[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRCB":3,"homepage-market-summary":31,"stock-historical-BRCB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRCB","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},"Black Rock Coffee Bar, Inc. Class A Common Stock","Nasdaq",null,"RETAIL-EATING & DRINKING PLACES","Black Rock Coffee Bar Inc is an operator of guest-centric, drive-thru coffee bars offering premium caffeinated beverages and an elevated in-store experience crafted by its engaging baristas. The company offers wide variety of coffee from classic espresso-based drinks such as Lattes, Americanos, and Cappuccinos, as well as signature creations like the Caramel Blondie, Mexican Mocha, and Blackout. It offers a variety of savory and sweet items, including breakfast burritos, sausage cheddar sandwiches, banana bread, and glazed donut holes.","2,800","Scottsdale, AZ",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},6.96,7.05,7.07,6.85,6.99,-0.03,-0.43,193866.154807,3730,6.9321,26.48,6.11,476638.7618063307,4.2,266,{"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":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},30.4,511084,135948229.213389,-74.72,"2025-09-12",[182,183,193,202,211,221,230,239,247,257,267,276,286,296,305,315,326,337,348,358,369,379,389,399,408,417,426,436,446,456,465,476,485,496,505,514,524,533,543,550,560,570,580,589,599,609,618,627,635,645,654,664,674,681,688,694,698,705,710,719,726,733,742,750,754,760,768,775,779,785,792,800,806,812,816,822,829,834,839,846,855,861,867,876,883,888,895,902,910,916,924,932,940,948,952,960,965,971,975,983,990,998,1005,1013,1020,1028,1036,1044,1051,1058,1066,1073,1082,1090,1098,1105,1114,1122,1128,1134,1142,1150,1157,1163,1171,1179,1187,1195,1202,1207,1213,1221,1228,1235,1241,1249,1258,1266,1275,1282,1290,1297,1304,1312,1321,1328,1335,1342,1348,1354,1359,1364,1369,1375,1383,1389,1397,1405,1414,1423,1428,1435,1442,1451,1459,1467,1475,1480,1488,1497,1504,1512,1521,1530,1537,1545,1553,1560,1569,1575,1584,1592,1600,1607,1615,1622,1631,1639,1646,1653,1661,1669,1677,1685,1692,1699,1707,1715,1723,1730,1738,1745,1753,1759,1768,1774,1781,1788,1795,1802,1809,1818,1825,1832,1841,1848,1856,1862,1869,1877,1885,1893,1901,1908,1914,1922,1928,1933,1940,1947,1953,1961,1968,1976,1982,1988,1995,2001,2007,2014,2021,2028,2035,2041,2047,2054,2063,2068,2074,2081,2089,2094,2101,2109,2115,2120,2128,2133,2139,2147,2155,2164,2171,2177,2184,2190],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.13,7.2,6.969,-0.14,-1.96,177785.343749,3558,7.0454,{"date":194,"open":195,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",7.25,6.98,-0.05,-0.7,226689.250769,3198,7.0843,{"date":203,"open":185,"high":204,"low":205,"close":206,"change":207,"percent_change":118,"volume":208,"transactions":209,"vwap":210},"2026-09-29",7.295,7.045,7.18,0.08,183862.123075,3462,7.1767,{"date":212,"open":185,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",7.2799,7,7.1,-0.09,-1.25,200732.576745,3173,7.1241,{"date":222,"open":223,"high":224,"low":225,"close":223,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",7.19,7.3355,7.0809,0,216911.556464,3738,7.2164,{"date":231,"open":232,"high":233,"low":214,"close":223,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",7.09,7.27,0.07,0.98,178726.397198,3221,7.1304,{"date":240,"open":215,"high":241,"low":19,"close":242,"change":21,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",7.29,7.12,-0.42,266513.848104,3619,7.0397,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":188,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",7.39,7.6,7.04,7.15,-1.92,253414.091922,3855,7.1765,{"date":258,"open":259,"high":260,"low":261,"close":241,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",7.3,7.33,6.93,0.1,1.39,274320.863474,4718,7.1131,{"date":268,"open":18,"high":269,"low":270,"close":223,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",7.35,7.065,0.03,0.42,785115.203504,6205,7.2176,{"date":277,"open":278,"high":279,"low":19,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",7.08,7.23,7.16,0.26,3.77,303910.467145,4581,7.0599,{"date":287,"open":214,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",7.24,6.855,6.9,-0.08,-1.15,399682.671472,5701,7.0737,{"date":297,"open":298,"high":298,"low":299,"close":196,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",8.14,6.945,-1.18,-14.46,626549.098071,8505,7.3081,{"date":306,"open":307,"high":308,"low":298,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",8.47,8.73,8.16,-0.32,-3.77,285831.208869,5787,8.2501,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",8.92,9.06,8.4,8.48,-0.27,-3.09,341584.829436,4644,8.6945,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",8.74,8.85,8.53,8.75,-0.12,-1.35,398123.667263,6552,8.6921,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",9.39,9.63,8.78,8.87,-0.66,-6.93,691802.896429,8132,9.0214,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":197,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",9.47,9.615,9.37,9.53,-0.52,417422.833544,7287,9.5094,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",9.27,9.75,9.18,9.58,0.18,1.91,329304.62065,5100,9.5561,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