[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCYO":3,"homepage-market-summary":30,"stock-historical-PCYO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCYO","2026-10-07",{"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},"Pure Cycle Corporation","Nasdaq",null,"WATER SUPPLY","Pure Cycle Corp is a diversified land and water resource development company. The company designs, constructs, manages, operates, and maintains water and wastewater systems. The firm operates in three business segments namely Water and wastewater resource development, Land development, and the Single-Family Rental Segment. It generates maximum revenue from the Land development segment. The land resource development segment includes all the activities necessary to develop and sell finished lots.","44","Watkins, CO",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.96,10.89,11.01,10.99,-0.03,-0.27,52609.400981,1419,10.9605,12.44,9.705,62018.36786644621,45.9,8176,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.65,58208,21246010.334478,8.95,"2025-04-25",[183,184,193,204,213,222,232,241,248,256,265,273,280,291,300,309,318,325,332,341,348,357,364,371,376,385,394,403,412,422,432,440,450,456,465,472,479,486,495,503,509,517,527,535,544,553,561,569,580,587,596,603,611,619,626,634,643,650,653,660,665,671,676,680,687,691,695,700,704,710,714,718,723,729,733,738,743,748,751,755,761,765,768,771,777,783,790,796,803,808,812,818,825,832,840,847,856,863,870,873,878,883,887,893,899,906,912,916,921,927,932,937,942,946,950,954,959,963,967,972,976,979,983,987,989,995,1002,1008,1013,1018,1022,1028,1034,1040,1045,1052,1058,1063,1067,1072,1077,1083,1089,1092,1098,1104,1109,1113,1118,1124,1130,1134,1139,1143,1148,1153,1158,1163,1167,1172,1177,1183,1189,1194,1198,1202,1206,1210,1213,1218,1223,1228,1233,1237,1242,1248,1254,1259,1265,1272,1278,1284,1287,1292,1297,1299,1303,1307,1312,1315,1318,1321,1324,1327,1332,1334,1336,1340,1343,1347,1351,1356,1360,1364,1367,1372,1378,1384,1387,1391,1396,1401,1407,1412,1415,1418,1423,1426,1430,1432,1435,1441,1443,1446,1450,1454,1460,1465,1469,1473,1476,1479,1481,1485,1489,1493,1497,1500,1503,1506,1510,1513,1517,1520,1524,1527,1529,1532,1536,1539,1544,1547,1550,1554,1556,1559,1564,1568,1571,1575,1577,1581,1584,1589,1593,1597,1601,1604,1607,1611,1614,1618,1621,1623,1626,1632,1635,1642,1644,1649,1654,1657,1662,1666,1668,1670,1673,1676,1679,1684,1687,1692,1696,1698,1703,1710,1714,1718,1723,1726,1729,1734,1737,1740,1743,1745,1748,1751,1755,1757,1759,1762,1765,1769,1775,1778,1782,1787,1791,1793,1798,1802,1806,1810,1814,1818,1822,1825,1828,1832,1837,1840,1843,1846,1850,1852,1855,1859,1862,1864,1867,1870,1873,1876,1881,1885,1890,1894,1897,1899,1903,1907,1911,1915,1919,1922,1924,1928,1933,1937,1943,1949,1953,1956,1959],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":17,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",10.995,10.855,0.13,1.2,37171.993853,1126,10.9515,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",10.91,10.95,10.69,10.86,-0.04,-0.37,103742.716999,1720,10.818,{"date":205,"open":196,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",11.03,10.9,0.01,0.09,95140.39918,1770,10.9367,{"date":214,"open":215,"high":215,"low":216,"close":17,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",11,10.82,-0.15,-1.36,48291.554862,1345,10.8964,{"date":223,"open":224,"high":225,"low":226,"close":224,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",11.04,11.1,10.93,0.05,0.45,105209.020645,1415,10.9999,{"date":233,"open":234,"high":235,"low":17,"close":19,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",10.97,11.02,0.06,0.55,114333.194376,1381,10.9632,{"date":242,"open":243,"high":196,"low":244,"close":226,"change":236,"percent_change":237,"volume":245,"transactions":246,"vwap":247},"2026-09-28",10.83,10.8,101164.552437,1524,10.907,{"date":249,"open":17,"high":17,"low":250,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",10.775,10.87,0,64713.31211,1331,10.8378,{"date":257,"open":215,"high":258,"low":259,"close":251,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",11.003,10.66,-0.13,-1.18,171268.280878,1531,10.8637,{"date":266,"open":225,"high":225,"low":267,"close":215,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",10.985,-0.1,-0.9,87714.716678,1817,11.0091,{"date":274,"open":275,"high":275,"low":276,"close":225,"change":20,"percent_change":21,"volume":277,"transactions":278,"vwap":279},"2026-09-22",11.28,11.0401,59013.506904,1638,11.0978,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",11.05,11.16,11.041,11.13,0.08,0.72,81173.541217,1892,11.1023,{"date":292,"open":293,"high":294,"low":18,"close":282,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",11.08,11.096632,-0.06,-0.54,218289.915539,1756,11.0511,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":145,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",11.18,11.25,11.11,-0.18,76249.791683,2169,11.1775,{"date":310,"open":311,"high":311,"low":312,"close":285,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",11.2,11.065,0.02,0.18,55908.971397,1671,11.1174,{"date":319,"open":224,"high":304,"low":320,"close":304,"change":236,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",10.94,0.54,179353.619365,2878,11.0259,{"date":326,"open":285,"high":302,"low":18,"close":282,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",-0.07,-0.63,76052.058635,1575,11.0623,{"date":333,"open":293,"high":334,"low":335,"close":336,"change":71,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",11.14,11.015,11.12,0.63,59837.9069,1763,11.0914,{"date":342,"open":302,"high":343,"low":215,"close":282,"change":305,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",11.235,-1.6,69957.77864,2361,11.0374,{"date":349,"open":350,"high":351,"low":215,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",11.06,11.23,0.17,1.54,78338.10504,1916,11.1038,{"date":358,"open":283,"high":359,"low":282,"close":350,"change":260,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",11.21,-1.16,65929.818708,2057,11.1013,{"date":365,"open":336,"high":366,"low":336,"close":367,"change":71,"percent_change":337,"volume":368,"transactions":369,"vwap":370},"2026-09-04",11.24,11.19,56450.741759,1241,11.1857,{"date":372,"open":311,"high":351,"low":225,"close":336,"change":20,"percent_change":21,"volume":373,"transactions":374,"vwap":375},"2026-09-03",66019.15586,1509,11.1336,{"date":377,"open":283,"high":378,"low":304,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",11.285,11.15,0.04,0.36,59367.47234,1978,11.1723,{"date":386,"open":387,"high":388,"low":215,"close":304,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",11.07,11.135,0.015,0.14,94875.006628,2757,11.079,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":94,"volume":400,"transactions":401,"vwap":402},"2026-08-31",11.38,11.075,11.095,-0.335,117822.844479,2178,11.2256,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":252,"percent_change":252,"volume":409,"transactions":410,"vwap":411},"2026-08-28",11.45,11.55,11.37,11.43,52781.893564,1003,11.4379,{"date":413,"open":414,"high":415,"low":416,"close":408,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",11.47,11.52,11.3201,-0.09,-0.78,43787.776553,1158,11.4054,{"date":423,"open":424,"high":425,"low":426,"close":415,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",11.69,11.695,11.5199,-0.17,-1.45,48839.330212,1374,11.6098,{"date":433,"open":434,"high":435,"low":434,"close":424,"change":227,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",11.31,11.74,0.43,80339.033885,1