"high":745,"low":909,"close":420,"change":635,"percent_change":963,"volume":964,"transactions":9,"vwap":420},"2026-04-28",-2.27,107900,{"date":966,"open":445,"high":919,"low":967,"close":429,"change":894,"percent_change":968,"volume":969,"transactions":9,"vwap":429},"2026-04-27",3.025,-1.91,123000,{"date":971,"open":634,"high":972,"low":634,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-24",3.17,3.14,0.27,9.41,304600,{"date":978,"open":659,"high":398,"low":721,"close":419,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":419},"2026-04-23",-0.17,-5.59,162300,{"date":983,"open":409,"high":445,"low":984,"close":745,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":745},"2026-04-22",2.935,0.16,5.56,167600,{"date":989,"open":673,"high":82,"low":391,"close":395,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":395},"2026-04-21",-0.12,-4,233500,{"date":994,"open":503,"high":398,"low":473,"close":398,"change":789,"percent_change":995,"volume":996,"transactions":9,"vwap":398},"2026-04-20",9.49,459400,{"date":998,"open":694,"high":409,"low":475,"close":504,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":504},"2026-04-17",0.11,4.18,615900,{"date":1003,"open":388,"high":1004,"low":513,"close":727,"change":979,"percent_change":1005,"volume":1006,"transactions":9,"vwap":727},"2026-04-16",2.813,-6.07,251500,{"date":1008,"open":391,"high":873,"low":1009,"close":388,"change":716,"percent_change":1010,"volume":1011,"transactions":9,"vwap":388},"2026-04-15",2.794,-1.75,241500,{"date":1013,"open":620,"high":427,"low":620,"close":627,"change":1014,"percent_change":863,"volume":1015,"transactions":9,"vwap":627},"2026-04-14",0.1,167000,{"date":1017,"open":505,"high":401,"low":505,"close":465,"change":486,"percent_change":287,"volume":1018,"transactions":9,"vwap":465},"2026-04-13",196600,{"date":1020,"open":874,"high":620,"low":519,"close":513,"change":827,"percent_change":1021,"volume":1022,"transactions":9,"vwap":513},"2026-04-10",1.16,170100,{"date":1024,"open":494,"high":711,"low":483,"close":519,"change":457,"percent_change":1025,"volume":1026,"transactions":9,"vwap":519},"2026-04-09",-1.52,210700,{"date":1028,"open":710,"high":750,"low":513,"close":727,"change":108,"percent_change":544,"volume":1029,"transactions":9,"vwap":727},"2026-04-08",360000,{"date":1031,"open":475,"high":475,"low":1032,"close":570,"change":816,"percent_change":843,"volume":1033,"transactions":9,"vwap":570},"2026-04-07",2.39,551800,{"date":1035,"open":694,"high":400,"low":711,"close":465,"change":108,"percent_change":800,"volume":1036,"transactions":9,"vwap":465},"2026-04-06",136100,{"date":1038,"open":484,"high":1039,"low":561,"close":503,"change":645,"percent_change":1040,"volume":1041,"transactions":9,"vwap":503},"2026-04-02",2.735,-3.24,156300,{"date":1043,"open":642,"high":642,"low":620,"close":400,"change":588,"percent_change":1044,"volume":1045,"transactions":9,"vwap":400},"2026-04-01",-4.79,152000,{"date":1047,"open":644,"high":659,"low":620,"close":437,"change":108,"percent_change":1048,"volume":1049,"transactions":9,"vwap":437},"2026-03-31",2.1,172700,{"date":1051,"open":437,"high":745,"low":391,"close":644,"change":199,"percent_change":1052,"volume":1053,"transactions":9,"vwap":644},"2026-03-30",0.7,221200,{"date":1055,"open":673,"high":1056,"low":721,"close":721,"change":438,"percent_change":1057,"volume":1058,"transactions":9,"vwap":721},"2026-03-27",3.015,-6.58,204800,{"date":1060,"open":82,"high":428,"low":378,"close":745,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":745},"2026-03-26",-0.11,-3.49,205600,{"date":1065,"open":778,"high":1066,"low":914,"close":428,"change":894,"percent_change":929,"volume":1067,"transactions":9,"vwap":428},"2026-03-25",3.31,221700,{"date":1069,"open":464,"high":1070,"low":82,"close":778,"change":827,"percent_change":1071,"volume":1072,"transactions":9,"vwap":778},"2026-03-24",3.255,0.94,210900,{"date":1074,"open":949,"high":1066,"low":914,"close":464,"change":411,"percent_change":494,"volume":1075,"transactions":9,"vwap":464},"2026-03-23",142300,{"date":1077,"open":446,"high":446,"low":899,"close":914,"change":645,"percent_change":915,"volume":1078,"transactions":9,"vwap":914},"2026-03-20",112300,{"date":1080,"open":429,"high":410,"low":689,"close":446,"change":684,"percent_change":825,"volume":1081,"transactions":9,"vwap":446},"2026-03-19",193400,{"date":1083,"open":949,"high":1084,"low":914,"close":448,"change":588,"percent_change":1085,"volume":1086,"transactions":9,"vwap":448},"2026-03-18",3.225,-4.29,148400,{"date":1088,"open":446,"high":1089,"low":446,"close":1090,"change":581,"percent_change":821,"volume":1091,"transactions":9,"vwap":1090},"2026-03-17",3.385,3.26,293800,{"date":1093,"open":1066,"high":1094,"low":972,"close":380,"change":827,"percent_change":1095,"volume":1096,"transactions":9,"vwap":380},"2026-03-16",3.6,0.92,571100,{"date":1098,"open":1099,"high":1100