":188,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",9.74,9.8,9.29,9.4,-1.47,382998.900999,5855,9.4798,{"date":380,"open":381,"high":372,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",9.3,9.275,9.54,0.22,2.36,319583.457034,7070,9.5918,{"date":390,"open":339,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",9.605,9.05,9.32,-0.23,-2.41,357602.109721,5974,9.3689,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":272,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",9.16,9.6681,9.55,4.6,482655.890541,7946,9.4972,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":108,"percent_change":138,"volume":414,"transactions":415,"vwap":416},"2026-08-28",9.07,9.35,8.8502,9.13,357168.765311,5492,9.1881,{"date":418,"open":419,"high":420,"low":421,"close":410,"change":197,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",9.03,9.48,9.02,-0.55,584842.5979,6795,9.23,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":21,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",9.19,9.22,8.995,9.12,-0.33,170067.091739,4813,9.1245,{"date":437,"open":438,"high":350,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",9.43,8.94,9.15,-0.3,-3.17,189878.392371,5149,9.1384,{"date":447,"open":448,"high":350,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",8.83,8.44,9.45,0.2,2.16,452272.836706,8814,9.2474,{"date":457,"open":331,"high":458,"low":328,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",9.34,9.25,0.61,7.06,328284.651174,9228,9.1571,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",8.61,8.96,8.45,8.64,-0.17,-1.93,429132.189477,9061,8.7335,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":90,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",7.88,8.84,8.81,13.09,429112.577284,6467,8.4722,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",7.9,7.92,7.7301,7.79,-0.11,-1.39,140437.13712,3826,7.8039,{"date":497,"open":309,"high":498,"low":499,"close":487,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",8.225,7.7,-0.29,-3.54,402790.021606,6882,7.8275,{"date":506,"open":507,"high":319,"low":508,"close":509,"change":364,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",8,7.96,8.19,2.25,277479.027138,5992,8.2386,{"date":515,"open":516,"high":331,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",8.11,7.94,8.01,-0.22,-2.67,461843.259118,7115,8.1887,{"date":525,"open":526,"high":330,"low":195,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",7.425,8.23,1.32,19.1,794727.164496,12024,8.0431,{"date":534,"open":233,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",7.49,6.84,6.91,-0.39,-5.34,515451.150082,8662,7.0038,{"date":544,"open":545,"high":526,"low":278,"close":259,"change":197,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",7.38,-0.68,364494.970415,7829,7.2571,{"date":551,"open":552,"high":553,"low":554,"close":269,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",7.58,7.67,7.3001,-0.16,-2.13,396847.200252,8121,7.4319,{"date":561,"open":309,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",8.2,7.465,7.51,-1.01,-11.85,453709.096315,7478,7.7685,{"date":571,"open":572,"high":573,"low":518,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",8.12,8.545,8.52,0.47,5.84,229708.472154,4176,8.3128,{"date":581,"open":488,"high":309,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",7.875,8.05,0.16,2.03,232737.191886,4074,8.0053,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":471,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",8.18,8.425,7.77,7.89,-2.11,407406.106962,5716,7.9533,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":118,"volume":606,"transactions":607,"vwap":608},"2026-07-31",8.09,8.28,7.835,8.06,0.09,276332.611906,5328,7.9989,{"date":610,"open":611,"high":572,"low":487,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",8.07,7.97,-0.04,-0.5,390649.193667,6080,7.9913,{"date":619,"open":620,"high":621,"low":622,"close":518,"change":538,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",8.39,8.5425,7.98,-4.64,226668.221396,4261,8.2362,{"date":628,"open":319,"high":629,"low":630,"close":319,"change":234,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",8.67,8.1968,0.84,247494.399198,4922,8.4698,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",8.08,8.37,8.33,0.45,5.71,143204.275555,3164,8.2783,{"date":646,"open":647,"high":611,"low":648,"close":478,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",7.91,7.75,0.05,0.64,154394.352519,2919,7.881,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":188,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",7.81,7.9217,7.55,7.83,-1.76,222033.917183,3364,7.7444,{"date":665,"open":666,"high":667,"low":668,"close":612,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",7.93,8.02,7.82,0.04,0.5,167688.790731,4433,7.928,{"date":675,"open":583,"high":637,"low":676,"close":666,"change":216,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",7.695,-1.12,268333.316452,5995,7.8917,{"date":682,"open":594,"high":637,"low":683,"close":667,"change":451,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",7.66,2.56,321150.174291,5685,7.8988,{"date":689,"open":478,"high":690,"low":593,"close":668,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":668},"2026-07-17",8.17,-0.19,-2.37,236600,{"date":695,"open":622,"high":696,"low":612,"close":518,"change":226,"percent_change":226,"volume":697,"transactions":9,"vwap":518},"2026-07-16",8.3,276400,{"date":699,"open":648,"high":700,"low":701,"close":518,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":518},"2026-07-15",8.325,7.74,-0.02,-0.25,559800,{"date":706,"open":298,"high":707,"low":487,"close":708,"change":519,"percent_change":520,"volume":709,"transactions":9,"vwap":708},"2026-07-14",8.26,8.03,290700,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-13",8.22,8.54,8.095,8.25,0.02,0.24,299600,{"date":720,"open":516,"high":721,"low":722,"close":527,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":527},"2026-07-10",8.36,7.99,0.12,1.48,197800,{"date":727,"open":728,"high":309,"low":729,"close":516,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":516},"2026-07-09",7.57,7.42,0.46,6.01,288800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",7.625,7.73,7.37,7.65,-0.07,-0.91,304100,{"date":743,"open":744,"high":638,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",8.1,7.68,7.72,-0.38,-4.69,367400,{"date":751,"open":696,"high":696,"low":487,"close":744,"change":321,"percent_change":752,"volume":753,"transactions":9,"vwap":744},"2026-07-06",-3.23,270700,{"date":755,"open":320,"high":756,"low":757,"close":638,"change":216,"percent_change":758,"volume":759,"transactions":9,"vwap":638},"2026-07-02",8.77,8.145,-1.06,237000,{"date":761,"open":762,"high":763,"low":309,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",8.29,8.65,8.46,0.17,2.05,664100,{"date":769,"open":509,"high":770,"low":771,"close":762,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":762},"2026-06-30",8.55,7.85,0.14,1.72,449100,{"date":776,"open":572,"high":770,"low":666,"close":777,"change":716,"percent_change":123,"volume":778,"transactions":9,"vwap":777},"2026-06-29",8.15,674200,{"date":780,"open":279,"high":777,"low":279,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",8.13,0.91,12.6,1143000,{"date":786,"open":787,"high":553,"low":185,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",7.52,7.22,-0.31,-4.12,274400,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",7.14,7.905,7.53,0.41,5.76,549100,{"date":801,"open":20,"high":802,"low":803,"close":242,"change":234,"percent_change":804,"volume":805,"transactions":9,"vwap":242},"2026-06-23",7.31,6.94,0.99,261000,{"date":807,"open":552,"high":552,"low":808,"close":17,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":17},"2026-06-22",7.02,-0.67,-8.68,386700,{"date":813,"open":249,"high":648,"low":259,"close":746,"change":797,"percent_change":814,"volume":815,"transactions":9,"vwap":746},"2026-06-18",5.61,615600,{"date":817,"open":269,"high":818,"low":819,"close":802,"change":491,"percent_change":820,"volume":821,"transactions":9,"vwap":802},"2026-06-17",7.64,7.21,-1.48,514400,{"date":823,"open":824,"high":507,"low":825,"close":729,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":729},"2026-06-16",7.8,7.275,-0.28,-3.64,488000,{"date":830,"open":658,"high":666,"low":658,"close":499,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":499},"2026-06-15",0.33,4.48,910700,{"date":835,"open":251,"high":836,"low":19,"close":737,"change":831,"percent_change":837,"volume":838,"transactions":9,"vwap":737},"2026-06-12",7.525,4.69,1068000,{"date":840,"open":841,"high":842,"low":843,"close":251,"change":844,"percent_change":440,"volume":845,"transactions":9,"vwap":251},"2026-06-11",6.47,7.17,6.26,0.59,773600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",6.19,6.77,6.13,6.45,0.19,3.04,445700,{"date":856,"open":857,"high":858,"low":859,"close":843,"change":234,"percent_change":118,"volume":860,"transactions":9,"vwap":843},"2026-06-09",6.2,6.48,6.15,389200,{"date":862,"open":863,"high":864,"low":27,"close":848,"change":332,"percent_change":865,"volume":866,"transactions":9,"vwap":848},"2026-06-08",6.25,6.42,-1.9,456400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",6.59,6.72,6.175,6.31,-0.21,-3.22,482600,{"date":877,"open":214,"high":788,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",6.4,6.52,-0.49,-6.99,808200,{"date":884,"open":269,"high":269,"low":870,"close":885,"change":789,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-03",7.01,-4.23,701600,{"date":889,"open":656,"high":611,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-02",7.105,7.32,-0.72,-8.96,983000,{"date":896,"open":696,"high":897,"low":898,"close":899,"change":826,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-01",8.43,7.804,8.04,-3.37,822200,{"date":903,"open":904,"high":905,"low":712,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-29",8.5,8.82,8.32,-0.18,-2.12,1065100,{"date":911,"open":897,"high":912,"low":913,"close":904,"change":723,"percent_change":914,"volume":915,"transactions":9,"vwap":904},"2026-05-28",8.63,8.209,1.43,894500,{"date":917,"open":535,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",8.72,7.48,8.38,0.95,12.79,1224100,{"date":925,"open":241,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",7.488,7.03,7.43,0.62,9.1,1382900,{"date":933,"open":934,"high":890,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",