[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOFT":3,"homepage-market-summary":34,"stock-historical-HOFT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HOFT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hooker Furnishings Corporation Common Stock","Nasdaq",null,"HOUSEHOLD FURNITURE","Hooker Furnishings Corp is a designer, marketer, and importer of casegoods (wooden and metal furniture), leather furniture, fabric-upholstered furniture, lighting, accessories, and home decor for the residential, hospitality, and contract markets. It is also domestically manufactured premium residential custom leather, custom fabric-upholstered furniture, and outdoor furniture. The company operates in four segments: Hooker Branded segment, Domestic Upholstery segment, and All Other. It generates the majority of its revenue from the Hooker Branded segment.","840","Martinsville, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4928,0.46,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},13.17,13.29,13.495,13.025,-0.12,-0.9,31693.525833,763,13.2465,18.09,8.62,46709.34061054,48,6105,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},8.46,56278,20541535.152635,43.15,"2025-04-22",[186,187,197,207,218,226,237,246,256,267,277,287,296,307,318,327,338,348,357,366,374,382,392,401,409,419,429,439,449,458,469,479,490,501,511,522,531,540,549,556,566,577,586,595,605,615,624,633,641,652,661,668,677,683,692,697,704,711,718,724,732,740,746,754,762,770,778,787,796,803,811,817,824,833,841,846,853,861,867,872,879,886,893,898,906,913,919,925,933,939,944,951,955,962,969,975,981,987,993,997,1003,1010,1015,1021,1028,1033,1040,1045,1051,1058,1064,1069,1076,1082,1089,1095,1101,1106,1112,1119,1123,1130,1136,1143,1147,1154,1158,1161,1166,1170,1175,1182,1191,1197,1204,1212,1220,1226,1233,1239,1244,1248,1252,1256,1261,1266,1271,1276,1281,1287,1292,1297,1302,1306,1312,1317,1323,1328,1332,1336,1340,1346,1352,1357,1364,1371,1378,1383,1388,1391,1393,1396,1400,1406,1410,1414,1417,1422,1426,1430,1437,1443,1449,1454,1459,1466,1473,1478,1485,1493,1500,1504,1510,1516,1520,1525,1530,1535,1542,1550,1556,1562,1567,1574,1580,1585,1590,1596,1599,1603,1608,1613,1617,1624,1630,1636,1640,1645,1650,1656,1662,1666,1671,1678,1686,1694,1701,1707,1714,1721,1727,1732,1738,1743,1750,1756,1761,1766,1772,1776,1781,1787,1796,1800,1806,1810,1815,1821,1827,1833,1839,1845,1851,1857,1864,1869,1874,1879,1886,1890,1893,1899,1904,1909,1914,1920,1925,1929,1932,1937,1943,1946,1952,1955,1961,1966,1971,1976,1979,1985,1990,1995,2001,2006,2009,2013,2017,2024,2031,2036,2041,2046,2051,2054,2057,2061,2065,2069,2073,2079,2083,2086,2090,2094,2097,2101,2105,2108,2112,2116,2121,2124,2128,2132,2137,2141,2147,2153,2158,2162,2165,2169,2174,2178,2181,2186,2190,2196,2199,2204,2209,2214,2219,2223,2227,2231,2234,2237,2241,2245,2252,2256,2259,2263,2267,2271,2277,2279,2283,2288,2292,2297,2300,2305,2307,2310,2314,2317,2321,2325,2329,2335,2338,2341,2345],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",12.94,13.52,12.64,0.31,2.39,48996.685987,1131,13.0774,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",12.85,12.98,12.5,0.08,0.62,47173.204856,1157,12.7528,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",13.18,13.72,12.65,12.9,-0.21,-1.6,31770.452941,978,12.8954,{"date":219,"open":220,"high":209,"low":191,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",13.11,-0.03,-0.23,31535.196362,786,13.003,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",13.1,13.25,13.065,13.14,0.03,0.23,11713.435986,403,13.134,{"date":238,"open":239,"high":240,"low":241,"close":220,"change":222,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",13.34,13.415,12.86,-1.72,27808.8406,887,13.0823,{"date":247,"open":248,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",13.3,14.02,13.26,0.1,0.76,32382.037842,971,13.3909,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",13.41,13.6,13.09,13.24,-0.2,-1.49,61985.0937,2867,13.2855,{"date":268,"open":269,"high":270,"low":239,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",13.39,13.59,13.44,0.18,1.36,19726.005297,666,13.444,{"date":278,"open":279,"high":280,"low":281,"close":250,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",13.06,13.535,12.8825,0.205,1.57,165896.556611,1621,13.1982,{"date":288,"open":248,"high":248,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",12.61,13.055,0.005,0.04,37933.786197,1227,13.0897,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",13.48,13.54,12.89,13.05,-0.375,-2.79,47943.929528,1405,13.204,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",13.81,13.84,13.23,13.425,-0.515,-3.69,53975.030372,1650,13.4961,{"date":319,"open":212,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",13.94,12.6,1.11,8.65,74741.74302,3225,13.4577,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",13.61,13.8,12.2,12.83,0.265,2.11,152486.274458,3392,12.9499,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",12.79,12.4,12.565,-0.195,-1.53,52916.111093,1532,12.5917,{"date":349,"open":212,"high":212,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",12.43,12.76,-0.14,-1.09,44898.895285,1218,12.6578,{"date":358,"open":209,"high":359,"low":360,"close":212,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",13.22,12.84,-0.22,-1.68,70106.417762,3203,13.0223,{"date":367,"open":368,"high":20,"low":201,"close":369,"change":17,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",12.71,13.12,3.63,35995.1737,926,12.9275,{"date":375,"open":376,"high":241,"low":201,"close":377,"change":24,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",12.82,12.66,-0.94,25515.367939,876,12.7394,{"date":383,"open":376,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",13.115,12.55,12.78,-0.02,-0.16,45421.0527,1905,12.8509,{"date":393,"open":212,"high":200,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",12.58,12.8,-0.3,-2.29,30334.904201,1091,12.8256,{"date":402,"open":403,"high":403,"low":340,"close":228,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",13.36,-0.27,-2.02,50099.414658,1392