[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMIX":3,"homepage-market-summary":30,"stock-historical-RMIX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RMIX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Suncrete, Inc. Class A Common Stock","Nasdaq",null,"CONCRETE PRODUCTS, EXCEPT BLOCK & BRICK","Suncrete Inc is a ready-mix concrete logistics and distribution platform operating across Oklahoma and Arkansas. Ready-mix concrete is a crucial building material that is used in the vast majority of infrastructure, commercial and residential construction projects. The company's ready-mix concrete business engages principally in the precise formulation, efficient production and on-time delivery of ready-mix concrete to the customers' job sites. It serves substantially all end markets of the construction industry in the select geographic markets. The company earns revenue prominently from the production and delivery of ready-mix concrete, with the majority revenue generated from orders under master purchase agreements or through direct sales to third-party contractors and suppliers.","Tulsa, OK",false,{"close":15,"open":16,"high":17,"low":18,"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},11.35,11.11,11.75,11.03,11.18,0.17,1.52,593360.173922,9625,11.448,25.5,9.2,415309.7997595462,13.2,130,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},415310,53990273.968741,6.67,"2026-04-06",[183,184,194,205,215,226,237,247,258,267,278,288,297,308,319,330,340,350,359,368,378,389,400,410,420,429,440,451,462,473,483,494,505,514,522,533,543,551,559,567,576,587,598,607,617,628,637,647,658,667,677,688,697,704,713,723,733,744,755,763,771,778,786,794,802,808,815,822,830,838,846,853,861,867,876,883,892,900,909,917,924,933,942,949,956,963,968,975,983,991,997,1003,1012,1018,1025,1032,1040,1047,1054,1062,1069,1075,1081,1088,1093,1100,1108,1115,1122,1129,1137,1146,1151,1159,1166,1174,1182,1188,1195,1202,1209,1213,1220,1225,1231,1239,1248,1254,1261,1268],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",11.4,11.5499,10.97,-0.37,-3.2,741908.741762,7006,11.2217,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",11.7,11.97,11.51,11.55,-0.14,-1.2,457997.449554,5813,11.7692,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",12.21,11.45,11.69,-0.53,-4.34,310190.67167,5472,11.6703,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",12.89,13.07,12.13,12.22,-0.5,-3.93,561658.2849,9525,12.4438,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",12.77,12.96,12.225,12.72,-0.15,-1.17,589742.8549,7214,12.6689,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",12.7,13.215,12.87,0.36,2.88,821567.21433,7283,12.902,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",12.61,12.994,12.26,12.51,-0.1,-0.79,558202.2809,5844,12.5755,{"date":259,"open":217,"high":260,"low":261,"close":249,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",13.14,12.475,-0.44,-3.37,527898.3899,7124,12.7652,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",12.39,13.28,12.24,13.05,0.66,5.33,477816.6173,7986,12.9528,{"date":279,"open":280,"high":281,"low":282,"close":269,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",12.73,12.98,12.07,-0.34,-2.67,657650.673377,7967,12.4521,{"date":289,"open":290,"high":291,"low":239,"close":280,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",13.32,13.33,-0.69,-5.14,255252.374788,4586,12.822,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",13.72,13.91,13.27,13.42,-0.06,-0.45,327553.047441,5015,13.456,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",13.49,13.715,13.035,13.48,0.25,1.89,282306.372367,5100,13.4713,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",13.25,13.705,13.1,13.23,-0.09,-0.68,315552.2809,4232,13.2497,{"date":331,"open":332,"high":333,"low":334,"close":290,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",13.75,14.065,13.22,-0.11,-0.82,305089.4966,5362,13.4678,{"date":341,"open":342,"high":343,"low":321,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",13.26,14,13.43,0.22,1.67,405708.7873,7087,13.606,{"date":351,"open":334,"high":352,"low":353,"close":354,"change":355,"percent_change":210,"volume":356,"transactions":357,"vwap":358},"2026-09-15",13.6399,12.88,13.21,-0.07,508091.90368,6571,13.1252,{"date":360,"open":28,"high":361,"low":362,"close":270,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",13.52,12.95,-0.08,-0.6,496825.146954,8841,13.2304,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":364,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",14.17,14.5,13.29,13.36,-4.3,302968.285268,4779,13.7385,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",14.36,15.263,13.81,13.96,-0.56,-3.86,633894.903931,8717,14.1574,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",15.67,15.76,14.4,14.52,-1.28,-8.1,579523.839887,7664,14.8969,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",16.83,15.78,15.8,-0.9,-5.39,305499.147899,5392,15.9678,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",16.01,16.73,16.7,0.52,3.21,167486.3935,3138,16.5459,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