641,11.64,{"date":441,"open":442,"high":443,"low":444,"close":439,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",11.41,11.77,11.32,0.32,2.83,98933.282477,1771,11.6353,{"date":451,"open":435,"high":435,"low":302,"close":444,"change":200,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",-3.17,108114.47534,1402,11.3532,{"date":457,"open":458,"high":459,"low":405,"close":424,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",11.46,11.815,0.23,2.01,108368.83298,1358,11.6665,{"date":466,"open":467,"high":468,"low":407,"close":458,"change":313,"percent_change":352,"volume":469,"transactions":470,"vwap":471},"2026-08-19",11.54,11.63,103885.061701,2076,11.5079,{"date":473,"open":303,"high":406,"low":367,"close":474,"change":352,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",11.44,1.51,118220.943001,1150,11.3278,{"date":480,"open":481,"high":407,"low":336,"close":482,"change":208,"percent_change":209,"volume":483,"transactions":484,"vwap":485},"2026-08-17",11.26,11.27,46131.30971,1762,11.2848,{"date":487,"open":488,"high":442,"low":489,"close":481,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",11.34,11.215,-0.08,-0.71,33022.332176,862,11.2891,{"date":496,"open":497,"high":498,"low":499,"close":488,"change":208,"percent_change":209,"volume":500,"transactions":501,"vwap":502},"2026-08-13",11.33,11.595,11.29,43055.842794,1017,11.3769,{"date":504,"open":396,"high":442,"low":225,"close":497,"change":327,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",-0.61,77541.392154,1357,11.2139,{"date":510,"open":482,"high":474,"low":285,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",11.4,0.19,1.69,97899.501381,1214,11.3748,{"date":518,"open":519,"high":520,"low":521,"close":359,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",10.85,11.325,10.78,0.38,3.51,270854.215205,2040,11.132,{"date":528,"open":529,"high":207,"low":530,"close":243,"change":352,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",10.67,10.6,1.59,133251.019624,979,10.8072,{"date":536,"open":537,"high":538,"low":539,"close":259,"change":209,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",10.57,10.71,10.54,0.85,42540.207439,977,10.6469,{"date":545,"open":546,"high":547,"low":548,"close":537,"change":549,"percent_change":417,"volume":550,"transactions":551,"vwap":552},"2026-08-05",10.65,10.7251,10.44,-0.01,45981.574187,848,10.5663,{"date":554,"open":538,"high":250,"low":555,"close":556,"change":121,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",10.53,10.58,-1.12,86544.048632,1119,10.6236,{"date":562,"open":546,"high":207,"low":563,"close":564,"change":512,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",10.61,10.7,1.81,81187.003068,1215,10.7068,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",10.75,10.8711,10.5,10.51,-0.2,-1.87,63299.759566,1051,10.5766,{"date":581,"open":564,"high":582,"low":556,"close":538,"change":188,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",10.77,1.23,66005.981082,815,10.6772,{"date":588,"open":589,"high":590,"low":591,"close":556,"change":305,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",10.76,10.81,10.56,-1.67,42319.516138,951,10.6476,{"date":597,"open":243,"high":215,"low":598,"close":589,"change":145,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",10.705,-0.19,58329.789382,816,10.8384,{"date":604,"open":259,"high":605,"low":530,"close":521,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",10.79,0.1,0.94,32537.115753,863,10.7501,{"date":612,"open":259,"high":582,"low":613,"close":614,"change":286,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",10.485,10.68,0.75,40617.44575,799,10.6693,{"date":620,"open":537,"high":197,"low":591,"close":530,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",-0.14,-1.3,46434.41295,1001,10.6082,{"date":627,"open":530,"high":605,"low":530,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",10.74,0.12,1.13,51182.303028,1156,10.7337,{"date":635,"open":614,"high":636,"low":637,"close":638,"change":20,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",10.8294,10.38,10.62,-0.28,68984.238238,1130,10.5834,{"date":644,"open":259,"high":519,"low":537,"close":546,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",-0.05,-0.47,58421.318415,1286,10.6935,{"date":651,"open":582,"high":16,"low":555,"close":564,"change":621,"percent_change":65,"volume":652,"transactions":9,"vwap":564},"2026-07-17",52900,{"date":654,"open":538,"high":655,"low":656,"close":657,"change":390,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-16",10.98,10.685,10.84,1.31,55700,{"date":661,"open":574,"high":244,"low":574,"close":564,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":564},"2026-07-15",0.22,2.1,43100,{"date":666,"open":590,"high":590,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-14",10.48,-0.33,-3.05,46000,{"date":672,"open":605,"high":19,"low":673,"close":590,"change":227,"percent_change":674,"volume":675,"transactions":9,"vwap":590},"2026-07-13",10.735,0.46,58200,{"date":677,"open":657,"high":235,"low":678,"close":589,"change":20,"percent_change":639,"volume":679,"transactions":9,"vwap":589},"2026-07-10",10.64,61900,{"date":681,"open":682,"high":605,"low":683,"close":605,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":605},"2026-07-09",10.19,9.89,0.15,1.41,105100,{"date":688,"open":556,"high":251,"low":689,"close":678,"change":549,"percent_change":417,"volume":690,"transactions":9,"vwap":678},"2026-07-08",10.55,92500,{"date":692,"open":538,"high":519,"low":555,"close":546,"change":606,"percent_change":693,"volume":694,"transactions":9,"vwap":546},"2026-07-07",0.95,53400,{"date":696,"open":521,"high":521,"low":539,"close":689,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":689},"2026-07-06",-0.26,-2.41,47000,{"date":701,"open":207,"high":312,"low":605,"close":590,"change":599,"percent_change":702,"volume":703,"transactions":9,"vwap":590},"2026-07-02",-1.73,31300,{"date":705,"open":546,"high":706,"low":546,"close":215,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":215},"2026-07-01",11.09,0.29,2.71,77700,{"date":711,"open":226,"high":226,"low":614,"close":538,"change":38,"percent_change":712,"volume":713,"transactions":9,"vwap":538},"2026-06-30",-2.01,47100,{"date":715,"open":293,"high":302,"low":521,"close":226,"change":101,"percent_change":716,"volume":717,"transactions":9,"vwap":226},"2026-06-29",-2.67,58400,{"date":719,"open":215,"high":275,"low":215,"close":351,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":351},"2026-06-26",0.24,2.18,196800,{"date":724,"open":442,"high":458,"low":725,"close":19,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":19},"2026-06-25",10.955,-0.38,-3.34,56800,{"date":730,"open":224,"high":408,"low":224,"close":407,"change":445,"percent_change":731,"volume":732,"transactions":9,"vwap":407},"2026-06-24",2.9,65700,{"date":734,"open":367,"high":735,"low":206,"close":282,"change":121,"percent_change":736,"volume":737,"transactions":9,"vwap":282},"2026-06-23",11.435,-1.07,76100,{"date":739,"open":387,"high":359,"low":282,"close":740,"change":606,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-22",11.17,0.9,58000,{"date":744,"open":387,"high":225,"low":745,"close":387,"change":390,"percent_change":746,"volume":747,"transactions":9,"vwap":387},"2026-06-18",10.88,1.28,120200,{"date":749,"open":17,"high":387,"low":571,"close":226,"change":252,"percent_change":252,"volume":750,"transactions":9,"vwap":226},"2026-06-17",62800,{"date":752,"open":678,"high":753,"low":678,"close":226,"change":381,"percent_change":754,"volume":728,"transactions":9,"vwap":226},"2026-06-16",11.22,3.41,{"date":756,"open":538,"high":757,"low":637,"close":537,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":537},"2026-06-15",10.73,-0.16,-1.49,32900,{"date":762,"open":563,"high":16,"low":563,"close":757,"change":352,"percent_change":763,"volume":764,"transactions":9,"vwap":757},"2026-06-12",1.61,61500,{"date":766,"open":537,"high":571,"low":767,"close":591,"change":313,"percent_change":512,"volume":764,"transactions":9,"vwap":591},"2026-06-11",10.405,{"date":769,"open":638,"high":628,"low":574,"close":539,"change":327,"percent_change":52,"volume":770,"transactions":9,"vwap":539},"2026-06-10",44700,{"date":772,"open":773,"high":564,"low":773,"close":563,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":563},"2026-06-09",10.52,0.21,2.02,44800,{"date":778,"open":689,"high":197,"low":779,"close":780,"change":490,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-08",10.35,10.4,-0.76,58900,{"date":784,"open":785,"high":519,"low":786,"close":667,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":667},"2026-06-05",10.25,10.215,0.16,1.55,72000,{"date":791,"open":682,"high":573,"low":682,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-04",10.32,0.2,1.98,50400,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":668,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-03",10.41,10.08,10.12,-3.16,41900,{"date":804,"open":573,"high":638,"low":548,"close":805,"change":295,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-02",10.45,-0.57,24000,{"date":809,"open":792,"high":810,"low":785,"close":574,"change":787,"percent_change":788,"volume":811,"transactions":9,"vwap":574},"2026-06-01",10.635,71000,{"date":813,"open":530,"high":814,"low":815,"close":779,"change":816,"percent_change":817,"volume":776,"transactions":9,"vwap":779},"2026-05-29",10.795,10.34,-0.29,-2.73,{"date":819,"open":820,"high":529,"low":821,"close":678,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":678},"2026-05-28",10.21,10.02,0.51,5.03,137500,{"date":826,"open":827,"high":820,"low":828,"close":829,"change":774,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-27",10.05,9.99,10.13,2.12,70300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":121,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-26",10.06,10.24,9.75,9.92,-1.2,190100,{"date":841,"open":842,"high":820,"low":843,"close":844,"change":295,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-22",10.2,9.915,10.04,-0.59,78300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-21",10.17,10.195,10.01,10.1,-0.11,-1.08,45600,{"date":857,"open":858,"high":859,"low":860,"close":820,"change":227,"percent_change":861,"volume":862,"transactions":9,"vwap":820},"2026-05-20",10.23,10.42,10.14,0.49,37900,{"date":864,"open":865,"high":866,"low":827,"close":867,"change":639,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-19",10.39,10.46,10.16,-2.68,36500,{"date":871,"open":865,"high":571,"low":779,"close":548,"change":145,"percent_change":599,"volume":872,"transactions":9,"vwap":548},"2026-05-18",54900,{"date":874,"open":589,"high":350,"low":875,"close":866,"change":876,"percent_change":877,"volume":694,"transactions":9,"vwap":866},"2026-05-15",10.425,-0.45,-4.12,{"date":879,"open":334,"high":351,"low":195,"close":195,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":195},"2026-05-14",-0.23,-2.06,21000,{"date":884,"open":282,"high":885,"low":320,"close":334,"change":549,"percent_change":417,"volume":886,"transactions":9,"vwap":334},"2026-05-13",11.558,34800,{"date":888,"open":889,"high":468,"low":304,"close":379,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":379},"2026-05-12",11.5,-0.41,-3.55,29400,{"date":894,"open":468,"high":25,"low":895,"close":896,"change":295,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-11",11.425,11.56,-0.52,64800,{"date":900,"open":901,"high":435,"low":902,"close":903,"change":295,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-08",11.72,11.49,11.62,-0.51,42400,{"date":907,"open":903,"high":908,"low":896,"close":909,"change":314,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-07",11.775,11.68,1.57,38700,{"date":913,"open":914,"high":424,"low":474,"close":889,"change":313,"percent_change":352,"volume":915,"transactions":9,"vwap":889},"2026-05-06",11.48,50000,{"date":917,"open":408,"high":918,"low":497,"close":914,"change":286,"percent_change":919,"volume":920,"transactions":9,"vwap":914},"2026-05-05",11.565,0.7,37000,{"date":922,"open":408,"high":923,"low":924,"close":511,"change":268,"percent_change":925,"volume":926,"transactions":9,"vwap":511},"2026-05-04",11.7,11.305,-0.87,74200,{"date":928,"open":467,"high":929,"low":930,"close":889,"change":199,"percent_change":150,"volume":931,"transactions":9,"vwap":889},"2026-05-01",11.61,11.35,32500,{"date":933,"open":366,"high":896,"low":225,"close":467,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":467},"2026-04-30",0.28,2.49,45400,{"date":938,"open":939,"high":902,"low":367,"close":481,"change":575,"percent_change":940,"volume":941,"transactions":9,"vwap":481},"2026-04-29",11.36,-1.75,57100,{"date":943,"open":488,"high":944,"low":488,"close":458,"change":313,"percent_change":352,"volume":945,"transactions":9,"vwap":458},"2026-04-28",11.65,24900,{"date":947,"open":511,"high":929,"low":948,"close":474,"change":295,"percent_change":897,"volume":949,"transactions":9,"vwap":474},"2026-04-27",11.073,28500,{"date":951,"open":753,"high":406,"low":367,"close":889,"change":707,"percent_change":952,"volume":953,"transactions":9,"vwap":889},"2026-04-24",2.59,22000,{"date":955,"open":889,"high":956,"low":350,"close":359,"change":639,"percent_change":957,"volume":958,"transactions":9,"vwap":359},"2026-04-23",11.75,-2.44,82400,{"date":960,"open":474,"high":961,"low":351,"close":902,"change":227,"percent_change":962,"volume":670,"transactions":9,"vwap":902},"2026-04-22",11.545,0.44,{"date":964,"open":405,"high":965,"low":407,"close":474,"change":252,"percent_change":252,"volume":966,"transactions":9,"vwap":474},"2026-04-21",11.51,27900,{"date":968,"open":902,"high":969,"low":970,"close":474,"change":145,"percent_change":427,"volume":971,"transactions":9,"vwap":474},"2026-04-20",11.59,11.355,36000,{"date":973,"open":351,"high":889,"low":351,"close":458,"change":522,"percent_change":974,"volume":975,"transactions":9,"vwap":458},"2026-04-17",3.43,51700,{"date":977,"open":206,"high":388,"low":978,"close":293,"change":252,"percent_change":252,"volume":931,"transactions":9,"vwap":293},"2026-04-16",10.897,{"date":980,"open":351,"high":275,"low":293,"close":293,"change":38,"percent_change":981,"volume":982,"transactions":9,"vwap":293},"2026-04-15",-1.95,18700,{"date":984,"open":481,"high":895,"low":343,"close":985,"change":227,"percent_change":962,"volume":986,"transactions":9,"vwap":985},"2026-04-14",11.3,32700,{"date":988,"open":753,"high":396,"low":285,"close":303,"change":313,"percent_change":314,"volume":776,"transactions":9,"vwap":303},"2026-04-13",{"date":990,"open":443,"high":991,"low":18,"close":351,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":351},"2026-04-10",12.05,-0.62,-5.23,110000,{"date":996,"open":538,"high":997,"low":998,"close":999,"change":1000,"percent_change":607,"volume":1001,"transactions":9,"vwap":999},"2026-04-09",12,10.28,11.85,0.11,78500,{"date":1003,"open":468,"high":1004,"low":1005,"close":435,"change":919,"percent_change":1006,"volume":1007,"transactions":9,"vwap":435},"2026-04-08",11.76,11.104,6.34,99100,{"date":1009,"open":785,"high":387,"low":785,