,"low":949,"close":1090,"change":496,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1090},"2026-03-13",3.38,3.51,-0.61,359700,{"date":1104,"open":1105,"high":1106,"low":1090,"close":933,"change":221,"percent_change":1107,"volume":1108,"transactions":9,"vwap":933},"2026-03-12",3.76,3.77,-12.77,481900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1105,"change":581,"percent_change":497,"volume":1114,"transactions":9,"vwap":1105},"2026-03-11",3.75,3.887,3.66,182800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":328,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-10",4.14,4.25,3.765,3.79,-4.77,477800,{"date":1124,"open":1111,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-09",3.99,3.67,3.98,0.5,14.37,491000,{"date":1132,"open":1100,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-06",3.61,3.435,3.48,-0.16,-4.4,116200,{"date":1140,"open":1113,"high":1141,"low":1133,"close":863,"change":716,"percent_change":1142,"volume":1143,"transactions":9,"vwap":863},"2026-03-05",3.848,-1.36,321600,{"date":1145,"open":1126,"high":1146,"low":1113,"close":1147,"change":486,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-04",3.835,3.69,3.65,168600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1061,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-03",3.57,3.68,3.45,3.56,-3,189300,{"date":1159,"open":1160,"high":1147,"low":456,"close":1126,"change":123,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1126},"2026-03-02",3.36,7.31,178600,{"date":1164,"open":1113,"high":1126,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-27",3.4,3.42,-0.35,-9.28,315000,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1106,"change":421,"percent_change":421,"volume":1174,"transactions":9,"vwap":1106},"2026-02-26",3.86,3.62,224400,{"date":1176,"open":1106,"high":1177,"low":1178,"close":1106,"change":108,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1106},"2026-02-25",3.91,3.71,1.62,180900,{"date":1182,"open":1183,"high":1184,"low":1155,"close":1178,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1178},"2026-02-24",3.58,3.84,0.12,3.34,207300,{"date":1189,"open":1105,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-02-23",3.785,3.46,3.59,-0.26,-6.75,357100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1193,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-20",4.06,4.155,3.82,3.85,-6.33,293900,{"date":1205,"open":1118,"high":1206,"low":1207,"close":1207,"change":816,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-19",4.259,4.11,-4.2,185700,{"date":1211,"open":1000,"high":1212,"low":1213,"close":1214,"change":189,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-18",4.391,4.045,4.29,2.14,196400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":695,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-17",4.13,4.3,4,4.2,-2.33,562300,{"date":1226,"open":1227,"high":335,"low":1118,"close":1220,"change":421,"percent_change":421,"volume":1228,"transactions":9,"vwap":1220},"2026-02-13",4.28,349600,{"date":1230,"open":1231,"high":1232,"low":1227,"close":1220,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1220},"2026-02-12",4.53,4.645,-0.25,-5.49,267200,{"date":1237,"open":1238,"high":317,"low":1239,"close":337,"change":1136,"percent_change":1240,"volume":1241,"transactions":9,"vwap":337},"2026-02-11",4.7,4.44,-3.4,323300,{"date":1243,"open":317,"high":1244,"low":1238,"close":1245,"change":496,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-10",4.98,4.71,-0.42,171200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":97,"volume":1255,"transactions":9,"vwap":1253},"2026-02-09",4.5,4.83,4.41,4.73,0.21,194900,{"date":1257,"open":358,"high":1258,"low":1252,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-06",4.738,4.52,0.105,2.38,329200,{"date":1264,"open":308,"high":308,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-05",4.4,4.415,-0.635,-12.57,525800,{"date":1271,"open":305,"high":306,"low":1272,"close":701,"change":894,"percent_change":1273,"volume":1274,"transactions":9,"vwap":701},"2026-02-04",4.86,-1.17,415100,{"date":1276,"open":1277,"high":1278,"low":1277,"close":305,"change":789,"percent_change":1279,"volume":1280,"transactions":9,"vwap":305},"2026-02-03",4.84,5.21,5.36,508200,{"date":1282,"open":1283,"high":1244,"low":1284,"close":1285,"change":588,"percent_change":621,"volume":1286,"transactions":9,"vwap":1285},"2026-02-02",4.68,4.62,4.85,327300,{"date":1288,"open":1244,"high":1289,"low":1290,"close":338,"change":457,"percent_change":1291,"volume":1292,"transactions":9,"vwap":338},"2026-01-30",5.09,4.551,-0.8,590500,{"date":1294,"open":1279,"high":1295,"low":1296,"close":285,"change":402,"percent_change":1297,"volume":1298,"transactions":9,"vwap":285},"2026-01-29",5.435,4.95,-5.27,490900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1136,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-28",5.47,5.53,5.2,5.31,-2.93,290600