":168,"volume":426,"transactions":427,"vwap":428},"2026-09-03",16.4,15.65,16.18,0.02,399993.510268,6183,16.0824,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",16.14,16.39,15.925,16.16,-0.04,-0.25,697825.7895,8606,16.1272,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",17,17.085,15.96,16.2,-0.95,-5.54,1143698.379372,10646,16.2329,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",17.25,17.59,17.01,17.15,-0.35,-2,731677.781585,6980,17.1857,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",17.77,18.115,17.02,17.5,-0.36,-2.02,281879.2757,6681,17.4318,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":20,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",17.64,17.98,17.3283,17.86,0.96,155067.976036,3636,17.8253,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",17.45,17.73,17.05,17.69,0.4,2.31,211645.032009,4897,17.4907,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",17.58,17.765,17.12,17.29,-0.2,-1.14,238367.699364,3426,17.4677,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":67,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",17.89,17.19,17.49,-0.29,208616.533986,4181,17.5536,{"date":515,"open":516,"high":517,"low":487,"close":518,"change":200,"percent_change":254,"volume":519,"transactions":520,"vwap":521},"2026-08-21",17.7,18.05,17.54,225844.6627,4475,17.7068,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",18.13,18.805,17.48,17.68,-0.65,-3.55,242764.164016,5480,17.7807,{"date":534,"open":467,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",18.46,17.42,18.33,0.8,4.56,484188.96405,6716,18.096,{"date":544,"open":536,"high":545,"low":453,"close":546,"change":232,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",17.995,17.53,-0.85,511072.793497,7265,17.6451,{"date":552,"open":553,"high":553,"low":554,"close":527,"change":254,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",18.47,17.39,-4.28,297436.683822,4011,17.791,{"date":560,"open":487,"high":561,"low":562,"close":553,"change":457,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",18.69,16.92,-1.86,734495.678604,9532,18.0064,{"date":568,"open":569,"high":570,"low":561,"close":571,"change":510,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",19.17,19.59,18.82,-1.52,238119.619554,4666,18.9475,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",19.7,20.005,19.05,19.11,-0.24,-1.24,335506.983035,5449,19.3531,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",18.3,19.63,18.25,19.35,1.05,5.74,305997.929003,3571,19.1354,{"date":599,"open":600,"high":601,"low":602,"close":589,"change":326,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",18.89,19.69,18.135,-3.58,186814.262871,3347,18.6886,{"date":608,"open":609,"high":610,"low":467,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",18.06,19.61,18.98,0.71,3.89,248833.232223,4088,18.875,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",18.5,18.975,18.11,18.27,-0.41,-2.19,88896.48359,2849,18.4032,{"date":629,"open":630,"high":630,"low":621,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",19.055,18.68,0.2,1.08,94082.771764,2949,18.5055,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":151,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",17.82,19.31,17.71,18.48,4.11,212109.662789,3798,18.468,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",16.89,18.34,16.62,17.75,0.86,5.09,344354.229768,6312,17.8217,{"date":659,"open":660,"high":536,"low":661,"close":649,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",17.2,16.59,-0.13,-0.76,95932.26645,3902,16.9345,{"date":668,"open":669,"high":670,"low":671,"close":466,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",17.16,18.36,16.8,-0.12,-0.7,184500.853148,4827,17.073,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",17.93,18.545,17.09,17.14,-0.96,-5.3,176737.768166,3433,17.518,{"date":689,"open":464,"high":690,"low":442,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",18.555,18.1,0.41,2.32,232999.125626,4379,18.1389,{"date":698,"open":507,"high":691,"low":453,"close":488,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",0.13,0.74,122832.1393,3487,17.6623,{"date":705,"open":706,"high":524,"low":707,"close":708,"change":582,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",17.88,17.4482,17.56,-1.35,199189.361164,3290,17.7345,{"date":714,"open":715,"high":716,"low":485,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",18.15,18.64,17.8,-0.48,-2.63,156232.064161,2613,17.8596,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",19.46,18.04,18.28,-1,-5.19,240552.791723,4083,18.472,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",18.825,19.33,18.2,19.28,1.07,5.88,150094.2257,2584,19.0642,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",19.58,19.8,18.074,18.21,-1.37,-7,160367.941167,3348,18.615,{"date":756,"open":757,"high":758,"low":759,"close":746,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":746},"2026-07-17",20.11,20.66,19.2,-0.46,-2.3,330400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":538,"volume":770,"transactions":9,"vwap":768},"2026-07-16",19.87,20.21,19.37,20.040