"close":224,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":224},"2026-04-07",0.69,6.67,292600,{"date":1014,"open":805,"high":555,"low":1015,"close":779,"change":327,"percent_change":1016,"volume":1017,"transactions":9,"vwap":779},"2026-04-06",10.3,-0.67,27800,{"date":1019,"open":835,"high":805,"low":858,"close":859,"change":1000,"percent_change":1020,"volume":1021,"transactions":9,"vwap":859},"2026-04-02",1.07,14900,{"date":1023,"open":860,"high":865,"low":1024,"close":1025,"change":1026,"percent_change":935,"volume":1027,"transactions":9,"vwap":1025},"2026-04-01",10.07,10.31,0.25,38300,{"date":1029,"open":1030,"high":1030,"low":1031,"close":834,"change":380,"percent_change":1032,"volume":1033,"transactions":9,"vwap":834},"2026-03-31",10.09,9.784,0.4,57500,{"date":1035,"open":1036,"high":844,"low":1037,"close":821,"change":684,"percent_change":1038,"volume":1039,"transactions":9,"vwap":821},"2026-03-30",9.95,9.9,1.52,71400,{"date":1041,"open":1042,"high":829,"low":26,"close":1043,"change":313,"percent_change":793,"volume":1044,"transactions":9,"vwap":1043},"2026-03-27",9.76,9.87,48000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":20,"percent_change":101,"volume":1051,"transactions":9,"vwap":1050},"2026-03-26",9.84,9.98,9.79,9.85,42300,{"date":1053,"open":1054,"high":1054,"low":1050,"close":1055,"change":621,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-25",10.15,9.88,-1.4,68900,{"date":1059,"open":858,"high":1060,"low":851,"close":821,"change":116,"percent_change":1061,"volume":1062,"transactions":9,"vwap":821},"2026-03-24",10.37,-3.09,51800,{"date":1064,"open":591,"high":591,"low":1065,"close":815,"change":549,"percent_change":268,"volume":1066,"transactions":9,"vwap":815},"2026-03-23",10.33,73800,{"date":1068,"open":1069,"high":555,"low":852,"close":779,"change":71,"percent_change":1070,"volume":1071,"transactions":9,"vwap":779},"2026-03-20",10.26,0.68,201800,{"date":1073,"open":1024,"high":1074,"low":1075,"close":998,"change":787,"percent_change":1076,"volume":892,"transactions":9,"vwap":998},"2026-03-19",10.36,10,1.58,{"date":1078,"open":1065,"high":1079,"low":1080,"close":800,"change":1081,"percent_change":1082,"volume":699,"transactions":9,"vwap":800},"2026-03-18",10.399,10.11,-0.31,-2.97,{"date":1084,"open":573,"high":1085,"low":1060,"close":1086,"change":227,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-17",10.715,10.43,0.48,92200,{"date":1090,"open":1086,"high":866,"low":998,"close":637,"change":1000,"percent_change":1020,"volume":1091,"transactions":9,"vwap":637},"2026-03-16",40900,{"date":1093,"open":867,"high":1094,"low":851,"close":1095,"change":512,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-13",10.49,10.27,1.88,67300,{"date":1099,"open":1100,"high":1101,"low":1050,"close":799,"change":286,"percent_change":1102,"volume":1103,"transactions":9,"vwap":799},"2026-03-12",9.94,10.265,0.8,41500,{"date":1105,"open":851,"high":1106,"low":1107,"close":1075,"change":490,"percent_change":81,"volume":1108,"transactions":9,"vwap":1075},"2026-03-11",10.058,9.91,30500,{"date":1110,"open":829,"high":1015,"low":1100,"close":799,"change":599,"percent_change":1111,"volume":1112,"transactions":9,"vwap":799},"2026-03-10",-1.85,55900,{"date":1114,"open":1080,"high":1065,"low":1037,"close":1095,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1095},"2026-03-09",0.065,0.64,52100,{"date":1119,"open":867,"high":1065,"low":834,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-06",10.205,-0.105,-1.02,49200,{"date":1125,"open":537,"high":1126,"low":1127,"close":1025,"change":150,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1025},"2026-03-05",10.59,10.221,-3.28,32000,{"date":1131,"open":1094,"high":320,"low":1094,"close":259,"change":707,"percent_change":1132,"volume":1133,"transactions":9,"vwap":259},"2026-03-04",2.8,53000,{"date":1135,"open":1074,"high":1136,"low":1069,"close":1060,"change":599,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1060},"2026-03-03",10.605,-1.8,36300,{"date":1140,"open":556,"high":1141,"low":637,"close":591,"change":549,"percent_change":417,"volume":1142,"transactions":9,"vwap":591},"2026-03-02",10.675,51600,{"date":1144,"open":538,"high":1145,"low":1086,"close":537,"change":880,"percent_change":1146,"volume":1147,"transactions":9,"vwap":537},"2026-02-27",10.835,-2.13,59900,{"date":1149,"open":655,"high":1150,"low":814,"close":244,"change":121,"percent_change":1151,"volume":1152,"transactions":9,"vwap":244},"2026-02-26",11.055,-1.1,22800,{"date":1154,"open":582,"high":725,"low":678,"close":1155,"change":460,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-02-25",10.92,2.15,27400,{"date":1159,"open":1160,"high":673,"low":773,"close":197,"change":629,"percent_change":1161,"volume":1162,"transactions":9,"vwap":197},"2026-02-24",10.63,1.14,38800,{"date":1164,"open":582,"high":582,"low":574,"close":537,"change":427,"percent_change":1165,"volume":1166,"transactions":9,"vwap":537},"2026-02-23",-1.58,78000,{"date":1168,"open":1155,"high":1155,"low":1169,"close":628,"change":45,"percent_change":1170,"volume":1171,"transactions":9,"vwap":628},"2026-02-20",10.702,-1.92,23600,{"date":1173,"open":678,"high":224,"low":1094,"close":196,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":196},"2026-02-19",0.26,2.43,75100,{"date":1178,"open":930,"high":405,"low":1179,"close":197,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":197},"2026-02-18",10.681,-0.7,-6.15,74600,{"date":1184,"open":303,"high":1185,"low":303,"close":1186,"change":793,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-17",11.575,11.39,1.79,58800,{"date":1190,"open":244,"high":442,"low":244,"close":367,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":367},"2026-02-13",0.42,3.9,95300,{"date":1195,"open":197,"high":605,"low":773,"close":582,"change":314,"percent_change":1196,"volume":1197,"transactions":9,"vwap":582},"2026-02-12",1.7,151300,{"date":1199,"open":350,"high":350,"low":1126,"close":1126,"change":1200,"percent_change":891,"volume":1201,"transactions":9,"vwap":1126},"2026-02-11",-0.39,60700,{"date":1203,"open":196,"high":1204,"low":216,"close":655,"change":227,"percent_change":674,"volume":1205,"transactions":9,"vwap":655},"2026-02-10",11.143,65300,{"date":1207,"open":740,"high":740,"low":1208,"close":226,"change":38,"percent_change":1209,"volume":1201,"transactions":9,"vwap":226},"2026-02-09",10.764,-1.97,{"date":1211,"open":367,"high":444,"low":590,"close":379,"change":236,"percent_change":321,"volume":1212,"transactions":9,"vwap":379},"2026-02-06",107100,{"date":1214,"open":407,"high":1215,"low":18,"close":706,"change":45,"percent_change":1216,"volume":1217,"transactions":9,"vwap":706},"2026-02-05",11.375,-1.86,50800,{"date":1219,"open":1220,"high":425,"low":482,"close":985,"change":427,"percent_change":1221,"volume":1222,"transactions":9,"vwap":985},"2026-02-04",11.57,-1.48,90300,{"date":1224,"open":468,"high":1225,"low":444,"close":414,"change":853,"percent_change":1226,"volume":1227,"transactions":9,"vwap":414},"2026-02-03",11.643,-0.95,56400,{"date":1229,"open":1230,"high":1231,"low":406,"close":1230,"change":252,"percent_change":252,"volume":1232,"transactions":9,"vwap":1230},"2026-02-02",11.58,11.8,41200,{"date":1234,"open":903,"high":909,"low":415,"close":1230,"change":327,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1230},"2026-01-30",-0.6,36800,{"date":1238,"open":1239,"high":1240,"low":511,"close":944,"change":314,"percent_change":910,"volume":1241,"transactions":9,"vwap":944},"2026-01-29",11.557,11.67,28400,{"date