,{"date":1308,"open":1309,"high":1302,"low":1310,"close":1301,"change":974,"percent_change":306,"volume":1311,"transactions":9,"vwap":1301},"2026-01-27",5.17,5.1,197700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1303,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1303},"2026-01-26",5.48,5.525,5.155,-0.32,-5.8,373600,{"date":1321,"open":1322,"high":1323,"low":286,"close":1324,"change":563,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-23",5.78,5.84,5.52,-3.66,327200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":21,"percent_change":944,"volume":1333,"transactions":9,"vwap":1332},"2026-01-22",5.86,6.03,5.7,5.73,129700,{"date":1335,"open":16,"high":1336,"low":1337,"close":1329,"change":449,"percent_change":604,"volume":1338,"transactions":9,"vwap":1329},"2026-01-21",6.107,5.58,334900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":16,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":16},"2026-01-20",6.07,6.32,5.805,-0.51,-8.02,353800,{"date":1348,"open":240,"high":1349,"low":186,"close":1350,"change":128,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-16",6.575,6.36,6.71,329000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-15",6.24,6.4,5.96,-0.29,-4.64,187600,{"date":1362,"open":277,"high":1363,"low":1364,"close":1365,"change":138,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-14",6.59,5.712,6.25,11.81,531600,{"date":1369,"open":986,"high":1370,"low":288,"close":1371,"change":684,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-13",5.615,5.59,1.27,490400,{"date":1375,"open":1278,"high":1370,"low":1376,"close":1324,"change":123,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1324},"2026-01-12",5.18,4.74,486800,{"date":1380,"open":1381,"high":208,"low":1382,"close":318,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":318},"2026-01-09",5.65,5.24,-0.38,-6.73,431600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1381,"change":1391,"percent_change":727,"volume":1392,"transactions":9,"vwap":1381},"2026-01-08",5.51,5.685,5.01,0.145,643300,{"date":1394,"open":1395,"high":1396,"low":316,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-07",6.48,6.54,5.505,-1.005,-15.44,946000,{"date":1402,"open":1403,"high":1404,"low":249,"close":1405,"change":1014,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-06",6.45,6.78,6.51,1.56,383500,{"date":1409,"open":1410,"high":1411,"low":1350,"close":257,"change":496,"percent_change":934,"volume":1412,"transactions":9,"vwap":257},"2026-01-05",6.53,6.68,414800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":449,"percent_change":985,"volume":1419,"transactions":9,"vwap":1418},"2026-01-02",6.5,6.64,6.375,6.43,275300,{"date":1421,"open":1422,"high":1423,"low":1350,"close":276,"change":506,"percent_change":1424,"volume":1425,"transactions":9,"vwap":276},"2025-12-31",6.46,6.62,-1.23,208400,{"date":1427,"open":1428,"high":1429,"low":257,"close":1415,"change":496,"percent_change":934,"volume":1430,"transactions":9,"vwap":1415},"2025-12-30",6.49,6.605,255000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":231,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-29",6.47,6.7,6.44,6.52,-2.25,180600,{"date":1440,"open":1441,"high":1442,"low":257,"close":1442,"change":113,"percent_change":231,"volume":1443,"transactions":9,"vwap":1442},"2025-12-26",6.61,6.67,243100,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1411,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1411},"2025-12-24",6.23,6.84,0.51,8.27,300000,{"date":1452,"open":1395,"high":1395,"low":1453,"close":1454,"change":1167,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-23",6.02,6.17,-5.37,355600,{"date":1458,"open":1459,"high":1460,"low":1356,"close":1436,"change":250,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1436},"2025-12-22",6.72,6.86,-3.41,268000,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":269,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-19",6.15,6.89,6.75,9.58,2944700,{"date":1471,"open":1405,"high":1472,"low":17,"close":1473,"change":613,"percent_change":1208,"volume":1474,"transactions":9,"vwap":1473},"2025-12-18",6.85,6.16,858200,{"date":1476,"open":257,"high":1423,"low":1477,"close":1418,"change":449,"percent_change":985,"volume":844,"transactions":9,"vwap":1418},"2025-12-17",6.38,{"date":1479,"open":1396,"high":1480,"low":258,"close":276,"change":581,"percent_change":1481,"volume":1482,"transactions":9,"vwap":276},"2025-12-16",6.73,-0.47,412300,{"date":1484,"open":1485,"high":266,"low":1356,"close":1403,"change":221,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1403},"2025-12-15",6.82,-6.93,671800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1167,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-12",7.55,7.6,6.91,6.93,-4.81,608700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":736,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-11",7.36,7.59,7.12,7.28,-3.19,