6.74,6.66,6.81,0.23,3.5,1099000,{"date":941,"open":942,"high":943,"low":850,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-21",6.37,6.61,6.58,0.21,3.3,807400,{"date":949,"open":196,"high":196,"low":950,"close":942,"change":789,"percent_change":623,"volume":951,"transactions":9,"vwap":942},"2026-05-20",6.32,1488000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":394,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-19",6.92,7.374,6.635,6.68,-3.33,660400,{"date":961,"open":927,"high":249,"low":289,"close":537,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":537},"2026-05-18",-0.1,-1.43,1019700,{"date":966,"open":278,"high":967,"low":261,"close":885,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":885},"2026-05-15",7.36,-0.15,-2.09,1057600,{"date":972,"open":499,"high":591,"low":232,"close":280,"change":880,"percent_change":973,"volume":974,"transactions":9,"vwap":280},"2026-05-14",-6.41,2055500,{"date":976,"open":977,"high":978,"low":979,"close":738,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":738},"2026-05-13",9.51,10.24,7.595,-3.32,-30.26,2735200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":702,"percent_change":907,"volume":989,"transactions":9,"vwap":988},"2026-05-12",10.92,11.3,10.62,10.97,350000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":880,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-11",11.44,11.505,10.95,10.99,-4.27,207000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":716,"percent_change":765,"volume":1004,"transactions":9,"vwap":1003},"2026-05-08",11.46,11.62,11.092,11.48,152000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1000,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1000},"2026-05-07",11.79,12.07,11.31,-0.64,-5.29,459000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":649,"percent_change":797,"volume":1019,"transactions":9,"vwap":1018},"2026-05-06",12.2,12.395,11.85,12.1,162000,{"date":1021,"open":1022,"high":1023,"low":986,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",11.45,12.195,12.05,0.67,5.89,284200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":198,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-04",12,12.49,11.35,11.38,-5.79,555100,{"date":1037,"open":1038,"high":1039,"low":1008,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-01",12.46,12.708,12.08,-0.2,-1.63,208700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":669,"percent_change":831,"volume":1050,"transactions":9,"vwap":1049},"2026-04-30",12.24,12.382,11.99,12.28,464900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1046,"change":1056,"percent_change":207,"volume":1057,"transactions":9,"vwap":1046},"2026-04-29",12.14,12.39,11.95,0.01,229600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":354,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-28",12.65,12.83,12.21,12.23,-4.08,346200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":789,"percent_change":692,"volume":1072,"transactions":9,"vwap":1071},"2026-04-27",12.9,13.064,12.69,12.75,256000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-24",12.7,13.34,12.5,13.06,0.36,2.83,348000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1075,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1075},"2026-04-23",13.39,13.5,12.59,-0.75,-5.58,582400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":996,"volume":1097,"transactions":9,"vwap":1095},"2026-04-22",14.07,14.42,13.43,13.45,-0.6,400300,{"date":1099,"open":1093,"high":1100,"low":1101,"close":1102,"change":22,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-21",14.76,13.92,14.05,-2.97,151200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-20",14.71,14.754,14.01,14.48,-0.46,-3.08,180800,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-17",14.64,15.315,14.94,0.68,4.77,334400,{"date":1123,"open":1124,"high":1110,"low":1125,"close":1126,"change":962,"percent_change":198,"volume":1127,"transactions":9,"vwap":1126},"2026-04-16",14.36,13.885,14.26,213000,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1124,"change":717,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1124},"2026-04-15",14.14,14.69,1.7,266900,{"date":1135,"open":1136,"high":1124,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-14",13.55,13.4,14.12,0.77,5.77,204100,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",13.97,13.085,13.35,-0.79,-5.59,361100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1130,"change":198,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1130},"2026-04-10",14.84,15.04,14.085,-4.72,211300,{"date":1158,"open":1159,"high":1160,"low":1144,"close":1152,"change":148,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1152},"2026-04-09",14.37,14.93,2.63,262300,{"date":1164,"open":1165,"high":1166,"low":1102,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",14.28,14.79,14.46,0.81,5.93,259800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":739,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-07",13.51,13.73,13.23,13.65,-0.51,294400,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-06",13.11,14.09,13.72,0.54,4.1,495800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":669,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-02",12.93,13.79,12