,13,{"date":410,"open":411,"high":412,"low":250,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",13.46,13.4902,13.37,-0.09,-0.67,26457.669848,1044,13.3568,{"date":420,"open":421,"high":422,"low":423,"close":411,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",13.69,13.79,13.35,-0.28,-2.04,53976.565463,2097,13.5435,{"date":430,"open":309,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",14.24,13.485,13.74,-0.08,-0.58,62560.897213,1417,13.7068,{"date":440,"open":441,"high":442,"low":270,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",14.22,14.679,13.82,-0.37,-2.61,78250.907731,1787,13.8641,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":424,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",14.53,14.03,14.19,-1.94,30082.820431,1090,14.197,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",14.38,14.685,14.16,14.47,0.15,1.05,29623.3835,899,14.4025,{"date":470,"open":471,"high":472,"low":249,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",14.09,14.5046,14.32,-0.095,-0.66,20264.192974,1229,14.256,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",14.77,14.9082,14.35,14.415,-0.275,-1.87,21913.076695,1124,14.5581,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",14.28,14.75,14.17,14.69,0.27,1.87,28706.659983,1330,14.6044,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",14.73,14.41,14.42,-0.25,-1.7,15101.757772,711,14.4924,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",14.72,15.27,14.63,14.67,-0.05,-0.34,18824.883,851,14.756,{"date":523,"open":524,"high":525,"low":513,"close":513,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",14.91,15.0779,-0.18,-1.21,16944.609074,769,14.8329,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":424,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",15.14,14.3501,14.9,-1.84,27035.039686,792,14.8122,{"date":541,"open":481,"high":542,"low":481,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",15.33,15.18,0.41,2.78,41393.314493,1189,15.1286,{"date":550,"open":551,"high":551,"low":495,"close":481,"change":475,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",15.24,-4.28,37551.032298,912,14.8694,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":496,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",15.09,15.5,14.83,15.43,1.78,24539.098827,2422,15.3007,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",14.71,15.4,14.54,15.16,0.39,2.64,66953.6945,1985,15.0023,{"date":578,"open":559,"high":579,"low":580,"close":481,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",15.63,14.655,-0.47,-3.08,45684.78643,1353,14.968,{"date":587,"open":588,"high":589,"low":590,"close":551,"change":192,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",14.89,15.54,14.7,2.08,47736.760544,1096,15.1931,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",13.99,14.93,13.86,0.96,6.87,60062.297189,2078,14.4857,{"date":606,"open":607,"high":431,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",14.1,13.5,13.97,-0.04,-0.29,81220.2415,1385,13.7984,{"date":616,"open":309,"high":617,"low":413,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",14.095,14.01,0.28,2.04,54562.159211,1434,13.7073,{"date":625,"open":626,"high":627,"low":608,"close":628,"change":506,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",13.85,14.15,13.73,-1.79,63982.5614,1046,13.7636,{"date":634,"open":249,"high":249,"low":635,"close":636,"change":251,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",13.47,13.98,0.72,43834.755971,901,13.6909,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",13.95,14.27,13.51,13.88,0.13,0.95,62000.877963,1292,13.8497,{"date":653,"open":239,"high":654,"low":228,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",13.77,13.75,0.44,3.31,47221.122029,1607,13.4862,{"date":662,"open":645,"high":645,"low":260,"close":663,"change":424,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",13.31,-2.06,51577.647045,1114,13.2809,{"date":669,"open":431,"high":670,"low":671,"close":270,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",14.46,13.3804,-0.68,-4.77,36841.3954,1024,13.7376,{"date":678,"open":210,"high":473,"low":210,"close":644,"change":203,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",4.54,83944.675384,1454,14.0328,{"date":684,"open":685,"high":686,"low":298,"close":687,"change":581,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",14.07,14.285,13.65,-3.33,73337.132153,1638,13.7737,{"date":693,"open":644,"high":590,"low":599,"close":694,"change":434,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-17",14.12,-0.56,38000,{"date":698,"open":699,"high":700,"low":685,"close":701,"change":415,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-16",14.85,15.05,14.2,-4.51,67400,{"date":705,"open":463,"high":700,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-15",14.37,14.87,0.52,3.62,73400,{"date":712,"open":713,"high":558,"low":714,"close":483,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":483},"2026-07-14",14.96,14.31,-0.61,-4.08,54800,{"date":719,"open":720,"high":721,"low":722,"close":713,"change":221,"percent_change":262,"volume":723,"transactions":9,"vwap":713},"2026-07-13",15.06,15.34,14.68,83500,{"date":725,"open":726,"high":727,"low":310,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",15.29,15.53,14.99,-0.32,-2.09,65900,{"date":733,"open":734,"high":735,"low":736,"close":76,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":76},"2026-07-09",15.11,15.77,14.81,0.3,2,73500,{"date":741,"open":742,"high":589,"low":743,"close":743,"change":695,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-08",15.48,15.01,-3.6,46600,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",16.67,16.83,15.57,-0.99,-5.98,38300,{"date":755,"open":749,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",17.3,16.53,16.56,-0.26,-1.55,65200,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",17.76,16.41,16.82,-0.86,-4.86,69900,{"date":771,"open":772,"high":29,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",17.77,17.4,17.68,-0.15,-0.84,89900