563500,{"date":1505,"open":1161,"high":1506,"low":1161,"close":1507,"change":199,"percent_change":974,"volume":1508,"transactions":9,"vwap":1507},"2025-12-10",7.72,7.52,493800,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-09",6.65,7.57,7.5,0.72,10.62,715400,{"date":1518,"open":1466,"high":1519,"low":1442,"close":1404,"change":421,"percent_change":421,"volume":1520,"transactions":9,"vwap":1404},"2025-12-08",6.955,450700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1404,"change":309,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1404},"2025-12-05",7.06,7.26,6.735,-5.04,534600,{"date":1529,"open":1501,"high":1513,"low":1530,"close":1531,"change":1383,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-04",7,7.14,-5.05,599500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1507,"change":381,"percent_change":1436,"volume":1539,"transactions":9,"vwap":1507},"2025-12-03",6.97,7.575,6.9,622800,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1523,"change":269,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1523},"2025-12-02",7.01,7.53,9.12,974500,{"date":1547,"open":258,"high":1548,"low":1549,"close":1433,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1433},"2025-12-01",6.92,6.285,-0.73,-10.14,800800,{"date":1554,"open":18,"high":1555,"low":1453,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-28",7.21,7.2,1.23,20.6,1828900,{"date":1561,"open":1562,"high":1563,"low":1562,"close":240,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":240},"2025-11-26",5.72,6.13,0.22,3.83,201000,{"date":1568,"open":1279,"high":16,"low":1569,"close":1570,"change":751,"percent_change":1411,"volume":1571,"transactions":9,"vwap":1570},"2025-11-25",5.345,5.75,441300,{"date":1573,"open":318,"high":1574,"low":1309,"close":1575,"change":1185,"percent_change":562,"volume":1576,"transactions":9,"vwap":1575},"2025-11-24",5.74,5.39,664600,{"date":1578,"open":1579,"high":1304,"low":1390,"close":318,"change":827,"percent_change":1580,"volume":1581,"transactions":9,"vwap":318},"2025-11-21",5.06,0.57,894000,{"date":1583,"open":359,"high":219,"low":1309,"close":1382,"change":108,"percent_change":1021,"volume":1584,"transactions":9,"vwap":1382},"2025-11-20",761100,{"date":1586,"open":1587,"high":316,"low":1588,"close":1376,"change":371,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1376},"2025-11-19",4.94,4.82,4.02,646500,{"date":1592,"open":1277,"high":1593,"low":1588,"close":1244,"change":189,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1244},"2025-11-18",5.26,1.84,920200,{"date":1597,"open":1296,"high":338,"low":97,"close":1598,"change":990,"percent_change":232,"volume":1599,"transactions":9,"vwap":1598},"2025-11-17",4.89,658100,{"date":1601,"open":338,"high":1602,"low":1277,"close":1390,"change":1061,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1390},"2025-11-14",5.15,-2.15,628000,{"date":1606,"open":219,"high":1607,"low":1608,"close":1609,"change":848,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-13",5.743,5.08,5.12,-9.22,610500,{"date":1613,"open":209,"high":1614,"low":1388,"close":1615,"change":679,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-12",6.06,5.64,-5.69,360400,{"date":1619,"open":1620,"high":1365,"low":1621,"close":20,"change":250,"percent_change":1622,"volume":1623,"transactions":9,"vwap":20},"2025-11-11",6.09,5.945,-3.7,232000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1254,"percent_change":368,"volume":1630,"transactions":9,"vwap":1629},"2025-11-10",6.2,6.28,5.975,6.21,459300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":238,"change":466,"percent_change":1636,"volume":1637,"transactions":9,"vwap":238},"2025-11-07",5.43,6.0050001,5.33,8.11,523100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":219,"change":1061,"percent_change":1643,"volume":1644,"transactions":9,"vwap":219},"2025-11-06",5.67,5.765,5.49,-1.94,308400,{"date":1646,"open":1647,"high":1620,"low":1381,"close":1648,"change":894,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-05",5.91,5.66,-1.05,499200,{"date":1652,"open":1422,"high":1422,"low":1653,"close":1562,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1562},"2025-11-04",5.54,-1.02,-15.13,1414400,{"date":1658,"open":1556,"high":1556,"low":1659,"close":1660,"change":674,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-03",6.695,6.74,-9.16,803900,{"date":1664,"open":1556,"high":1499,"low":1556,"close":1665,"change":700,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-31",7.42,1.92,342600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1501,"change":1317,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1501},"2025-10-30",7.43,7.47,7.22,-4.21,388100,{"date":1676,"open":1512,"high":1677,"low":1678,"close":1491,"change":645,"percent_change":1273,"volume":1679,"transactions":9,"vwap":1491},"2025-10-29",7.65,7.391,519900,{"date":1681,"open":1513,"high":1682,"low":1498,"close":1683,"change":