":1243,"open":1244,"high":1245,"low":458,"close":414,"change":726,"percent_change":1246,"volume":1247,"transactions":9,"vwap":414},"2026-01-28",11.86,11.895,-3.21,68000,{"date":1249,"open":1250,"high":1251,"low":1231,"close":999,"change":1252,"percent_change":1026,"volume":1253,"transactions":9,"vwap":999},"2026-01-27",11.82,11.898,0.03,17800,{"date":1255,"open":1256,"high":1257,"low":956,"close":1250,"change":549,"percent_change":490,"volume":1258,"transactions":9,"vwap":1250},"2026-01-26",11.83,11.945,30800,{"date":1260,"open":1261,"high":1262,"low":443,"close":1256,"change":853,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1256},"2026-01-23",11.88,11.93,-0.92,45500,{"date":1266,"open":1267,"high":1268,"low":901,"close":1269,"change":390,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-22",11.79,11.99,11.94,1.19,101700,{"date":1273,"open":408,"high":1274,"low":408,"close":1231,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1231},"2026-01-21",11.934,0.37,3.24,80700,{"date":1279,"open":442,"high":1280,"low":1281,"close":408,"change":575,"percent_change":1282,"volume":1283,"transactions":9,"vwap":408},"2026-01-20",11.53,11.365,-1.72,23200,{"date":1285,"open":944,"high":908,"low":1230,"close":468,"change":295,"percent_change":904,"volume":1286,"transactions":9,"vwap":468},"2026-01-16",68700,{"date":1288,"open":497,"high":923,"low":1289,"close":424,"change":522,"percent_change":1290,"volume":1291,"transactions":9,"vwap":424},"2026-01-15",11.181,3.36,45900,{"date":1293,"open":889,"high":1294,"low":18,"close":434,"change":217,"percent_change":1295,"volume":1296,"transactions":9,"vwap":434},"2026-01-14",11.515,-1.31,47200,{"date":1298,"open":414,"high":944,"low":396,"close":458,"change":199,"percent_change":150,"volume":807,"transactions":9,"vwap":458},"2026-01-13",{"date":1300,"open":18,"high":415,"low":18,"close":889,"change":228,"percent_change":1301,"volume":1302,"transactions":9,"vwap":889},"2026-01-12",4.07,23000,{"date":1304,"open":367,"high":985,"low":1305,"close":282,"change":121,"percent_change":736,"volume":1306,"transactions":9,"vwap":282},"2026-01-09",11.0050001,29100,{"date":1308,"open":293,"high":1309,"low":1145,"close":740,"change":822,"percent_change":1310,"volume":1311,"transactions":9,"vwap":740},"2026-01-08",11.319,4.78,47900,{"date":1313,"open":529,"high":1145,"low":773,"close":259,"change":621,"percent_change":622,"volume":1314,"transactions":9,"vwap":259},"2026-01-07",35400,{"date":1316,"open":757,"high":198,"low":574,"close":244,"change":145,"percent_change":305,"volume":1317,"transactions":9,"vwap":244},"2026-01-06",44200,{"date":1319,"open":244,"high":334,"low":1320,"close":216,"change":208,"percent_change":209,"volume":862,"transactions":9,"vwap":216},"2026-01-05",10.765,{"date":1322,"open":350,"high":350,"low":582,"close":590,"change":305,"percent_change":1323,"volume":760,"transactions":9,"vwap":590},"2026-01-02",-1.64,{"date":1325,"open":1155,"high":312,"low":195,"close":19,"change":549,"percent_change":417,"volume":1326,"transactions":9,"vwap":19},"2025-12-31",31800,{"date":1328,"open":293,"high":1329,"low":16,"close":215,"change":490,"percent_change":1330,"volume":1331,"transactions":9,"vwap":215},"2025-12-30",11.165,-0.72,22200,{"date":1333,"open":944,"high":944,"low":235,"close":293,"change":549,"percent_change":417,"volume":1157,"transactions":9,"vwap":293},"2025-12-29",{"date":1335,"open":753,"high":753,"low":195,"close":706,"change":227,"percent_change":228,"volume":1157,"transactions":9,"vwap":706},"2025-12-26",{"date":1337,"open":753,"high":753,"low":18,"close":224,"change":575,"percent_change":1338,"volume":1339,"transactions":9,"vwap":224},"2025-12-24",-1.78,22600,{"date":1341,"open":481,"high":903,"low":359,"close":366,"change":490,"percent_change":491,"volume":1342,"transactions":9,"vwap":366},"2025-12-23",40300,{"date":1344,"open":497,"high":1345,"low":481,"close":444,"change":549,"percent_change":417,"volume":1346,"transactions":9,"vwap":444},"2025-12-22",11.866,31100,{"date":1348,"open":1349,"high":1349,"low":497,"close":497,"change":200,"percent_change":801,"volume":1350,"transactions":9,"vwap":497},"2025-12-19",11.66,115400,{"date":1352,"open":1240,"high":1353,"low":1280,"close":923,"change":390,"percent_change":1354,"volume":1355,"transactions":9,"vwap":923},"2025-12-18",11.795,1.21,37500,{"date":1357,"open":923,"high":435,"low":1186,"close":896,"change":758,"percent_change":1358,"volume":1359,"transactions":9,"vwap":896},"2025-12-17",-1.37,48600,{"date":1361,"open":1362,"high":999,"low":929,"close":901,"change":621,"percent_change":261,"volume":1363,"transactions":9,"vwap":901},"2025-12-16",11.78,46300,{"date":1365,"open":1366,"high":1366,"low":1231,"close":1244,"change":490,"percent_change":1016,"volume":1162,"transactions":9,"vwap":1244},"2025-12-15",12.155,{"date":1368,"open":1369,"high":1370,"low":929,"close":1269,"change":390,"percent_change":1270,"volume":1371,"transactions":9,"vwap":1269},"2025-12-12",11.81,12.02,46200,{"date":1373,"open":1268,"high":1374,"low":1375,"close":1231,"change":268,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1231},"2025-12-11",12.12,11.73,-0.84,51500,{"date":1379,"open":407,"high":1380,"low":407,"close":1381,"change":1191,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-10",12.06,11.9,3.66,106100,{"date":1385,"open":902,"high":969,"low":444,"close":914,"change":1252,"percent_change":1174,"volume":1386,"transactions":9,"vwap":914},"2025-12-09",40600,{"date":1388,"open":442,"high":1294,"low":939,"close":405,"change":236,"percent_change":1389,"volume":1390,"transactions":9,"vwap":405},"2025-12-08",0.53,26200,{"date":1392,"open":1393,"high":1393,"low":985,"close":1186,"change":646,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1186},"2025-12-05",11.84,-3.96,35900,{"date":1397,"open":1398,"high":1399,"low":1240,"close":1244,"change":390,"percent_change":1270,"volume":1400,"transactions":9,"vwap":1244},"2025-12-04",11.71,11.96,31000,{"date":1402,"open":965,"high":1403,"low":1404,"close":901,"change":934,"percent_change":1405,"volume":1406,"transactions":9,"vwap":901},"2025-12-03",11.735,11.352,2.45,66100,{"date":1408,"open":499,"high":1409,"low":311,"close":474,"change":1174,"percent_change":1410,"volume":1411,"transactions":9,"vwap":474},"2025-12-02",11.505,2.33,29300,{"date":1413,"open":303,"high":434,"low":379,"close":302,"change":575,"percent_change":1414,"volume":1258,"transactions":9,"vwap":302},"2025-12-01",-1.76,{"date":1416,"open":407,"high":406,"low":497,"close":396,"change":145,"percent_change":305,"volume":1417,"transactions":9,"vwap":396},"2025-11-28",19700,{"date":1419,"open":351,"high":1420,"low":351,"close":511,"change":390,"percent_change":1421,"volume":1422,"transactions":9,"vwap":511},"2025-11-26",11.559,1.24,55000,{"date":1424,"open":293,"high":499,"low":19,"close":481,"change":1026,"percent_change":1425,"volume":1157,"transactions":9,"vwap":481},"2025-11-25",2.27,{"date":1427,"open":311,"high":311,"low":1428,"close":18,"change":208,"percent_change":209,"volume":1429,"transactions":9,"vwap":18},"2025-11-24",10.965,28000,{"date":1431,"open":582,"high":282,"low":757,"close":215,"change":1026,"percent_change":1410,"volume":652,"transactions":9,"vwap":215},"2025-11-21",{"date":1433,"open":224,"high":489,"low":571,"close":571,"change":157,"percent_change":131,"volume":1434,"transactions":9,"vwap":571},"2025-11-20",50600,{"date":1436,"open":224,"high":1437,"low":1438,"close":19,"change":199,"percent_change":1439,"volume":1440,"transactions":9,"vwap":19},"2025-11-19",11.155