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",16.92,17.97,16.85,17.83,0.8,4.7,128200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",15.8,17.36,15.08,17.030001,-0.07,-0.41,191400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":517,"percent_change":611,"volume":802,"transactions":9,"vwap":801},"2026-06-26",16.97,17.41,16.8,17.1,114600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":251,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-25",17.18,17.44,16.9,17.15,0.59,63500,{"date":812,"open":790,"high":813,"low":766,"close":814,"change":262,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-24",17.61,17.049999,-1.16,91600,{"date":818,"open":819,"high":813,"low":820,"close":821,"change":126,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-23",16.99,16.65,17.25,1.47,135900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",16.52,17.65,16.25,17,1.2,7.59,318300,{"date":834,"open":835,"high":836,"low":837,"close":789,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":789},"2026-06-18",15.23,16.18,15.12,0.6,3.95,218400,{"date":842,"open":835,"high":843,"low":588,"close":844,"change":116,"percent_change":793,"volume":845,"transactions":9,"vwap":844},"2026-06-17",16.16,15.2,92300,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":776,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-16",16.24,16.39,15.21,-5.23,77000,{"date":854,"open":855,"high":849,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",15.97,15.56,16.049999,0.7,4.56,159400,{"date":862,"open":863,"high":789,"low":700,"close":864,"change":262,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-12",15.55,15.35,-1.29,93500,{"date":868,"open":590,"high":765,"low":463,"close":863,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":863},"2026-06-11",3.22,26.12,253200,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":544,"volume":878,"transactions":9,"vwap":876},"2026-06-10",12.29,12.75,12.33,0.05,35800,{"date":880,"open":881,"high":199,"low":882,"close":883,"change":884,"percent_change":283,"volume":885,"transactions":9,"vwap":883},"2026-06-09",12.22,12.19,12.28,0.19,28300,{"date":887,"open":360,"high":360,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-08",12.05,12.09,-0.76,-5.91,41700,{"date":894,"open":332,"high":228,"low":895,"close":199,"change":202,"percent_change":896,"volume":897,"transactions":9,"vwap":199},"2026-06-05",12.3,0.63,19900,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",12.34,13.02,12.77,0.43,3.48,12100,{"date":907,"open":908,"high":211,"low":909,"close":900,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-06-03",12.38,12.1,0.02,0.16,26600,{"date":914,"open":341,"high":875,"low":915,"close":916,"change":292,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-02",12.08,12.32,0.33,19500,{"date":920,"open":921,"high":201,"low":922,"close":883,"change":192,"percent_change":923,"volume":924,"transactions":9,"vwap":883},"2026-06-01",12.16,12.11,2.59,23800,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",12.99,11.84,11.97,-1.02,-7.85,54900,{"date":934,"open":935,"high":645,"low":936,"close":927,"change":759,"percent_change":937,"volume":938,"transactions":9,"vwap":927},"2026-05-28",13.43,12.92,-1.96,21900,{"date":940,"open":229,"high":599,"low":20,"close":229,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":229},"2026-05-27",0.14,1.07,25000,{"date":945,"open":946,"high":947,"low":916,"close":220,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":220},"2026-05-26",13.42,13.92,-0.33,-2.46,31100,{"date":952,"open":228,"high":953,"low":408,"close":271,"change":151,"percent_change":954,"volume":753,"transactions":9,"vwap":271},"2026-05-22",13.91,2.91,{"date":956,"open":957,"high":220,"low":958,"close":279,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":279},"2026-05-21",12.56,12.49,0.36,2.83,17500,{"date":963,"open":964,"high":359,"low":965,"close":966,"change":737,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-20",12.54,12.51,12.7,2.42,22200,{"date":970,"open":971,"high":269,"low":341,"close":341,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":341},"2026-05-19",12.88,-0.65,-4.98,24200,{"date":976,"open":977,"high":978,"low":408,"close":301,"change":884,"percent_change":979,"volume":980,"transactions":9,"vwap":301},"2026-05-18",13.03,13.53,1.48,31900,{"date":982,"open":394,"high":983,"low":394,"close":241,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":241},"2026-05-15",13.07,0.26,2.06,22800,{"date":988,"open":989,"high":990,"low":989,"close":321,"change":991,"percent_change":991,"volume":992,"transactions":9,"vwap":321},"2026-05-14",12.42,13.01,0,20700,{"date":994,"open":385,"high":927,"low":995,"close":321,"change":877,"percent_change":131,"volume":996,"transactions":9,"vwap":321},"2026-05-13",12.36,23700,{"date":998,"open":999,"high":1000,"low":350,"close":385,"change":506,"percent_change":1001,"volume":1002,"transactions":9,"vwap":385},"2026-05-12",12.59,12.87,-1.95,41100,{"date":1004,"open":1005,"high":946,"low":1006,"close":395,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":395},"2026-05-11",13.27,12.69,-0.51,-3.83,47700,{"date":1011,"open":241,"high":190,"low":241,"close":663,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":663},"2026-05-08",0.45,3.5,22500,{"date":1016,"open":958,"high":1017,"low":958,"close":241,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":241},"2026-05-07",13.08,0.34,2.72,51600,{"date":1022,"open":1023,"high":1000,"low":895,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",12.31,12.52,0.21,1.71,52800,{"date":1029,"open":883,"high":1030,"low":883,"close":1023,"change":911,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1023},"2026-05-05",12.67,1.32,51500,{"date":1034,"open":1035,"high":916,"low":1036,"close":1037,"change":1038,"percent_change":202,"volume":1039,"transactions":9,"vwap":1037},"2026-05-04",12.13,11.89,12.15,0.01,68000,{"date":1041,"open":350,"high":350,"low":1042,"close":1043,"change":116,"percent_change":434,"volume":1044,"transactions":9,"vwap":1043