476,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-28",7.78,7.69,0.65,629500,{"date":1687,"open":1688,"high":1689,"low":1491,"close":1690,"change":635,"percent_change":821,"volume":1691,"transactions":9,"vwap":1690},"2025-10-27",7.91,7.99,7.64,767900,{"date":1693,"open":1682,"high":1688,"low":1523,"close":1694,"change":1695,"percent_change":661,"volume":1696,"transactions":9,"vwap":1694},"2025-10-24",7.71,0.23,936600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1185,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-23",7.35,8.5,7.16,7.48,1.63,1822300,{"date":1706,"open":1707,"high":1708,"low":1519,"close":1498,"change":21,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1498},"2025-10-22",7.49,7.61,-1.74,571400,{"date":1712,"open":1713,"high":1713,"low":1672,"close":1707,"change":695,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1707},"2025-10-21",7.74,-1.32,548400,{"date":1717,"open":1718,"high":1719,"low":1513,"close":1499,"change":581,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1499},"2025-10-20",7.9,8.19,-0.39,861500,{"date":1723,"open":1499,"high":1724,"low":1725,"close":1726,"change":1720,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-17",7.8,7.37,7.62,-4.87,1082500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-16",8.83,8.85,8,8.01,-0.95,-10.6,841000,{"date":1739,"open":1740,"high":975,"low":1700,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-15",9.27,8.96,-0.67,-6.96,1030000,{"date":1746,"open":1747,"high":1748,"low":1732,"close":1749,"change":1750,"percent_change":807,"volume":1751,"transactions":9,"vwap":1749},"2025-10-14",9,9.782,9.63,0.19,762000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":421,"percent_change":421,"volume":1758,"transactions":9,"vwap":1757},"2025-10-13",9.99,10.38,8.982,9.44,1027500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1757,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1757},"2025-10-10",10.11,10.3,9.1,-0.71,-7,1433800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-09",10.82,11.148,9.83,10.15,-1.22,-10.73,2137800,{"date":1777,"open":1778,"high":26,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-08",10.35,9.91,11.37,1.17,11.47,3528700,{"date":1785,"open":1786,"high":1787,"low":1749,"close":1788,"change":572,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-07",10.19,10.675,10.2,8.51,3123600,{"date":1792,"open":1793,"high":975,"low":1794,"close":1795,"change":1372,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-06",8.38,8.08,9.4,15.62,2731600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1536,"volume":1805,"transactions":9,"vwap":1803},"2025-10-03",7.7,8.47,7.51,8.13,0.53,3070000,{"date":1807,"open":1808,"high":1808,"low":1490,"close":1491,"change":1193,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1491},"2025-10-02",8.04,-3.31,1014100,{"date":1812,"open":1724,"high":1813,"low":1814,"close":1815,"change":108,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-01",7.95,7.77,7.86,0.77,1407400,{"date":1819,"open":1820,"high":1821,"low":1800,"close":1724,"change":21,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1724},"2025-09-30",7.73,7.92,-1.64,702600,{"date":1825,"open":1826,"high":1733,"low":1800,"close":1827,"change":604,"percent_change":826,"volume":1828,"transactions":9,"vwap":1827},"2025-09-29",7.88,7.93,898500,{"date":1830,"open":1831,"high":1689,"low":1832,"close":1833,"change":684,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-26",7.79,7.56,7.76,0.91,945300,{"date":1837,"open":1491,"high":1827,"low":1838,"close":1683,"change":868,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1683},"2025-09-25",7.4,-2.78,1020900,{"date":1842,"open":1794,"high":1843,"low":1844,"close":1688,"change":716,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1688},"2025-09-24",8.3,7.75,-0.63,1040000,{"date":1848,"open":1724,"high":1849,"low":1543,"close":1850,"change":985,"percent_change":802,"volume":1851,"transactions":9,"vwap":1850},"2025-09-23",7.999,7.96,2397000,{"date":1853,"open":1854,"high":1855,"low":1802,"close":1724,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1724},"2025-09-22",8.39,8.76,-1.89,-19.5,5556300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-19",10.71,11.15,9.46,9.69,-1.21,-11.1,1667000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-18",14.7,14.804,10.55,10.9,-3.42,-23.88,1944100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":349,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-17",15.21,15.58,13.507,14.32,-5.42,783700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-09-16",16.12,17.88,14.8,15.14,-1.33,-8.08,428500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1233,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-15",16.42,17.025999,16.11,16.47,-1.5,170400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1372,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-12",16.22,17.53,16,16.