,10.977,-0.36,41700,{"date":1442,"open":235,"high":350,"low":267,"close":206,"change":252,"percent_change":252,"volume":1027,"transactions":9,"vwap":206},"2025-11-18",{"date":1444,"open":282,"high":283,"low":234,"close":206,"change":490,"percent_change":1330,"volume":1445,"transactions":9,"vwap":206},"2025-11-17",125500,{"date":1447,"open":1448,"high":1448,"low":234,"close":304,"change":236,"percent_change":321,"volume":1449,"transactions":9,"vwap":304},"2025-11-14",11.193,54100,{"date":1451,"open":225,"high":1452,"low":18,"close":282,"change":305,"percent_change":344,"volume":1453,"transactions":9,"vwap":282},"2025-11-13",11.547,34200,{"date":1455,"open":740,"high":1456,"low":1457,"close":351,"change":1000,"percent_change":1458,"volume":1459,"transactions":9,"vwap":351},"2025-11-12",11.315,11.097,0.99,45700,{"date":1461,"open":336,"high":285,"low":1462,"close":336,"change":629,"percent_change":1463,"volume":1464,"transactions":9,"vwap":336},"2025-11-11",11.035,1.09,44600,{"date":1466,"open":19,"high":1467,"low":196,"close":215,"change":71,"percent_change":1116,"volume":1468,"transactions":9,"vwap":215},"2025-11-10",11.072,31400,{"date":1470,"open":657,"high":16,"low":657,"close":226,"change":286,"percent_change":1471,"volume":1472,"transactions":9,"vwap":226},"2025-11-07",0.74,43800,{"date":1474,"open":16,"high":655,"low":657,"close":519,"change":217,"percent_change":218,"volume":1475,"transactions":9,"vwap":519},"2025-11-06",47800,{"date":1477,"open":19,"high":387,"low":198,"close":215,"change":199,"percent_change":1439,"volume":1478,"transactions":9,"vwap":215},"2025-11-05",54300,{"date":1480,"open":19,"high":225,"low":19,"close":224,"change":380,"percent_change":381,"volume":728,"transactions":9,"vwap":224},"2025-11-04",{"date":1482,"open":224,"high":1483,"low":207,"close":215,"change":549,"percent_change":417,"volume":1484,"transactions":9,"vwap":215},"2025-11-03",11.049,74300,{"date":1486,"open":215,"high":224,"low":1487,"close":18,"change":252,"percent_change":252,"volume":1488,"transactions":9,"vwap":18},"2025-10-31",10.895,59500,{"date":1490,"open":198,"high":224,"low":198,"close":18,"change":606,"percent_change":1491,"volume":1492,"transactions":9,"vwap":18},"2025-10-30",0.92,53600,{"date":1494,"open":16,"high":224,"low":198,"close":195,"change":490,"percent_change":1495,"volume":1496,"transactions":9,"vwap":195},"2025-10-29",-0.73,76000,{"date":1498,"open":655,"high":312,"low":16,"close":19,"change":549,"percent_change":417,"volume":1499,"transactions":9,"vwap":19},"2025-10-28",64700,{"date":1501,"open":293,"high":304,"low":320,"close":215,"change":145,"percent_change":305,"volume":1502,"transactions":9,"vwap":215},"2025-10-27",84600,{"date":1504,"open":282,"high":706,"low":207,"close":235,"change":20,"percent_change":21,"volume":1505,"transactions":9,"vwap":235},"2025-10-24",172400,{"date":1507,"open":215,"high":293,"low":196,"close":282,"change":1000,"percent_change":1508,"volume":1509,"transactions":9,"vwap":282},"2025-10-23",1.01,51200,{"date":1511,"open":215,"high":706,"low":195,"close":320,"change":490,"percent_change":1495,"volume":1512,"transactions":9,"vwap":320},"2025-10-22",63300,{"date":1514,"open":215,"high":350,"low":1515,"close":235,"change":145,"percent_change":305,"volume":1516,"transactions":9,"vwap":235},"2025-10-21",10.975,47300,{"date":1518,"open":224,"high":225,"low":196,"close":224,"change":71,"percent_change":1116,"volume":1519,"transactions":9,"vwap":224},"2025-10-20",44300,{"date":1521,"open":235,"high":1522,"low":207,"close":234,"change":199,"percent_change":1439,"volume":1523,"transactions":9,"vwap":234},"2025-10-17",11.092,72400,{"date":1525,"open":234,"high":350,"low":234,"close":18,"change":549,"percent_change":417,"volume":1526,"transactions":9,"vwap":18},"2025-10-16",28300,{"date":1528,"open":706,"high":283,"low":215,"close":235,"change":295,"percent_change":296,"volume":694,"transactions":9,"vwap":235},"2025-10-15",{"date":1530,"open":17,"high":379,"low":17,"close":293,"change":286,"percent_change":1531,"volume":898,"transactions":9,"vwap":293},"2025-10-14",0.73,{"date":1533,"open":196,"high":225,"low":216,"close":215,"change":209,"percent_change":1534,"volume":1535,"transactions":9,"vwap":215},"2025-10-13",0.82,35500,{"date":1537,"open":207,"high":235,"low":519,"close":195,"change":490,"percent_change":1495,"volume":1538,"transactions":9,"vwap":195},"2025-10-10",94400,{"date":1540,"open":235,"high":282,"low":1541,"close":19,"change":621,"percent_change":1542,"volume":1543,"transactions":9,"vwap":19},"2025-10-09",10.875,-1.26,75800,{"date":1545,"open":336,"high":303,"low":206,"close":285,"change":286,"percent_change":287,"volume":1546,"transactions":9,"vwap":285},"2025-10-08",25900,{"date":1548,"open":285,"high":311,"low":215,"close":282,"change":295,"percent_change":296,"volume":1549,"transactions":9,"vwap":282},"2025-10-07",65800,{"date":1551,"open":225,"high":359,"low":1552,"close":304,"change":252,"percent_change":252,"volume":1553,"transactions":9,"vwap":304},"2025-10-06",11.029,31200,{"date":1555,"open":706,"high":497,"low":350,"close":304,"change":71,"percent_change":337,"volume":949,"transactions":9,"vwap":304},"2025-10-03",{"date":1557,"open":206,"high":282,"low":196,"close":224,"change":227,"percent_change":228,"volume":1558,"transactions":9,"vwap":224},"2025-10-02",35600,{"date":1560,"open":18,"high":1561,"low":1562,"close":19,"change":490,"percent_change":1330,"volume":1563,"transactions":9,"vwap":19},"2025-10-01",11.085,10.935,64100,{"date":1565,"open":655,"high":225,"low":1566,"close":387,"change":209,"percent_change":1534,"volume":1567,"transactions":9,"vwap":387},"2025-09-30",10.945,45000,{"date":1569,"open":224,"high":706,"low":16,"close":655,"change":252,"percent_change":252,"volume":1570,"transactions":9,"vwap":655},"2025-09-29",39100,{"date":1572,"open":655,"high":1573,"low":251,"close":655,"change":313,"percent_change":314,"volume":1574,"transactions":9,"vwap":655},"2025-09-26",11.115,25200,{"date":1576,"open":16,"high":488,"low":207,"close":16,"change":145,"percent_change":305,"volume":971,"transactions":9,"vwap":16},"2025-09-25",{"date":1578,"open":304,"high":1230,"low":16,"close":655,"change":853,"percent_change":1579,"volume":1580,"transactions":9,"vwap":655},"2025-09-24",-0.99,28200,{"date":1582,"open":408,"high":408,"low":224,"close":706,"change":162,"percent_change":1583,"volume":1411,"transactions":9,"vwap":706},"2025-09-23",-2.2,{"date":1585,"open":902,"high":902,"low":1586,"close":488,"change":645,"percent_change":1587,"volume":1588,"transactions":9,"vwap":488},"2025-09-22",10.963,-0.44,45200,{"date":1590,"open":889,"high":1349,"low":434,"close":1186,"change":853,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1186},"2025-09-19",-0.96,104500,{"date":1594,"open":889,"high":903,"low":442,"close":889,"change":71,"percent_change":1595,"volume":1596,"transactions":9,"vwap":889},"2025-09-18",0.61,39500,{"date":1598,"open":351,"high":439,"low":351,"close":408,"change":720,"percent_change":1599,"volume":1600,"transactions":9,"vwap":408},"2025-09-17",2.14,39600,{"date":1602,"open":350,"high":489,"low":655,"close":367,"change":71,"percent_change":337,"volume":1603,"transactions":9,"vwap":367},"2025-09-16",23300,{"date":1605,"open":655,"high":889,"low":655,"close":336,"change":606,"percent_change":88,"volume":1606,"transactions":9,"vwap":336},"2025-09-15",26800,{"date":1608,"open":482,"high":482,"low":18,"close":235,"change":697,"percent_change":1609,"volume":1610,"transactions":9,"vwap":235},"2025-09-12",-2.3,16800,{"date":1