},"2026-05-01",11.79,12.14,33800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1037,"change":991,"percent_change":991,"volume":1050,"transactions":9,"vwap":1037},"2026-04-30",11.98,12.81,11.78,167400,{"date":1052,"open":1053,"high":958,"low":1054,"close":1037,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1037},"2026-04-29",12.21,11.76,-0.06,-0.49,51100,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1053,"change":715,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1053},"2026-04-28",12.96,11.75,-4.76,75300,{"date":1065,"open":300,"high":1066,"low":201,"close":376,"change":941,"percent_change":1067,"volume":1068,"transactions":9,"vwap":376},"2026-04-27",13.58,1.1,66100,{"date":1070,"open":958,"high":1071,"low":1072,"close":1073,"change":647,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-24",13.49,12.01,12.68,1.04,74400,{"date":1077,"open":395,"high":300,"low":1078,"close":385,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":385},"2026-04-23",12.47,-0.4,-3.09,15600,{"date":1083,"open":413,"high":1084,"low":376,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-22",13.55,12.95,-0.24,-1.82,14300,{"date":1090,"open":1060,"high":1091,"low":1060,"close":1092,"change":126,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",13.62,13.19,1.93,77600,{"date":1096,"open":1097,"high":1098,"low":1078,"close":189,"change":146,"percent_change":1099,"volume":1100,"transactions":9,"vwap":189},"2026-04-20",12.57,13.33,2.54,57900,{"date":1102,"open":966,"high":423,"low":1103,"close":1104,"change":910,"percent_change":911,"volume":1105,"transactions":9,"vwap":1104},"2026-04-17",12.27,12.62,46700,{"date":1107,"open":413,"high":1108,"low":874,"close":321,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":321},"2026-04-16",13.64,-1.65,-11.58,66400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":424,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-15",14.36,14.78,14.25,-1.93,28000,{"date":1120,"open":713,"high":713,"low":494,"close":451,"change":506,"percent_change":1121,"volume":1122,"transactions":9,"vwap":451},"2026-04-14",-1.69,22600,{"date":1124,"open":1125,"high":1126,"low":503,"close":1115,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1115},"2026-04-13",15.36,15.45,-0.54,-3.52,50100,{"date":1131,"open":736,"high":1132,"low":1133,"close":1134,"change":146,"percent_change":1135,"volume":996,"transactions":9,"vwap":1134},"2026-04-10",15.51,14.62,15.32,2.13,{"date":1137,"open":359,"high":1138,"low":260,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-09",15.28,15,1.75,13.21,49400,{"date":1144,"open":608,"high":1145,"low":229,"close":229,"change":877,"percent_change":151,"volume":1146,"transactions":9,"vwap":229},"2026-04-08",14.52,60000,{"date":1148,"open":1149,"high":1149,"low":200,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-07",13.76,13.2,-0.43,-3.15,19100,{"date":1155,"open":239,"high":597,"low":21,"close":1156,"change":911,"percent_change":64,"volume":1157,"transactions":9,"vwap":1156},"2026-04-06",13.63,26200,{"date":1159,"open":663,"high":1108,"low":983,"close":635,"change":387,"percent_change":775,"volume":1160,"transactions":9,"vwap":635},"2026-04-02",15100,{"date":1162,"open":936,"high":1156,"low":902,"close":1071,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1071},"2026-04-01",0.61,4.74,22900,{"date":1167,"open":248,"high":1108,"low":199,"close":971,"change":775,"percent_change":1168,"volume":1169,"transactions":9,"vwap":971},"2026-03-31",-1.15,30200,{"date":1171,"open":1172,"high":250,"low":1172,"close":977,"change":136,"percent_change":1173,"volume":1174,"transactions":9,"vwap":977},"2026-03-30",12.26,6.37,33400,{"date":1176,"open":1177,"high":377,"low":1178,"close":1179,"change":131,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-27",11.71,11.48,12.25,3.38,44200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-26",11.52,12.06,11.41,11.85,0.17,1.46,38800,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":414,"percent_change":890,"volume":1196,"transactions":9,"vwap":1195},"2026-03-25",12,11.54,11.68,10200,{"date":1198,"open":1199,"high":882,"low":1200,"close":1201,"change":526,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-24",11.81,11.72,11.77,-1.51,25600,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-23",11.17,12.03,11.95,0.99,9.03,24500,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-20",11.31,10.87,10.96,-0.45,-3.94,126700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1186,"change":292,"percent_change":156,"volume":1225,"transactions":9,"vwap":1186},"2026-03-19",11.32,11.53,11,33700,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-18",12.44,11.37,-0.88,-7.18,30100,{"date":1234,"open":1235,"high":1235,"low":921,"close":1179,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1179},"2026-03-17",13.04,-0.57,-4.45,21700,{"date":1240,"open":971,"high":228,"low":1241,"close":376,"change":506,"percent_change":1242,"volume":1243,"transactions":9,"vwap":376},"2026-03-16",12.63,-1.91,29600,{"date":1245,"open":395,"high":20,"low":351,"close":983,"change":737,"percent_change":1246,"volume":1247,"transactions":9,"vwap":983},"2026-03-13",2.35,29700,{"date":1249,"open":927,"high":20,"low":965,"close":902,"change":222,"percent_change":1250,"volume":1251,"transactions":9,"vwap":902},"2026-03-12",-1.77,99100,{"date":1253,"open":212,"high":1254,"low":394,"close":408,"change":991,"percent_change":991,"volume":1255,"transactions":9,"vwap":408},"2026-03-11",13.13,33100,{"date":1257,"open":201,"high":20,"low":1258,"close":408,"change":156,"percent_change":1259,"volume":1260,"transactions":9,"vwap":408},"2026-03-10",12.48,2.77,42200,{"date":1262,"open":21,"high":21,"low":1037,"close":211,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":211},"2026-03-09",-0.77,-5.74,45500,{"date":1267,"open":1268,"high":1149,"low":1150,"close":946,"change":1086,"percent_change":1269,"volume":1270,"transactions":9,"vwap":946},"2026-03-06",13.4,-1.76,27300,{"date":1272,"open":423,"high":1273,"low":423,"close":1274,"change