72,8.22,195800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1025,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-11",17.28,18,15.3,15.45,-8.96,241300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":684,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-10",17.45,18.714,16.87,16.97,0.41,200600,{"date":1927,"open":1928,"high":757,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-09",17.69,16.61,16.9,-0.53,-3.04,134700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-08",19.52,20.9,17.07,17.43,-3.07,-14.98,293400,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-05",17.31,21,20.5,3.43,20.09,388000,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1938,"change":1383,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1938},"2025-09-04",19.19,16.63,-2.18,378100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1920,"change":1603,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1920},"2025-09-03",19.61,20.049999,17.2,-10.97,373100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-09-02",20.96,21.48,19.35,19.6,-1.42,-6.76,175300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":402,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-29",21.35,22.5,19.88,21.02,-1.31,310400,{"date":1982,"open":1983,"high":1984,"low":1946,"close":1985,"change":783,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-08-28",21.85,22.67,21.3,-1.39,91300,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1654,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-27",24.49,21.51,21.6,-4.51,120500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1233,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-26",22.92,23.94,22,22.62,-1.09,133600,{"date":2004,"open":2005,"high":2006,"low":1984,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-25",25.97,26,22.87,-4.45,-16.29,242000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-22",23.25,27.39,23.059999,27.32,4.31,18.73,345700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":815,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-21",21.42,24,21.36,23.01,9.47,257200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1978,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1978},"2025-08-20",19.81,21.27,17.8,1.7,8.8,289100,{"date":2037,"open":1999,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-19",22.052999,19.12,19.32,-2.84,-12.82,169900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-18",27.33,27.515,20.2,22.16,-2.7,-10.86,553400,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-15",29.39,24.85,24.86,-3.33,-11.81,234300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":816,"percent_change":1845,"volume":2067,"transactions":9,"vwap":2066},"2025-08-14",27.4,31.6,26.9,28.19,432700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-08-13",26.99,31.62,23.9,28.37,4.805,20.39,673500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-08-12",25.44,27,22.77,23.565,-3.775,-13.81,406300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-11",20.8,28,19.275,27.34,10.24,59.88,1357200,{"date":2096,"open":1912,"high":2097,"low":1906,"close":2098,"change":2099,"percent_change":529,"volume":2100,"transactions":9,"vwap":2098},"2025-08-08",18.752,17.1,0.61,348100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-07",18.65,18.89,16.1,16.49,-1.26,-7.1,227300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":496,"percent_change":1061,"volume":2116,"transactions":9,"vwap":2115},"2025-08-06",20.12,22.4,17.36,17.75,804600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":200,"percent_change":814,"volume":2123,"transactions":9,"vwap":2122},"2025-08-05",18.57,19.3,17.11,17.77,370200,{"date":2125,"open":1947,"high":2126,"low":2127,"close":1939,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1939},"2025-08-04",24.5,17.42,-3.87,-18.17,681300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1985,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1985},"2025-08-01",23.98,28.645,20.85,-5.72,-21.17,477300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-07-31",33.47,34.4,26.7,27.02,-8.47,-23.87,326500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1234,"percent_change":2154,"volume":1508,"transactions":9,"vwap":2153},"2025-07-30",37.45,42.5,32.060001,35.49,-13.4,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-29",51.5,52.66,37.44,40.98,-16.605,-28.84,1347500,{"date":2165,"open":2166,"high":177,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-28",51.99,46.099998,57.585,48.71,548.85,14360500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-07-25",8.87,9.39,8.264,8.875,0.325,3.8,6200,{"date":2182,"open":1795,"high":1795,"low":1700,"close":2183,"change":421,"percent_change":421,"volume":2184,"transactions":9,"vwap":2183},"2025-07-24",8.55,6500,{"date":2186,"open":2187,"high":2187,"low":2183,"close":2183,"change":563,"percent_change":232,"volume":2188,"transactions":9,"vwap":2183},"2025-07-23",