.88,13.18,0.3,389300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":384,"percent_change":1132,"volume":1201,"transactions":9,"vwap":1200},"2026-04-01",13.1,13.21,12.73,13.14,521200,{"date":1203,"open":783,"high":1095,"low":783,"close":1204,"change":138,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-31",12.92,5.38,694700,{"date":1208,"open":1209,"high":1071,"low":1210,"close":1211,"change":113,"percent_change":291,"volume":1212,"transactions":9,"vwap":1211},"2026-03-30",12.29,11.84,12.26,733900,{"date":1214,"open":1076,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-27",13.36,12.25,12.27,-1.27,-9.38,732300,{"date":1222,"open":1116,"high":1223,"low":1173,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-26",15.2,13.54,-1.31,-8.82,428600,{"date":1229,"open":1160,"high":1230,"low":1231,"close":1232,"change":584,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",15.06,14.1,14.85,1.09,230500,{"date":1236,"open":1116,"high":1237,"low":1238,"close":1131,"change":471,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1131},"2026-03-24",15.02,14.4,-1.14,228200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":332,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",15.34,16.16,14.015,14.86,-0.8,424600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-20",16.24,16.28,14.96,14.98,-1.34,-8.21,433200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":962,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-19",16.44,16.755,16.19,16.32,-0.61,321500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-18",17,17.34,16.36,16.42,-0.74,-4.31,551300,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1169,"volume":1281,"transactions":9,"vwap":1279},"2026-03-17",16.26,17.706,17.16,0.96,696700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":605,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-16",16.22,17.038,15.99,16.2,0.56,1465700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":332,"percent_change":1272,"volume":1296,"transactions":9,"vwap":1295},"2026-03-13",16.23,16.54,15.92,16.11,524500,{"date":1298,"open":1260,"high":1299,"low":1300,"close":1292,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1292},"2026-03-12",17.22,16.18,-0.48,-2.87,550300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1119,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-11",15.94,16.785,15.45,16.71,4.24,514800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-10",15.79,16.92,15.21,16.030001,0.27,1.71,442900,{"date":1322,"open":1323,"high":1323,"low":1253,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-09",16.29,15.76,-0.87,-5.23,578500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":364,"percent_change":1233,"volume":1334,"transactions":9,"vwap":1333},"2026-03-06",16.77,16.9,16,16.63,416400,{"date":1336,"open":1337,"high":1338,"low":1332,"close":1339,"change":937,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-05",16.01,17.49,16.45,1.42,1274200,{"date":1343,"open":1344,"high":1345,"low":1153,"close":1284,"change":1340,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1284},"2026-03-04",15.12,16.75,9.59,1708600,{"date":1349,"open":1350,"high":1118,"low":1351,"close":1352,"change":103,"percent_change":891,"volume":1353,"transactions":9,"vwap":1352},"2026-03-03",13.63,13.38,14.8,950200,{"date":1355,"open":1356,"high":1357,"low":1189,"close":1190,"change":640,"percent_change":89,"volume":1358,"transactions":9,"vwap":1190},"2026-03-02",12.96,13.96,665300,{"date":1360,"open":1078,"high":1361,"low":1362,"close":1076,"change":113,"percent_change":739,"volume":1363,"transactions":9,"vwap":1076},"2026-02-27",13.89,12.505,497000,{"date":1365,"open":1366,"high":1095,"low":1077,"close":1146,"change":160,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1146},"2026-02-26",12.55,5.87,889600,{"date":1370,"open":1371,"high":1204,"low":1372,"close":1373,"change":47,"percent_change":467,"volume":1374,"transactions":9,"vwap":1373},"2026-02-25",11.775,11.71,12.61,747600,{"date":1376,"open":1377,"high":1366,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-24",12.04,11.51,11.61,-0.44,-3.65,391900,{"date":1384,"open":1061,"high":1385,"low":1377,"close":1024,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1024},"2026-02-23",12.985,-0.94,-7.24,419200,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-20",12.56,13.58,12.99,0.31,2.44,620400,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-19",13.28,12.4,12.68,-0.63,-4.73,967300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-18",13.82,14.331,13.22,13.31,-0.4,-2.92,340300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-17",14.43,14.9,13.514,13.71,-0.71,-4.92,502700,{"date":1424,"open":1425,"high":1426,"low":1238,"close":1093,"change":772,"percent_change":235,"volume":1427,"transactions":9,"vwap":1093},"2026-02-13",14.41,15.19,279300,{"date":1429,"open":1430,"high":1100,"low":1431,"close":1165,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1165},"2026-02-12",14.65,14.19,-0.34,-2.33,855900,{"date":1436,"open":1437,"high":1438,"low":1144,"close":1439,"change":1272,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-11",15.58,15.75,14.62,-4.82,590000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-10