612,"open":215,"high":1420,"low":215,"close":275,"change":1026,"percent_change":1425,"volume":1613,"transactions":9,"vwap":275},"2025-09-11",62700,{"date":1615,"open":243,"high":293,"low":244,"close":206,"change":684,"percent_change":1616,"volume":1617,"transactions":9,"vwap":206},"2025-09-10",1.38,43000,{"date":1619,"open":519,"high":207,"low":243,"close":745,"change":490,"percent_change":1495,"volume":1620,"transactions":9,"vwap":745},"2025-09-09",36400,{"date":1622,"open":336,"high":753,"low":757,"close":16,"change":295,"percent_change":296,"volume":831,"transactions":9,"vwap":16},"2025-09-08",{"date":1624,"open":563,"high":225,"low":805,"close":235,"change":822,"percent_change":1625,"volume":1227,"transactions":9,"vwap":235},"2025-09-05",4.85,{"date":1627,"open":998,"high":574,"low":1628,"close":574,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":574},"2025-09-04",10.235,0.3,2.94,27600,{"date":1633,"open":829,"high":1015,"low":829,"close":820,"change":236,"percent_change":1634,"volume":1429,"transactions":9,"vwap":820},"2025-09-03",0.59,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1054,"change":227,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1054},"2025-09-02",10.03,10.369,10.0019999,0.5,42800,{"date":1643,"open":842,"high":842,"low":844,"close":852,"change":252,"percent_change":252,"volume":1091,"transactions":9,"vwap":852},"2025-08-29",{"date":1645,"open":1646,"high":1647,"low":1030,"close":852,"change":853,"percent_change":854,"volume":1648,"transactions":9,"vwap":852},"2025-08-28",10.18,10.22,32400,{"date":1650,"open":800,"high":1651,"low":1652,"close":820,"change":252,"percent_change":252,"volume":1653,"transactions":9,"vwap":820},"2025-08-27",10.29,10.075,33200,{"date":1655,"open":785,"high":859,"low":842,"close":820,"change":549,"percent_change":268,"volume":1656,"transactions":9,"vwap":820},"2025-08-26",14100,{"date":1658,"open":1126,"high":1126,"low":682,"close":1647,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1647},"2025-08-25",-0.42,-3.95,23500,{"date":1663,"open":849,"high":259,"low":1030,"close":678,"change":1634,"percent_change":1664,"volume":1665,"transactions":9,"vwap":678},"2025-08-22",5.87,53800,{"date":1667,"open":1030,"high":860,"low":821,"close":827,"change":575,"percent_change":981,"volume":971,"transactions":9,"vwap":827},"2025-08-21",{"date":1669,"open":1095,"high":998,"low":829,"close":785,"change":236,"percent_change":1634,"volume":1129,"transactions":9,"vwap":785},"2025-08-20",{"date":1671,"open":1672,"high":1015,"low":1030,"close":682,"change":629,"percent_change":1270,"volume":1411,"transactions":9,"vwap":682},"2025-08-19",10.168,{"date":1674,"open":829,"high":1069,"low":827,"close":1024,"change":295,"percent_change":845,"volume":1675,"transactions":9,"vwap":1024},"2025-08-18",24200,{"date":1677,"open":1030,"high":867,"low":828,"close":829,"change":209,"percent_change":741,"volume":1678,"transactions":9,"vwap":829},"2025-08-15",26900,{"date":1680,"open":1025,"high":1681,"low":851,"close":844,"change":890,"percent_change":1682,"volume":1683,"transactions":9,"vwap":844},"2025-08-14",10.423,-3.92,38900,{"date":1685,"open":1069,"high":667,"low":1069,"close":805,"change":460,"percent_change":1686,"volume":1302,"transactions":9,"vwap":805},"2025-08-13",2.25,{"date":1688,"open":821,"high":1647,"low":1689,"close":1647,"change":662,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1647},"2025-08-12",9.955,2.2,41800,{"date":1693,"open":1107,"high":1694,"low":1695,"close":1075,"change":209,"percent_change":88,"volume":1241,"transactions":9,"vwap":1075},"2025-08-11",10.045,9.8,{"date":1697,"open":1036,"high":1030,"low":1050,"close":1107,"change":20,"percent_change":101,"volume":982,"transactions":9,"vwap":1107},"2025-08-08",{"date":1699,"open":1037,"high":851,"low":1700,"close":1100,"change":390,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1100},"2025-08-07",9.845,1.43,53200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1695,"change":380,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1695},"2025-08-06",9.73,9.867,9.69,0.41,20400,{"date":1711,"open":1049,"high":1712,"low":1713,"close":1042,"change":645,"percent_change":904,"volume":1620,"transactions":9,"vwap":1042},"2025-08-05",9.809,9.71,{"date":1715,"open":1042,"high":683,"low":1713,"close":1716,"change":236,"percent_change":1717,"volume":1535,"transactions":9,"vwap":1716},"2025-08-04",9.81,0.62,{"date":1719,"open":1720,"high":1721,"low":177,"close":836,"change":645,"percent_change":904,"volume":1722,"transactions":9,"vwap":836},"2025-08-01",9.78,9.902,71900,{"date":1724,"open":1050,"high":828,"low":1705,"close":1695,"change":268,"percent_change":1725,"volume":1496,"transactions":9,"vwap":1695},"2025-07-31",-1.01,{"date":1727,"open":1075,"high":799,"low":1043,"close":1037,"change":853,"percent_change":1151,"volume":1728,"transactions":9,"vwap":1037},"2025-07-30",82100,{"date":1730,"open":849,"high":849,"low":1731,"close":851,"change":260,"percent_change":1732,"volume":1733,"transactions":9,"vwap":851},"2025-07-29",10.0039997,-1.28,37700,{"date":1735,"open":1030,"high":1646,"low":1736,"close":860,"change":313,"percent_change":793,"volume":1258,"transactions":9,"vwap":860},"2025-07-28",10.085,{"date":1738,"open":1048,"high":842,"low":1048,"close":800,"change":774,"percent_change":830,"volume":1739,"transactions":9,"vwap":800},"2025-07-25",33000,{"date":1741,"open":1637,"high":827,"low":1107,"close":1107,"change":45,"percent_change":1742,"volume":1600,"transactions":9,"vwap":1107},"2025-07-24",-2.08,{"date":1744,"open":851,"high":829,"low":828,"close":800,"change":629,"percent_change":189,"volume":1291,"transactions":9,"vwap":800},"2025-07-23",{"date":1746,"open":683,"high":1024,"low":683,"close":1075,"change":629,"percent_change":1354,"volume":1747,"transactions":9,"vwap":1075},"2025-07-22",50900,{"date":1749,"open":1100,"high":1106,"low":1043,"close":1055,"change":417,"percent_change":269,"volume":1750,"transactions":9,"vwap":1055},"2025-07-21",62100,{"date":1752,"open":829,"high":1054,"low":1753,"close":1753,"change":295,"percent_change":1235,"volume":1754,"transactions":9,"vwap":1753},"2025-07-18",9.97,65100,{"date":1756,"open":835,"high":815,"low":821,"close":1637,"change":599,"percent_change":1216,"volume":1044,"transactions":9,"vwap":1637},"2025-07-17",{"date":1758,"open":1080,"high":785,"low":1024,"close":1647,"change":352,"percent_change":513,"volume":1359,"transactions":9,"vwap":1647},"2025-07-16",{"date":1760,"open":860,"high":682,"low":844,"close":827,"change":20,"percent_change":101,"volume":1761,"transactions":9,"vwap":827},"2025-07-15",66300,{"date":1763,"open":851,"high":815,"low":1075,"close":799,"change":1252,"percent_change":1629,"volume":1764,"transactions":9,"vwap":799},"2025-07-14",40400,{"date":1766,"open":780,"high":689,"low":1637,"close":827,"change":150,"percent_change":1767,"volume":1768,"transactions":9,"vwap":827},"2025-07-11",-3.37,64500,{"date":1770,"open":546,"high":1771,"low":1772,"close":780,"change":157,"percent_change":1773,"volume":1774,"transactions":9,"vwap":780},"2025-07-10",10.848,10.295,-2.26,73700,{"date":1776,"open":16,"high":16,"low":1777,"close":678,"change":853,"percent_change":1122,"volume":1768,"transactions":9,"vwap":678},"2025-07-09",10.625,{"date":1779,"open":564,"high":243,"low":564,"close":571,"change":236,"percent_change":1780,"volume":1781,"transactions":9,"vwap":571},"2025-07-08",0.56,42600,{"date":1783,"open":235,"high":387,"low":197,"close":197,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":197},"2025-07