9.13,2000,{"date":2190,"open":2187,"high":2187,"low":2191,"close":1855,"change":153,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1855},"2025-07-22",8.46,4.16,4600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1742,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-21",8.64,9.08,8.4,8.41,-7.38,2900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2197,"change":2207,"percent_change":769,"volume":2208,"transactions":9,"vwap":2197},"2025-07-18",9.37,9.448,8.315,0.18,5300,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":695,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-17",8.43,9.55,8.9,-1.11,14500,{"date":2217,"open":1700,"high":1747,"low":2218,"close":1747,"change":421,"percent_change":421,"volume":2219,"transactions":9,"vwap":1747},"2025-07-16",8.16,2400,{"date":2221,"open":2222,"high":2223,"low":1700,"close":1747,"change":2224,"percent_change":2225,"volume":2219,"transactions":9,"vwap":1747},"2025-07-15",9.0030003,9.45,-0.45,-4.76,{"date":2227,"open":2223,"high":2223,"low":2223,"close":2223,"change":421,"percent_change":421,"volume":421,"transactions":9,"vwap":2223},"2025-07-14",{"date":2229,"open":2230,"high":2230,"low":2223,"close":2223,"change":1720,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2223},"2025-07-11",9.997,-3.96,2100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-07-10",9.498,10,9.26,9.84,-0.091,-0.92,2600,{"date":2243,"open":1748,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-09",10.1,9.24,9.931,-0.349,-3.39,4300,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":421,"percent_change":421,"volume":421,"transactions":9,"vwap":2252},"2025-07-08",10.28,{"date":2254,"open":1788,"high":2252,"low":1788,"close":2252,"change":2255,"percent_change":2256,"volume":2219,"transactions":9,"vwap":2252},"2025-07-07",-0.295,-2.79,{"date":2258,"open":1772,"high":2259,"low":1772,"close":2259,"change":2260,"percent_change":392,"volume":2241,"transactions":9,"vwap":2259},"2025-07-03",10.575,0.075,{"date":2262,"open":2263,"high":2264,"low":2244,"close":2264,"change":827,"percent_change":2265,"volume":431,"transactions":9,"vwap":2264},"2025-07-02",10.21,10.5,0.29,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":211,"volume":2272,"transactions":9,"vwap":2270},"2025-07-01",9.424,10.69,10.47,0.428,11100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":580,"volume":2280,"transactions":9,"vwap":2278},"2025-06-30",9.908,10.195,9.228,10.042,0.242,8400,{"date":2282,"open":1757,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":909,"volume":2287,"transactions":9,"vwap":2285},"2025-06-27",9.844,9.18,9.8,0.28,5400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":722,"volume":2295,"transactions":9,"vwap":2293},"2025-06-26",9.65,10.579,9.421,9.52,0.207,7600,{"date":2297,"open":2298,"high":1754,"low":2299,"close":2300,"change":2301,"percent_change":904,"volume":2302,"transactions":9,"vwap":2300},"2025-06-25",9.02,9.015,9.313,0.293,12200,{"date":2304,"open":2305,"high":279,"low":2305,"close":2298,"change":143,"percent_change":1153,"volume":2306,"transactions":9,"vwap":2298},"2025-06-24",7.81,12700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-06-23",7.44,9.715,7.11,8.7,1.25,16.78,11400,{"date":2317,"open":1725,"high":1491,"low":1542,"close":2318,"change":2265,"percent_change":2319,"volume":2295,"transactions":9,"vwap":2318},"2025-06-20",7.45,4.05,{"date":2321,"open":1523,"high":2322,"low":2323,"close":1701,"change":2324,"percent_change":439,"volume":2325,"transactions":9,"vwap":1701},"2025-06-18",7.485,6.79,-0.49,16000,{"date":2327,"open":1708,"high":1689,"low":1708,"close":1677,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1677},"2025-06-17",-0.65,-7.83,3200,{"date":2332,"open":795,"high":2211,"low":2333,"close":1843,"change":421,"percent_change":421,"volume":2334,"transactions":9,"vwap":1843},"2025-06-16",8.122,4000,{"date":2336,"open":2337,"high":2337,"low":1636,"close":1843,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1843},"2025-06-13",10.04,-1.7,-17,16100,{"date":2342,"open":1813,"high":2343,"low":1813,"close":2236,"change":552,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2236},"2025-06-12",10.25,29.87,41600,{"date":2347,"open":1800,"high":2348,"low":1800,"close":1800,"change":457,"percent_change":848,"volume":2349,"transactions":9,"vwap":1800},"2025-06-11",8.016,3300,{"date":2351,"open":1733,"high":2352,"low":1713,"close":1713,"change":476,"percent_change":1684,"volume":2353,"transactions":9,"vwap":1713},"2025-06-10",8.05,2200,{"date":2355,"open":2356,"high":2356,"low":1683,"close":1683,"change":2357,"percent_change":2358,"volume":2353,"transactions":9,"vwap":1683},"2025-06-09",8.1,-0.364,-4.52,{"date":2360,"open":2361,"high":2361,"low":2361,"close":2361,"change":421,"percent_change":421,"volume":421,"transactions":9,"vwap":2361},"2025-06-06",8.054,{"date":2363,"open":1844,"high":2361,"low":2364,"close":2361,"change":2365