":647,"percent_change":600,"volume":1275,"transactions":9,"vwap":1274},"2026-03-05",14.5,13.66,29500,{"date":1277,"open":608,"high":1278,"low":271,"close":978,"change":877,"percent_change":1279,"volume":1280,"transactions":9,"vwap":978},"2026-03-04",14.13,0.37,19200,{"date":1282,"open":1283,"high":1116,"low":423,"close":298,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":298},"2026-03-03",13.96,-0.6,-4.26,16000,{"date":1288,"open":462,"high":1289,"low":626,"close":1290,"change":759,"percent_change":1291,"volume":892,"transactions":9,"vwap":1290},"2026-03-02",14.8,14.08,-1.81,{"date":1293,"open":462,"high":516,"low":433,"close":1294,"change":111,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-27",14.34,0.42,28700,{"date":1298,"open":1299,"high":570,"low":1300,"close":492,"change":292,"percent_change":619,"volume":1301,"transactions":9,"vwap":492},"2026-02-26",14.23,14,22700,{"date":1303,"open":1304,"high":492,"low":646,"close":431,"change":111,"percent_change":1295,"volume":1305,"transactions":9,"vwap":431},"2026-02-25",14.05,25800,{"date":1307,"open":706,"high":1308,"low":607,"close":1309,"change":262,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-24",14.74,14.18,-1.39,21800,{"date":1313,"open":590,"high":736,"low":1314,"close":460,"change":222,"percent_change":1315,"volume":1316,"transactions":9,"vwap":460},"2026-02-23",14.29,-1.57,45800,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":387,"percent_change":352,"volume":1322,"transactions":9,"vwap":1321},"2026-02-20",14.43,14.86,14.61,26500,{"date":1324,"open":492,"high":1325,"low":421,"close":515,"change":131,"percent_change":1326,"volume":1327,"transactions":9,"vwap":515},"2026-02-19",14.79,2.81,26000,{"date":1329,"open":1308,"high":743,"low":453,"close":1299,"change":1007,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1299},"2026-02-18",-3.46,23500,{"date":1333,"open":699,"high":743,"low":1334,"close":1308,"change":1335,"percent_change":664,"volume":996,"transactions":9,"vwap":1308},"2026-02-17",14.58,-0.31,{"date":1337,"open":1289,"high":543,"low":1273,"close":700,"change":192,"percent_change":1338,"volume":1339,"transactions":9,"vwap":700},"2026-02-13",2.1,32600,{"date":1341,"open":844,"high":1342,"low":1319,"close":1308,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1308},"2026-02-12",15.25,-0.5,-3.28,36000,{"date":1347,"open":1319,"high":1348,"low":1349,"close":551,"change":1350,"percent_change":1351,"volume":1247,"transactions":9,"vwap":551},"2026-02-11",15.39,14.3,0.82,5.69,{"date":1353,"open":694,"high":524,"low":1354,"close":505,"change":233,"percent_change":1355,"volume":1356,"transactions":9,"vwap":505},"2026-02-10",14.04,1.62,49700,{"date":1358,"open":589,"high":1359,"low":1360,"close":453,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":453},"2026-02-09",15.78,13.89,-1.35,-8.69,85300,{"date":1365,"open":1366,"high":1367,"low":727,"close":589,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":589},"2026-02-06",15.7,15.99,-0.11,-0.7,76300,{"date":1372,"open":535,"high":1373,"low":503,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-05",15.69,15.65,0.84,5.67,52100,{"date":1379,"open":1321,"high":1348,"low":1380,"close":736,"change":984,"percent_change":1381,"volume":1382,"transactions":9,"vwap":736},"2026-02-04",14.6,1.79,100500,{"date":1384,"open":608,"high":1385,"low":271,"close":1386,"change":50,"percent_change":1387,"volume":1142,"transactions":9,"vwap":1386},"2026-02-03",14.65,14.55,7.38,{"date":1389,"open":403,"high":626,"low":902,"close":1084,"change":619,"percent_change":334,"volume":1390,"transactions":9,"vwap":1084},"2026-02-02",45900,{"date":1392,"open":209,"high":239,"low":999,"close":1005,"change":991,"percent_change":991,"volume":1377,"transactions":9,"vwap":1005},"2026-01-30",{"date":1394,"open":1254,"high":1098,"low":875,"close":1005,"change":387,"percent_change":775,"volume":1395,"transactions":9,"vwap":1005},"2026-01-29",20400,{"date":1397,"open":1398,"high":21,"low":936,"close":21,"change":202,"percent_change":1163,"volume":1399,"transactions":9,"vwap":21},"2026-01-28",13.16,47400,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1141,"change":272,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1141},"2026-01-27",12.73,13.32,1.38,38900,{"date":1407,"open":1235,"high":413,"low":958,"close":977,"change":1408,"percent_change":751,"volume":1409,"transactions":9,"vwap":977},"2026-01-26",-0.13,51000,{"date":1411,"open":1006,"high":1005,"low":1006,"close":1398,"change":1412,"percent_change":1413,"volume":1157,"transactions":9,"vwap":1398},"2026-01-23",0.09,0.69,{"date":1415,"open":229,"high":269,"low":1006,"close":983,"change":434,"percent_change":715,"volume":1416,"transactions":9,"vwap":983},"2026-01-22",30300,{"date":1418,"open":199,"high":635,"low":199,"close":1419,"change":737,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-21",13.15,2.33,57300,{"date":1423,"open":1104,"high":300,"low":876,"close":199,"change":1412,"percent_change":1424,"volume":1425,"transactions":9,"vwap":199},"2026-01-20",0.71,25700,{"date":1427,"open":1053,"high":189,"low":1053,"close":351,"change":708,"percent_change":1428,"volume":1429,"transactions":9,"vwap":351},"2026-01-16",4.25,20600,{"date":1431,"open":1432,"high":201,"low":1433,"close":1434,"change":126,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-15",12.02,11.66,12.24,2.09,33900,{"date":1438,"open":1439,"high":1439,"low":1433,"close":1440,"change":517,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-14",12.07,11.99,-0.42,17600,{"date":1444,"open":1072,"high":883,"low":1445,"close":1446,"change":941,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-13",11.92,12.04,1.18,18900,{"date":1450,"open":1187,"high":889,"low":1451,"close":1452,"change":1412,"percent_change":252,"volume":1453,"transactions":9,"vwap":1452},"2026-01-12",11.63,11.9,25900,{"date":1455,"open":1433,"high":1440,"low":1456,"close":1199,"change":984,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1199},"2026-01-09",11.44,2.25,29400,{"date":1460