001,0.16,255200,{"date":772,"open":590,"high":773,"low":774,"close":775,"change":314,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-15",20.75,19.32,19.88,1.27,399500,{"date":779,"open":780,"high":781,"low":782,"close":590,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":590},"2026-07-14",19.89,20.56,19.51,-0.27,-1.36,307300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":38,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-13",20.37,20.85,19.53,19.9,-2.31,294800,{"date":795,"open":796,"high":797,"low":798,"close":788,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":788},"2026-07-10",19.77,20.94,19.5,0.6,3.03,278100,{"date":803,"open":804,"high":766,"low":805,"close":796,"change":653,"percent_change":806,"volume":807,"transactions":9,"vwap":796},"2026-07-09",18.91,18.71,4.55,207800,{"date":809,"open":757,"high":810,"low":811,"close":804,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":804},"2026-07-08",20.67,18.84,-1.64,-7.98,289000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":326,"percent_change":190,"volume":821,"transactions":9,"vwap":820},"2026-07-07",21.32,21.82,20.18,20.55,302100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":760,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-06",21.86,22.4,21.17,21.23,-2.12,240800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":582,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-02",21.91,22.27,21.01,21.69,-1.09,384300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":364,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-01",22.21,22.69,21.54,21.93,-2.66,677500,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":739,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-30",21.66,22.81,22.53,4.99,330600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":345,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-29",21.2,21.57,20.52,21.46,1.04,224800,{"date":862,"open":863,"high":864,"low":857,"close":865,"change":232,"percent_change":673,"volume":866,"transactions":9,"vwap":865},"2026-06-26",21.21,21.56,21.24,228900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",20.88,21.53,20.44,21.39,0.51,2.44,419300,{"date":877,"open":878,"high":879,"low":811,"close":869,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":869},"2026-06-24",20.59,21.29,0.64,3.16,548400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",22.23,22.59,20.22,20.24,-2.68,-11.69,481100,{"date":893,"open":894,"high":25,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",25.01,21.95,22.92,-1.92,-7.73,840900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",23.77,25.28,22,24.84,1.42,6.06,3558800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":345,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-17",23.2,23.89,22.99,23.42,0.95,761500,{"date":918,"open":919,"high":920,"low":841,"close":911,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":911},"2026-06-16",22.75,23.8,0.44,1.93,624500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",22.29,23.37,21.55,22.76,0.88,4.02,705700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",20.49,22.72,20.059999,21.88,1.68,8.32,984500,{"date":943,"open":765,"high":944,"low":945,"close":946,"change":73,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-11",21,19.6,20.2,1.66,509900,{"date":950,"open":951,"high":944,"low":952,"close":765,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":765},"2026-06-10",18.7,18.52,1.16,6.2,1158200,{"date":957,"open":527,"high":958,"low":959,"close":805,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":805},"2026-06-09",18.94,17.37,1.34,7.71,664900,{"date":964,"open":546,"high":715,"low":965,"close":959,"change":168,"percent_change":966,"volume":967,"transactions":9,"vwap":959},"2026-06-08",17.08,0.7,369800,{"date":969,"open":970,"high":971,"low":972,"close":453,"change":38,"percent_change":973,"volume":974,"transactions":9,"vwap":453},"2026-06-05",17.91,18.049999,16.86,-2.65,244500,{"date":976,"open":977,"high":535,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",17.81,17.31,17.72,-0.3,-1.66,201500,{"date":984,"open":985,"high":986,"low":652,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",18,18.41,18.02,0.11,0.61,156700,{"date":992,"open":631,"high":631,"low":993,"close":970,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":970},"2026-06-02",17.76,-0.77,-4.12,204500,{"date":998,"open":478,"high":805,"low":999,"close":631,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":631},"2026-06-01",17.22,0.84,4.71,286200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",16.96,18.17,16.6,17.84,1.03,6.13,465600,{"date":1013,"open":651,"high":442,"low":1014,"close":1015,"change":415,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",16.22,16.81,3.19,279300,{"date":1019,"open":1020,"high":1021,"low":444,"close":1022,"change":253,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-27",16.47,16.85,16.29,-0.61,232800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":432,"change":73,"percent_change":1030,"volume":1031,"transactions":9,"vwap":432},"2026-05-26",16.5,16.64,15