-07",-0.4,-3.61,45100,{"date":1788,"open":282,"high":334,"low":1789,"close":706,"change":606,"percent_change":88,"volume":1790,"transactions":9,"vwap":706},"2025-07-03",10.386,23400,{"date":1792,"open":282,"high":334,"low":320,"close":19,"change":199,"percent_change":1439,"volume":1291,"transactions":9,"vwap":19},"2025-07-02",{"date":1794,"open":571,"high":283,"low":614,"close":206,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":206},"2025-07-01",0.31,2.89,28100,{"date":1799,"open":564,"high":521,"low":556,"close":1800,"change":1252,"percent_change":934,"volume":1801,"transactions":9,"vwap":1800},"2025-06-30",10.72,49400,{"date":1803,"open":798,"high":582,"low":798,"close":197,"change":1026,"percent_change":1804,"volume":1805,"transactions":9,"vwap":197},"2025-06-27",2.39,172000,{"date":1807,"open":1647,"high":667,"low":682,"close":548,"change":793,"percent_change":1808,"volume":1809,"transactions":9,"vwap":548},"2025-06-26",1.95,27200,{"date":1811,"open":1069,"high":779,"low":1812,"close":835,"change":121,"percent_change":360,"volume":1813,"transactions":9,"vwap":835},"2025-06-25",10.164,33700,{"date":1815,"open":779,"high":573,"low":1065,"close":1074,"change":236,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1074},"2025-06-24",0.58,26300,{"date":1819,"open":1030,"high":1820,"low":1030,"close":1015,"change":720,"percent_change":1804,"volume":1821,"transactions":9,"vwap":1015},"2025-06-23",10.355,34900,{"date":1823,"open":860,"high":1069,"low":851,"close":834,"change":199,"percent_change":1784,"volume":1824,"transactions":9,"vwap":834},"2025-06-20",49100,{"date":1826,"open":1075,"high":867,"low":1075,"close":852,"change":286,"percent_change":1102,"volume":1827,"transactions":9,"vwap":852},"2025-06-18",27500,{"date":1829,"open":1054,"high":779,"low":851,"close":821,"change":162,"percent_change":1830,"volume":1831,"transactions":9,"vwap":821},"2025-06-17",-2.43,41600,{"date":1833,"open":1095,"high":1834,"low":1835,"close":1095,"change":188,"percent_change":746,"volume":1836,"transactions":9,"vwap":1095},"2025-06-16",10.371,10.125,15600,{"date":1838,"open":1094,"high":590,"low":800,"close":860,"change":904,"percent_change":1839,"volume":1236,"transactions":9,"vwap":860},"2025-06-13",-4.79,{"date":1841,"open":197,"high":571,"low":1160,"close":546,"change":417,"percent_change":1376,"volume":1842,"transactions":9,"vwap":546},"2025-06-12",18400,{"date":1844,"open":1800,"high":521,"low":1160,"close":628,"change":208,"percent_change":209,"volume":1845,"transactions":9,"vwap":628},"2025-06-11",52700,{"date":1847,"open":773,"high":628,"low":866,"close":757,"change":774,"percent_change":1848,"volume":1849,"transactions":9,"vwap":757},"2025-06-10",2,36100,{"date":1851,"open":637,"high":556,"low":1651,"close":773,"change":662,"percent_change":1599,"volume":1429,"transactions":9,"vwap":773},"2025-06-09",{"date":1853,"open":780,"high":780,"low":682,"close":1015,"change":236,"percent_change":1634,"volume":1854,"transactions":9,"vwap":1015},"2025-06-06",33100,{"date":1856,"open":858,"high":1069,"low":1857,"close":835,"change":20,"percent_change":816,"volume":1858,"transactions":9,"vwap":835},"2025-06-05",10.091,29000,{"date":1860,"open":998,"high":998,"low":799,"close":1095,"change":380,"percent_change":1861,"volume":986,"transactions":9,"vwap":1095},"2025-06-04",0.39,{"date":1863,"open":866,"high":773,"low":800,"close":858,"change":880,"percent_change":1583,"volume":1123,"transactions":9,"vwap":858},"2025-06-03",{"date":1865,"open":1866,"high":1866,"low":548,"close":866,"change":758,"percent_change":136,"volume":905,"transactions":9,"vwap":866},"2025-06-02",10.689,{"date":1868,"open":539,"high":628,"low":773,"close":638,"change":313,"percent_change":512,"volume":1869,"transactions":9,"vwap":638},"2025-05-30",37600,{"date":1871,"open":539,"high":1085,"low":805,"close":530,"change":1252,"percent_change":934,"volume":1872,"transactions":9,"vwap":530},"2025-05-29",29900,{"date":1874,"open":546,"high":589,"low":539,"close":537,"change":260,"percent_change":1875,"volume":703,"transactions":9,"vwap":537},"2025-05-28",-1.21,{"date":1877,"open":1060,"high":244,"low":1060,"close":564,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":564},"2025-05-27",0.34,3.28,89900,{"date":1882,"open":591,"high":1883,"low":815,"close":1074,"change":668,"percent_change":1061,"volume":1884,"transactions":9,"vwap":1074},"2025-05-23",10.691,27100,{"date":1886,"open":614,"high":1887,"low":529,"close":197,"change":268,"percent_change":1888,"volume":1889,"transactions":9,"vwap":197},"2025-05-22",10.815,-0.93,29800,{"date":1891,"open":745,"high":1892,"low":614,"close":605,"change":157,"percent_change":131,"volume":1893,"transactions":9,"vwap":605},"2025-05-21",11.013,32200,{"date":1895,"open":226,"high":350,"low":243,"close":206,"change":286,"percent_change":1531,"volume":1896,"transactions":9,"vwap":206},"2025-05-20",43300,{"date":1898,"open":197,"high":1305,"low":197,"close":196,"change":606,"percent_change":1491,"volume":892,"transactions":9,"vwap":196},"2025-05-19",{"date":1900,"open":546,"high":1487,"low":773,"close":519,"change":1901,"percent_change":1902,"volume":1123,"transactions":9,"vwap":519},"2025-05-16",0.27,2.55,{"date":1904,"open":1015,"high":563,"low":1015,"close":556,"change":707,"percent_change":1905,"volume":1906,"transactions":9,"vwap":556},"2025-05-15",2.82,31700,{"date":1908,"open":667,"high":667,"low":1069,"close":1651,"change":697,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1651},"2025-05-14",-2.46,34700,{"date":1912,"open":591,"high":529,"low":798,"close":689,"change":209,"percent_change":1913,"volume":1914,"transactions":9,"vwap":689},"2025-05-13",0.86,50200,{"date":1916,"open":638,"high":638,"low":875,"close":866,"change":606,"percent_change":1917,"volume":1918,"transactions":9,"vwap":866},"2025-05-12",0.97,49000,{"date":1920,"open":1086,"high":1086,"low":1069,"close":1074,"change":490,"percent_change":95,"volume":1921,"transactions":9,"vwap":1074},"2025-05-09",35100,{"date":1923,"open":859,"high":556,"low":785,"close":548,"change":236,"percent_change":1816,"volume":1371,"transactions":9,"vwap":548},"2025-05-08",{"date":1925,"open":628,"high":582,"low":1069,"close":637,"change":1926,"percent_change":452,"volume":1927,"transactions":9,"vwap":637},"2025-05-07",-0.34,59100,{"date":1929,"open":835,"high":1800,"low":1628,"close":1800,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1800},"2025-05-06",0.35,3.38,64000,{"date":1934,"open":821,"high":667,"low":851,"close":1060,"change":934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1060},"2025-05-05",2.78,64900,{"date":1938,"open":1753,"high":852,"low":1939,"close":1030,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1030},"2025-05-02",9.865,0.125,1.25,584300,{"date":1944,"open":1050,"high":1945,"low":1050,"close":1946,"change":1115,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-05-01",10.115,9.965,0.66,41000,{"date":1950,"open":1047,"high":828,"low":1951,"close":1037,"change":313,"percent_change":793,"volume":1952,"transactions":9,"vwap":1037},"2025-04-30",9.825,142800,{"date":1954,"open":1075,"high":829,"low":1047,"close":1055,"change":121,"percent_change":838,"volume":1955,"transactions":9,"vwap":1055},"2025-04-29",197600,{"date":1957,"open":821,"high":829,"low":1753,"close":1075,"change":295,"percent_change":1235,"volume":1958,"transactions":9,"vwap":1075},"2025-04-28",104600,{"date":181,"open":867,"high":867,"low":821,"close":834,"change":268,"percent_change":1960,"volume":1961,"transactions":9,"vwap":834},-0.98,19100]