",15.6,16.13,15.18,15.36,-0.26,-1.66,403500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1041,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-09",15.68,15.98,14.81,15.62,-1.26,395100,{"date":1460,"open":1100,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-06",15.935,14.755,15.82,1.36,9.41,414500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1167,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1167},"2026-02-05",15.27,15.35,14.3,-0.9,-5.86,414700,{"date":1476,"open":1124,"high":1477,"low":1478,"close":1447,"change":103,"percent_change":251,"volume":1479,"transactions":9,"vwap":1447},"2026-02-04",15.69,14.04,550100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1239,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-03",15.54,15.88,13.53,14.35,-7.36,773200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-02",14.92,15.53,14.7,15.49,0.58,3.89,1217800,{"date":1498,"open":1499,"high":1500,"low":1430,"close":1501,"change":1301,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-30",15.29,15.78,14.91,-3.12,492500,{"date":1505,"open":1506,"high":1337,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-29",15.81,15.1,15.39,-0.41,-2.59,484800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-28",16.94,16.99,15.615,15.8,-0.98,-5.84,399500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-27",17.39,17.535,16.58,16.78,-0.57,-3.29,398500,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":310,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-26",17.61,17.040001,17.35,-1.81,267500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":432,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-23",18.18,18.62,17.38,17.67,-1.83,337100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":852,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-22",18.040001,18.58,17.5,18,1.07,1872600,{"date":1554,"open":1555,"high":1556,"low":1534,"close":1557,"change":1411,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-21",18.41,18.65,17.81,-2.2,384000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-20",19.47,19.58,18.136,18.21,-1.37,-7,473100,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1563,"change":963,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1563},"2026-01-16",20.94,19.39,-6.81,607200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-15",20.67,21.43,20.2,21.01,0.39,1.89,175700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":765,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-14",20.5,21.1,20,20.62,0.83,320800,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-13",21.42,20.43,20.45,-0.99,-4.62,232300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":197,"percent_change":394,"volume":1606,"transactions":9,"vwap":1605},"2026-01-12",21.3,21.82,20.51,21.44,280100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":422,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-09",22.12,22.391,21.15,21.49,-2.5,279200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":271,"percent_change":772,"volume":1621,"transactions":9,"vwap":1620},"2026-01-08",21.9,22.355,21.6,22.040001,226700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-07",22.93,23.040001,21.93,22.01,-1,-4.35,256400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":782,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-06",21.95,23.33,21.71,23.01,4.12,505000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":873,"percent_change":1386,"volume":1645,"transactions":9,"vwap":1644},"2026-01-05",22.36,22.796,21.67,22.1,530800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":108,"percent_change":1318,"volume":1652,"transactions":9,"vwap":1651},"2026-01-02",22.32,22.755,21.45,22.31,469500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":892,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-31",22.8,23.27,21.79,22.25,-3.13,686600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":907,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-30",23.09,24.15,22.795,22.97,-0.78,591100,{"date":1670,"open":1634,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-29",24,22.68,23.15,-0.35,-1.49,481900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":584,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-26",22.83,23.67,22.685,23.5,0.69,315400,{"date":1686,"open":1624,"high":1687,"low":1688,"close":1689,"change":1394,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-24",23.675,22.772,23.34,1.35,129800,{"date":1693,"open":1694,"high":1695,"low":1658,"close":1696,"change":1264,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-23",23.42,23.81,23.030001,-2.58,447700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":921,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-22",23.11,24.23,22.87,23.64,4.19,659400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":153,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-19",22.28,22.85,21.73,22.69,1.57,3413200,{"date":1716,"open":1717,"high":1718,"low":1643,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-18",21.76,22.57,22.34,0.89,4.15,519000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1650,"change":1318,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1650},"2025-12-17",21.33,22.02