.86,2.05,109300,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",16.28,15.51,16.059999,0.01,0.06,190000,{"date":1041,"open":1022,"high":414,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",15.77,16.049999,-0.16,-0.99,110300,{"date":1048,"open":1049,"high":1015,"low":1050,"close":1051,"change":1038,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-20",16.11,15.69,16.21,0.37,135400,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",18.29,16.08,16.15,-1.59,-8.96,148600,{"date":1063,"open":475,"high":1064,"low":1065,"close":1066,"change":52,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-18",18.26,17.23,17.74,0.57,260200,{"date":1070,"open":1071,"high":1072,"low":1071,"close":475,"change":1073,"percent_change":538,"volume":1074,"transactions":9,"vwap":475},"2026-05-15",16.25,18.24,0.14,386800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":467,"change":662,"percent_change":96,"volume":1080,"transactions":9,"vwap":467},"2026-05-14",18.59,18.75,17.4,477400,{"date":1082,"open":1083,"high":1008,"low":412,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",16.56,17.63,1.13,6.85,421000,{"date":1089,"open":1090,"high":508,"low":1091,"close":1027,"change":168,"percent_change":151,"volume":1092,"transactions":9,"vwap":1027},"2026-05-12",16.37,15.1,375300,{"date":1094,"open":1095,"high":454,"low":1096,"close":1097,"change":500,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",16.75,15.94,16.38,-1.21,152100,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",15.19,16.98,16.58,1.18,7.66,144200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1037,"percent_change":1038,"volume":1114,"transactions":9,"vwap":1113},"2026-05-07",15.39,16.99,14.79,15.4,114200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1110,"change":1120,"percent_change":303,"volume":1121,"transactions":9,"vwap":1110},"2026-05-06",15.34,16.55,14.39,-0.01,246500,{"date":1123,"open":1111,"high":1124,"low":1125,"close":1113,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1113},"2026-05-05",17.99,15.25,-1.54,-9.09,174000,{"date":1130,"open":1131,"high":1124,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",17.33,16.43,16.94,0.03,0.18,352400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-01",15.81,17.97,15.57,16.91,1.31,8.4,182800,{"date":1147,"open":1096,"high":1027,"low":1035,"close":1148,"change":200,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-30",15.6,-0.89,99000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":363,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-29",15.92,17.11,15.53,15.74,-0.51,120700,{"date":1160,"open":1029,"high":661,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",15.32,15.82,-0.18,-1.12,73400,{"date":1167,"open":1168,"high":1111,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-27",15.26,15,16,0.92,6.1,177800,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-24",15.64,14.85,15.08,-0.33,-2.14,191600,{"date":1183,"open":334,"high":404,"low":1184,"close":72,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":72},"2026-04-23",13,2.14,16.13,217700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":301,"change":242,"percent_change":1193,"volume":1194,"transactions":9,"vwap":301},"2026-04-22",13.12,13.3,12.69,2.79,76600,{"date":1196,"open":1197,"high":1191,"low":1198,"close":1199,"change":314,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-21",12.5,12.35,12.91,1.97,151000,{"date":1203,"open":1204,"high":239,"low":1205,"close":1206,"change":355,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-20",12.54,12.29,12.66,-0.55,1027900,{"date":1210,"open":1211,"high":1211,"low":1205,"close":280,"change":200,"percent_change":836,"volume":1212,"transactions":9,"vwap":280},"2026-04-17",12.9,598400,{"date":1214,"open":1215,"high":1184,"low":1216,"close":241,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":241},"2026-04-16",12.94,12.4,-0.21,-1.61,566200,{"date":1221,"open":324,"high":321,"low":1184,"close":1222,"change":1134,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-15",13.08,0.23,65100,{"date":1226,"open":1227,"high":321,"low":1228,"close":272,"change":1229,"percent_change":1229,"volume":1230,"transactions":9,"vwap":272},"2026-04-14",12.03,11.09,0,160100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":272,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":272},"2026-04-13",11.28,13.51,11.1,1.9,17.04,236900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-10",10.93,11.16,10.92,11.15,0.24,2.2,156600,{"date":1249,"open":26,"high":1250,"low":26,"close":1251,"change":769,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",11.23,10.91,1.49,207200,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1245,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-08",11.01,10.42,10.75,2.28,5786800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":662,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-07",10.67,11.39,10.51,-1.22,86100,{"date":181,"open":1269,"high":1270,"low":1271,"close":1272,"change":384,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},11.2,11.42,10.2,10.64,-5,38500]