,"percent_change":476,"volume":2366,"transactions":9,"vwap":2361},"2025-06-05",7.625,0.004,6800,{"date":2368,"open":1513,"high":1794,"low":1513,"close":2352,"change":581,"percent_change":597,"volume":2369,"transactions":9,"vwap":2352},"2025-06-04",5000,{"date":2371,"open":2356,"high":2372,"low":1794,"close":1794,"change":2373,"percent_change":1128,"volume":2374,"transactions":9,"vwap":1794},"2025-06-03",8.234,0.04,7400,{"date":2376,"open":1808,"high":1808,"low":1808,"close":1808,"change":421,"percent_change":421,"volume":421,"transactions":9,"vwap":1808},"2025-06-02",{"date":2378,"open":1808,"high":1808,"low":1808,"close":1808,"change":1136,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1808},"2025-05-30",-1.95,1400,{"date":2382,"open":2383,"high":2383,"low":2383,"close":2383,"change":421,"percent_change":421,"volume":421,"transactions":9,"vwap":2383},"2025-05-29",8.2,{"date":2385,"open":1808,"high":1843,"low":1802,"close":2383,"change":1193,"percent_change":1940,"volume":2386,"transactions":9,"vwap":2383},"2025-05-28",9100,{"date":2388,"open":2191,"high":2191,"low":2191,"close":2191,"change":421,"percent_change":421,"volume":421,"transactions":9,"vwap":2191},"2025-05-27",{"date":2390,"open":2391,"high":2191,"low":2392,"close":2191,"change":1816,"percent_change":2393,"volume":2349,"transactions":9,"vwap":2191},"2025-05-23",7.84,7.695,10.01,{"date":2395,"open":1813,"high":2352,"low":1683,"close":1683,"change":604,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1683},"2025-05-22",2.26,5700,{"date":2399,"open":1507,"high":1507,"low":1507,"close":1507,"change":2265,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1507},"2025-05-21",4.01,2800,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2404,"change":113,"percent_change":588,"volume":2406,"transactions":9,"vwap":2404},"2025-05-20",7.23,7.24,1800,{"date":2408,"open":1530,"high":2405,"low":1530,"close":2405,"change":2099,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2405},"2025-05-19",9.2,1700,{"date":2412,"open":1530,"high":1530,"low":1356,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-05-16",6.63,-0.58,-8.04,5500,{"date":2418,"open":1555,"high":1555,"low":1555,"close":1555,"change":421,"percent_change":421,"volume":421,"transactions":9,"vwap":1555},"2025-05-15",{"date":2420,"open":2421,"high":1555,"low":2421,"close":1555,"change":985,"percent_change":763,"volume":2422,"transactions":9,"vwap":1555},"2025-05-14",6.693,3500,{"date":2424,"open":2425,"high":2425,"low":2425,"close":2425,"change":421,"percent_change":421,"volume":421,"transactions":9,"vwap":2425},"2025-05-13",7.05,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2425,"change":457,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2425},"2025-05-12",7.241,6.311,-0.56,7100,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":189,"percent_change":2436,"volume":2380,"transactions":9,"vwap":2435},"2025-05-09",6.813,7.09,1.29,{"date":2438,"open":605,"high":1530,"low":1415,"close":1530,"change":1185,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1530},"2025-05-08",1.74,5200,{"date":2442,"open":257,"high":2443,"low":267,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-05-07",6.88,0.62,9.9,8000,{"date":2448,"open":1415,"high":1538,"low":241,"close":241,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":241},"2025-05-06",-0.445,-6.64,26300,{"date":2453,"open":2405,"high":1802,"low":1428,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-05-05",6.705,-0.365,-5.16,23700,{"date":2459,"open":1161,"high":1707,"low":810,"close":2460,"change":113,"percent_change":588,"volume":2461,"transactions":9,"vwap":2460},"2025-05-02",7.07,10100,{"date":2463,"open":1800,"high":1800,"low":2464,"close":2465,"change":597,"percent_change":2466,"volume":2208,"transactions":9,"vwap":2465},"2025-05-01",7.02,7.08,-4.97,{"date":2468,"open":2469,"high":2469,"low":2318,"close":2318,"change":402,"percent_change":2470,"volume":2397,"transactions":9,"vwap":2318},"2025-04-30",8.088,-3.62,{"date":2472,"open":1844,"high":1844,"low":1800,"close":1820,"change":2473,"percent_change":2474,"volume":2410,"transactions":9,"vwap":1820},"2025-04-29",-0.312,-3.88,{"date":2476,"open":2356,"high":2356,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2330,"transactions":9,"vwap":2478},"2025-04-28",7.98,8.042,-0.058,-0.72,{"date":2482,"open":1718,"high":2356,"low":1718,"close":2356,"change":143,"percent_change":1207,"volume":431,"transactions":9,"vwap":2356},"2025-04-25",{"date":2484,"open":2485,"high":1747,"low":1800,"close":1682,"change":2486,"percent_change":597,"volume":2272,"transactions":9,"vwap":1682},"2025-04-24",8.07,-0.029,{"date":2488,"open":2489,"high":2489,"low":2489,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-04-23",7.809,-0.241,-2.99,1100,{"date":181,"open":2352,"high":2352,"low":2352,"close":2352,"change":421,"percent_change":421,"volume":2410,"transactions":9,"vwap":2352}]