,21.2,1.27,595700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1326,"volume":1737,"transactions":9,"vwap":1735},"2025-12-16",22.17,22.605,20.87,21.18,-1.17,401700,{"date":1739,"open":1694,"high":1740,"low":1741,"close":1742,"change":1628,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-15",23.72,22.21,22.35,-4.28,303400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":809,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-12",24.02,24.515,23.244,23.35,-2.79,263500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1747,"change":907,"percent_change":1272,"volume":1758,"transactions":9,"vwap":1747},"2025-12-11",24.01,24.81,23.622,193700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-10",23.23,24.69,23.155,24.2,0.71,3.02,261400,{"date":1769,"open":1770,"high":1664,"low":1770,"close":1771,"change":1581,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-09",23.26,23.49,1.69,292400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1736,"percent_change":1440,"volume":1780,"transactions":9,"vwap":1779},"2025-12-08",24.62,24.7,23,23.1,212400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":21,"percent_change":332,"volume":1787,"transactions":9,"vwap":1786},"2025-12-05",24.41,24.76,23.7,24.27,237900,{"date":1789,"open":1790,"high":1791,"low":1755,"close":1792,"change":747,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-04",24.96,25.195,24.3,-1.54,200700,{"date":1796,"open":1797,"high":67,"low":1682,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-03",24.24,24.68,0.55,2.28,251200,{"date":1803,"open":1804,"high":1797,"low":1805,"close":1806,"change":1807,"percent_change":1379,"volume":1808,"transactions":9,"vwap":1806},"2025-12-02",21.96,21.725,24.13,2.51,363400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-01",22.41,22.52,21.39,21.62,-1.13,-4.97,340700,{"date":1819,"open":1820,"high":1821,"low":1627,"close":1822,"change":844,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-28",22.2,23.175,22.75,2.66,174400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":869,"volume":821,"transactions":9,"vwap":1830},"2025-11-26",20.83,22.45,20.445,22.16,1.37,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-25",20.3,20.92,20.035,20.79,0.52,2.57,397300,{"date":1842,"open":1588,"high":1843,"low":1844,"close":1845,"change":1079,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-24",20.845,19.92,20.27,1.81,752900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1079,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-21",19.41,20.375,19.405,19.91,1.84,494300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1858,"change":226,"percent_change":226,"volume":1861,"transactions":9,"vwap":1858},"2025-11-20",19.55,20.325,19.32,292700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1858,"change":300,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1858},"2025-11-19",20.58,21.11,19.385,-5.69,403400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1509,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-18",21.41,21.875,20.65,20.73,-1.94,198800,{"date":1878,"open":1641,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-17",23.31,21,21.14,-1.55,-6.83,416500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1712,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1712},"2025-11-14",21.74,23.735,21.35,0.8,3.65,450700,{"date":1894,"open":1895,"high":1896,"low":1725,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-13",22.96,23.8,21.89,-1.23,-5.32,371800,{"date":1902,"open":1779,"high":1903,"low":1904,"close":1905,"change":1898,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-12",25.155,22.565,23.12,-5.05,654500,{"date":1909,"open":1664,"high":1910,"low":1671,"close":1911,"change":1912,"percent_change":703,"volume":1913,"transactions":9,"vwap":1911},"2025-11-11",24.8,24.35,-0.06,333400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1783,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1783},"2025-11-10",24.57,25.27,24.135,0.28,1.16,407500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1806,"change":702,"percent_change":291,"volume":1927,"transactions":9,"vwap":1806},"2025-11-07",24.34,24.565,23.65,283100,{"date":1929,"open":1930,"high":1931,"low":1671,"close":1664,"change":113,"percent_change":613,"volume":1932,"transactions":9,"vwap":1664},"2025-11-06",24.33,24.93,124300,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1177,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-05",25.08,23.835,24.16,-2.07,231500,{"date":1941,"open":1942,"high":1943,"low":1671,"close":1944,"change":128,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-04",24.22,25.82,24.67,1.65,222300,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1786,"change":492,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1786},"2025-11-03",25.79,23.98,-5.42,225200,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-31",24.26,25.86,25.66,1.3,5.34,162300,{"date":1962,"open":1777,"high":1963,"low":1747,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-30",25.315,24.36,-0.37,-1.5,146000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1581,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-29",24.31,26,23.6,24.73,1.6,330000,{"date":1977,"open":1978,"high