,"open":1054,"high":1461,"low":1222,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-08",11.94,11.55,-0.35,-2.94,20300,{"date":1467,"open":1468,"high":1047,"low":1469,"close":1452,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1452},"2026-01-07",11.21,11.13,0.77,6.92,28100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1469,"change":232,"percent_change":496,"volume":1153,"transactions":9,"vwap":1469},"2026-01-06",11.09,11.42,10.95,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":517,"percent_change":1217,"volume":1484,"transactions":9,"vwap":1483},"2026-01-05",11.05,11.11,10.94,11.1,18200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":352,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-02",11.34,11.51,11.07,11.15,-1.24,15000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":573,"volume":1399,"transactions":9,"vwap":1498},"2025-12-31",11.02,11.35,10.6,11.29,0.29,{"date":1501,"open":1489,"high":1490,"low":1502,"close":1224,"change":775,"percent_change":1361,"volume":1503,"transactions":9,"vwap":1224},"2025-12-30",10.93,43200,{"date":1505,"open":1490,"high":1506,"low":1507,"close":1490,"change":793,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1490},"2025-12-29",11.23,10.78,-0.62,34100,{"date":1511,"open":1483,"high":1222,"low":1512,"close":1513,"change":1412,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-26",11.04,11.22,0.81,32500,{"date":1517,"open":1490,"high":1518,"low":1480,"close":1469,"change":517,"percent_change":1217,"volume":1519,"transactions":9,"vwap":1469},"2025-12-24",11.36,26700,{"date":1521,"open":1224,"high":1522,"low":1224,"close":1523,"change":647,"percent_change":1447,"volume":1524,"transactions":9,"vwap":1523},"2025-12-23",11.33,11.18,27600,{"date":1526,"open":1495,"high":1527,"low":1528,"close":1480,"change":292,"percent_change":959,"volume":1529,"transactions":9,"vwap":1480},"2025-12-22",11.45,10.63,102900,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":917,"percent_change":85,"volume":1534,"transactions":9,"vwap":1533},"2025-12-19",10.42,11.01,182600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":272,"percent_change":1026,"volume":1541,"transactions":9,"vwap":1540},"2025-12-18",10.59,10.7,10.51,10.68,50200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":794,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-17",10.79,10.91,10.48,10.5,-3.76,27900,{"date":1551,"open":1552,"high":1545,"low":1553,"close":1545,"change":131,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1545},"2025-12-16",10.56,10.34,3.81,27400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1539,"change":1086,"percent_change":1561,"volume":1157,"transactions":9,"vwap":1539},"2025-12-15",10.76,10.88,10.41,-2.23,{"date":1563,"open":1564,"high":1518,"low":1564,"close":1565,"change":1025,"percent_change":1566,"volume":1203,"transactions":9,"vwap":1565},"2025-12-12",10.54,10.75,1.99,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1564,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1564},"2025-12-11",8.88,11.74,-0.36,-3.3,72500,{"date":1575,"open":1216,"high":1576,"low":1577,"close":1577,"change":775,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-10",11.6,10.9,-1.36,79800,{"date":1581,"open":1582,"high":1468,"low":1582,"close":1480,"change":1583,"percent_change":1584,"volume":961,"transactions":9,"vwap":1480},"2025-12-09",10.3,0.64,6.15,{"date":1586,"open":1528,"high":1587,"low":1560,"close":1560,"change":404,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1560},"2025-12-08",10.83,-2.53,14100,{"date":1591,"open":1592,"high":1593,"low":1537,"close":1540,"change":1594,"percent_change":1595,"volume":1275,"transactions":9,"vwap":1540},"2025-12-05",11.47,11.5,-0.87,-7.53,{"date":1597,"open":1570,"high":1440,"low":1475,"close":1462,"change":424,"percent_change":1598,"volume":1203,"transactions":9,"vwap":1462},"2025-12-04",-2.37,{"date":1600,"open":1482,"high":1601,"low":1482,"close":1601,"change":1350,"percent_change":1602,"volume":1157,"transactions":9,"vwap":1601},"2025-12-03",11.83,7.45,{"date":1604,"open":1490,"high":1490,"low":1605,"close":1533,"change":1086,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1533},"2025-12-02",10.53,-2.13,15900,{"date":1609,"open":1610,"high":1487,"low":1528,"close":1611,"change":708,"percent_change":1612,"volume":1472,"transactions":9,"vwap":1611},"2025-12-01",10.73,11.25,4.85,{"date":1614,"open":1615,"high":1215,"low":1610,"close":1610,"change":793,"percent_change":972,"volume":1616,"transactions":9,"vwap":1610},"2025-11-28",10.86,6200,{"date":1618,"open":1619,"high":1216,"low":1620,"close":1621,"change":111,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-26",10.67,10.65,10.8,0.56,13700,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":941,"percent_change":1031,"volume":1629,"transactions":9,"vwap":1628},"2025-11-25",10.45,10.97,10.74,23300,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1497,"change":1634,"percent_change":1330,"volume":1635,"transactions":9,"vwap":1497},"2025-11-24",10.89,9.96,-0.38,11800,{"date":1637,"open":1565,"high":1224,"low":1497,"close":1638,"change":984,"percent_change":1639,"volume":1211,"transactions":9,"vwap":1638},"2025-11-21",10.98,2.43,{"date":1641,"open":1564,"high":1628,"low":1564,"close":1642,"change":496,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-20",10.72,2.58,52500,{"date":1646,"open":1647,"high":1605,"low":1582,"close":1626,"change":251,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1626},"2025-11-19",10.31,0.97,25400,{"date":1651,"open":1560,"high":1560,"low":1652,"close":1653,"change":116,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-18",10.18,10.35,-0.1,22100,{"date":1657,"open":1658,"high":1564,"low":1659,"close":1660,"change":1038,"percent_change":251,"volume":1661,"transactions":9,"vwap":1660},"2025-11-17",10.24,10.16,10.36,54400,{"date":1663,"open":1664,"high":1626,"low":1664,"close":1653,"change":877,"percent_change":57,"volume":1665,"transactions":9,"vwap":1653},"2025-11-14",10.23,30400,