":1979,"low":1792,"close":1924,"change":1111,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1924},"2025-10-28",26.02,26.09,-1.85,203200,{"date":1983,"open":1984,"high":26,"low":1985,"close":1910,"change":1239,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1910},"2025-10-27",26.42,24.5,-4.39,178200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":772,"percent_change":1184,"volume":1994,"transactions":9,"vwap":1993},"2025-10-24",25.8,26.305,25.32,25.94,145400,{"date":1996,"open":1997,"high":1990,"low":1998,"close":1990,"change":460,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1990},"2025-10-23",25.31,24.56,2.42,104000,{"date":2002,"open":1924,"high":2003,"low":1924,"close":2004,"change":650,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-22",25.49,25.19,2.61,134900,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":1111,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-21",25.07,24.11,24.55,-1.84,146700,{"date":2015,"open":1926,"high":2016,"low":2017,"close":2018,"change":1713,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-20",25.5,22.783,25.01,6.7,167200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":716,"percent_change":605,"volume":2027,"transactions":9,"vwap":2026},"2025-10-17",23.059999,23.9,22.7,23.44,136900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1694,"change":492,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1694},"2025-10-16",24.71,25.185,22.6,-5.6,202700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1756,"change":108,"percent_change":717,"volume":2040,"transactions":9,"vwap":1756},"2025-10-15",24.75,25.99,24.715,162800,{"date":2042,"open":1656,"high":67,"low":2043,"close":2037,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2037},"2025-10-14",22.447,1.2,5.1,348200,{"date":2048,"open":2049,"high":2050,"low":1627,"close":2051,"change":2052,"percent_change":223,"volume":2053,"transactions":9,"vwap":2051},"2025-10-13",22.049999,23.645,23.55,1.58,447200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-10",23.25,23.75,21.24,21.97,-1.22,-5.26,736100,{"date":2064,"open":2026,"high":1930,"low":1655,"close":2065,"change":1448,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-09",23.19,-1.11,260600,{"date":2069,"open":1732,"high":2070,"low":2071,"close":2072,"change":1974,"percent_change":891,"volume":2073,"transactions":9,"vwap":2072},"2025-10-08",24.08,21.91,23.45,518600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":500,"percent_change":1225,"volume":2080,"transactions":9,"vwap":2079},"2025-10-07",21.81,22.74,21.525,21.85,539900,{"date":2082,"open":2083,"high":2084,"low":1880,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-06",22.48,22.656,22.14,-0.62,-2.72,559000,{"date":2090,"open":2091,"high":1703,"low":1725,"close":2092,"change":234,"percent_change":1394,"volume":2093,"transactions":9,"vwap":2092},"2025-10-03",22.56,22.76,903500,{"date":2095,"open":2071,"high":2096,"low":2097,"close":1712,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1712},"2025-10-02",22.89,20.385,0.43,1.93,931300,{"date":2102,"open":1750,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-01",23.79,21.8,22.26,-1.6,-6.71,774400,{"date":2110,"open":2111,"high":2112,"low":1828,"close":2113,"change":702,"percent_change":291,"volume":2114,"transactions":9,"vwap":2113},"2025-09-30",23.52,24.09,23.86,765100,{"date":2116,"open":2117,"high":1944,"low":1812,"close":2118,"change":1177,"percent_change":969,"volume":2119,"transactions":9,"vwap":2118},"2025-09-29",24.28,23.88,674600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2086,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-26",24.85,25.040001,23.61,24.39,-2.48,391000,{"date":2129,"open":1777,"high":2130,"low":2131,"close":2018,"change":1056,"percent_change":669,"volume":2132,"transactions":9,"vwap":2018},"2025-09-25",25.16,23.85,543100,{"date":2134,"open":2135,"high":2136,"low":1785,"close":67,"change":1527,"percent_change":2137,"volume":2138,"transactions":9,"vwap":67},"2025-09-24",25.28,25.551,-2.23,780000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":892,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-23",25.96,26.265,24.295,25.57,-2.74,645600,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-22",26.99,25.97,26.29,-0.82,-3.02,288300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-19",27.75,28.37,26.98,27.11,-0.73,-2.62,426900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":605,"percent_change":143,"volume":2170,"transactions":9,"vwap":2169},"2025-09-18",27.91,28.928,27.14,27.84,305400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2157,"change":649,"percent_change":364,"volume":2176,"transactions":9,"vwap":2157},"2025-09-17",27.59,28.52,27.014,383300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":491,"percent_change":1411,"volume":2183,"transactions":9,"vwap":2182},"2025-09-16",28.24,28.99,26.64,27.7,315800,{"date":2185,"open":2186,"high":176,"low":2187,"close":2188,"change":1919,"percent_change":90,"volume":2189,"transactions":9,"vwap":2188},"2025-09-15",27.49,25.74,27.81,1273600,{"date":180,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1495,"volume":2196,"transactions":9,"vwap":2194},26.5,29.5,25.049999,27.53,1.03,7813500]