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1582,"change":1279,"percent_change":1670,"volume":986,"transactions":9,"vwap":1582},"2025-11-13",9.83,10.33,3.73,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":232,"percent_change":737,"volume":1677,"transactions":9,"vwap":1676},"2025-11-12",9.99,10.12,9.71,9.93,23900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":917,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-11",9.54,9.98,9.52,9.9,3.45,26800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1169,"transactions":9,"vwap":1691},"2025-11-10",9.6,9.88,9.48,9.57,0.11,1.16,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1188,"percent_change":1700,"volume":1260,"transactions":9,"vwap":1699},"2025-11-07",9.12,9.56,8.97,9.46,1.83,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":116,"percent_change":1368,"volume":1706,"transactions":9,"vwap":1705},"2025-11-06",9.04,9.45,9.29,16400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1025,"percent_change":1713,"volume":753,"transactions":9,"vwap":1712},"2025-11-05",9.14,9.44,9.02,9.3,2.31,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":387,"percent_change":361,"volume":1720,"transactions":9,"vwap":1719},"2025-11-04",9.15,9.21,9.07,9.09,49900,{"date":1722,"open":1696,"high":1723,"low":1724,"close":1725,"change":232,"percent_change":917,"volume":1726,"transactions":9,"vwap":1725},"2025-11-03",9.23,8.93,9.11,25100,{"date":1728,"open":1729,"high":1705,"low":1729,"close":1730,"change":647,"percent_change":1731,"volume":912,"transactions":9,"vwap":1730},"2025-10-31",8.89,9.08,1.45,{"date":1733,"open":1734,"high":1735,"low":1569,"close":1736,"change":292,"percent_change":1012,"volume":1737,"transactions":9,"vwap":1736},"2025-10-30",9.06,9.18,8.95,31800,{"date":1739,"open":1740,"high":1725,"low":1740,"close":1741,"change":647,"percent_change":979,"volume":1742,"transactions":9,"vwap":1741},"2025-10-29",8.75,8.91,31200,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":948,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-28",9.35,8.76,8.78,-3.62,40800,{"date":1751,"open":1752,"high":1753,"low":1729,"close":1725,"change":737,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1725},"2025-10-27",8.98,9.4,3.41,38500,{"date":1757,"open":1741,"high":1709,"low":1758,"close":1759,"change":352,"percent_change":1760,"volume":950,"transactions":9,"vwap":1759},"2025-10-24",8.8,8.81,-1.56,{"date":1762,"open":1763,"high":1734,"low":1729,"close":1736,"change":941,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1736},"2025-10-23",8.92,1.59,8600,{"date":1767,"open":1210,"high":1768,"low":1769,"close":1759,"change":222,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1759},"2025-10-22",9.37,8.72,-2.54,35600,{"date":1773,"open":1736,"high":1709,"low":1774,"close":1703,"change":911,"percent_change":1775,"volume":968,"transactions":9,"vwap":1703},"2025-10-21",8.85,1.8,{"date":1777,"open":1746,"high":1778,"low":1740,"close":1569,"change":647,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1569},"2025-10-20",8.96,1.49,29900,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1740,"change":506,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1740},"2025-10-17",9.05,8.74,-2.78,34500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-16",8.71,9.13,8.64,9,0.2,2.27,92600,{"date":1797,"open":1758,"high":1798,"low":1791,"close":1758,"change":1188,"percent_change":1799,"volume":992,"transactions":9,"vwap":1758},"2025-10-15",9.2,1.97,{"date":1801,"open":1802,"high":1763,"low":30,"close":1803,"change":793,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-14",8.77,8.63,-0.8,28800,{"date":1807,"open":1716,"high":1716,"low":1808,"close":1808,"change":506,"percent_change":303,"volume":1809,"transactions":9,"vwap":1808},"2025-10-13",8.7,35700,{"date":1811,"open":1812,"high":1745,"low":1813,"close":1736,"change":213,"percent_change":397,"volume":1814,"transactions":9,"vwap":1736},"2025-10-10",9.19,8.83,37700,{"date":1816,"open":1817,"high":1817,"low":1734,"close":1818,"change":729,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-09",9.55,9.16,-3.38,32400,{"date":1822,"open":1823,"high":1824,"low":1725,"close":1690,"change":737,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1690},"2025-10-08",9.22,9.59,3.27,30500,{"date":1828,"open":1829,"high":1830,"low":1696,"close":1735,"change":1831,"percent_change":1087,"volume":1832,"transactions":9,"vwap":1735},"2025-10-07",9.38,9.82,-0.17,71900,{"date":1834,"open":1674,"high":1835,"low":1836,"close":1745,"change":1508,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1745},"2025-10-06",10.27,9.27,-6.22,32800,{"date":1840,"open":1841,"high":1605,"low":1842,"close":1843,"change":1079,"percent_change":1844,"volume":1339,"transactions":9,"vwap":1843},"2025-10-03",10.46,9.95,9.97,-3.86,{"date":1846,"open":1619,"high":1628,"low":1847,"close":1848,"change":526,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-02",10.32,10.37,-1.71,24100,{"date":1852,"open":1853,"high":1552,"low":1673,"close":1854,"change":131,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-01",10.13,10.55,3.94,94600,{"date":1858,"open":1859,"high":1216,"low":1843,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-30",10.64,10.15,-0.44,-4.15,65100,{"date":1865,"open":1496,"high":1866,"low":1605,"close":1537,"change":672,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1537},"2025-09-29",11.49,-6.03,56200,{"date":1870,"open":1627,"high":1871,"low":1497,"close":1872,"change":233,"percent_change":591,"volume":1873,"transactions":9,"vwap":1872},"2025-09-26",11.3,11.27,60700,{"date":1875,"open":1552,"high":1489,"low":1876,"close":1512,"change":1018,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1512},"2025-09-25",10.47,3.18,48600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1538,"change":877,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1538},"2025-09-24",10.62,10.77,10.61,0.47,18100,{"date":1887,"open":1528,"high":1544,"low":1888,"close":1620,"change":910,"percent_change":884,"volume":1889,"transactions":9,"vwap":1620},"2025-09-23",10.58,28900,{"date":1891,"open":1605,"high":1540,"low":1605,"close":1528,"change":387,"percent_change":1892,"volume":1316,"transactions":9,"vwap":1528},"2025-09-22",-0.19,{"date":1894,"open":1620,"high":1895,"low":1896,"close":1620,"change":1217,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1620},"2025-09-19",10.84,10.29,-4.05,174200,{"date":1900,"open":1841,"high":1593,"low":1901,"close":1483,"change":1350,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1483},"2025-09-18",10.44,7.98,109000,{"date":1905,"open":1896,"high":1502,"low":1835,"close":1906,"change":1907,"percent_change":1447,"volume":1908,"transactions":9,"vwap":1906},"2025-09-17",10.28,0.12,62300,{"date":1910,"open":1911,"high":1652,"low":1912,"close":1659,"change":911,"percent_change":1913,"volume":1472,"transactions":9,"vwap":1659},"2025-09-16",10.09,9.79,1.6,{"date":1915,"open":1553,"high":1553,"low":1916,"close":1917,"change":518,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-15",9.89,10,-3.29,35900,{"date":1921,"open":1881,"high":1610,"low":1860,"close":1553,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1553},"2025-09-12",-0.39,-3.63,58600,{"date":1926,"open":1660,"high":1632,"low":1717,"close":1610,"change":506,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1610},"2025-09-11",-2.28,224300,{"date":1930,"open":1475,"high":1481,"low":1620,"close":1638,"change":647,"percent_change":830,"volume":1931,"transactions":9,"vwap":1638},"2025-09-10",66700,{"date":1933,"open":1934,"high":1559,"low":1841,"close":1935,"change":111,"percent_change":1622,"volume":1936,"transactions":9,"vwap":1935},"2025-09-09",10.81,10.85,23200,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1544,"change":1408,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1544},"2025-09-08",10.92,10.66,-1.19,26300,{"date":1944,"open":1940,"high":1939,"low":1881,"close":1939,"change":1945,"percent_change":1457,"volume":1311,"transactions":9,"vwap":1939},"2025-09-05",0.24,{"date":1947,"open":1948,"high":1540,"low":1948,"close":1540,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1540},"2025-09-04",10.14,0.5,4.91,12200,{"date":1953,"open":1681,"high":1658,"low":1681,"close":1652,"change":464,"percent_change":1954,"volume":1088,"transactions":9,"vwap":1652},"2025-09-03",1.5,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":292,"percent_change":131,"volume":1960,"transactions":9,"vwap":1959},"2025-09-02",9.77,10.07,10.03,36300,{"date":1962,"open":1963,"high":1963,"low":1681,"close":1673,"change":775,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1673},"2025-08-29",10.25,-1.48,13500,{"date":1967,"open":1860,"high":1968,"low":1969,"close":1948,"change":221,"percent_change":611,"volume":1970,"transactions":9,"vwap":1948},"2025-08-28",10.2,10.02,21300,{"date":1972,"open":1835,"high":1547,"low":1973,"close":1974,"change":116,"percent_change":1654,"volume":1975,"transactions":9,"vwap":1974},"2025-08-27",10.05,10.17,38600,{"date":1977,"open":1978,"high":1532,"low":1978,"close":1652,"change":387,"percent_change":262,"volume":1549,"transactions":9,"vwap":1652},"2025-08-26",10.1,{"date":1980,"open":1917,"high":1981,"low":1982,"close":1968,"change":388,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1968},"2025-08-25",10.43,9.86,-1.54,64100,{"date":1986,"open":1987,"high":1876,"low":1987,"close":1660,"change":141,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1660},"2025-08-22",9.67,6.8,32300,{"date":1991,"open":1982,"high":1974,"low":1680,"close":1992,"change":775,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-21",9.7,-1.52,23000,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":424,"percent_change":2000,"volume":1706,"transactions":9,"vwap":1999},"2025-08-20",10.19,9.78,9.85,-2.76,{"date":2002,"open":1843,"high":2003,"low":1676,"close":1853,"change":2004,"percent_change":2005,"volume":1014,"transactions":9,"vwap":1853},"2025-08-19",10.21,0.22,2.22,{"date":2007,"open":1683,"high":1948,"low":1916,"close":2008,"change":793,"percent_change":1369,"volume":986,"transactions":9,"vwap":2008},"2025-08-18",9.91,{"date":2010,"open":1843,"high":1959,"low":2011,"close":1681,"change":1907,"percent_change":2012,"volume":1238,"transactions":9,"vwap":1681},"2025-08-15",9.8,1.22,{"date":2014,"open":1969,"high":1969,"low":1675,"close":1982,"change":1079,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1982},"2025-08-14",-3.9,41600,{"date":2018,"open":2019,"high":1553,"low":1688,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-13",9.65,10.26,0.68,7.1,47500,{"date":2025,"open":1691,"high":2026,"low":2027,"close":2028,"change":619,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-12",9.75,9.26,9.58,3.01,53800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1712,"change":991,"percent_change":991,"volume":1157,"transactions":9,"vwap":1712},"2025-08-11",9.42,9.62,9.1,{"date":2037,"open":2038,"high":2028,"low":1836,"close":1712,"change":1335,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1712},"2025-08-08",9.5,-3.23,13200,{"date":2042,"open":2043,"high":1978,"low":2043,"close":2044,"change":496,"percent_change":2045,"volume":1068,"transactions":9,"vwap":2044},"2025-08-07",9.51,9.61,2.89,{"date":2047,"open":2048,"high":2038,"low":1798,"close":2049,"change":292,"percent_change":903,"volume":2050,"transactions":9,"vwap":2049},"2025-08-06",9.36,9.34,32900,{"date":2052,"open":1829,"high":2044,"low":1717,"close":1712,"change":517,"percent_change":2053,"volume":1327,"transactions":9,"vwap":1712},"2025-08-05",-0.53,{"date":2055,"open":1730,"high":2019,"low":1730,"close":1745,"change":496,"percent_change":2056,"volume":1786,"transactions":9,"vwap":1745},"2025-08-04",2.97,{"date":2058,"open":1745,"high":1745,"low":1734,"close":1730,"change":444,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1730},"2025-08-01",-3.92,33200,{"date":2062,"open":1912,"high":1582,"low":1710,"close":1704,"change":1463,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1704},"2025-07-31",-3.57,48900,{"date":2066,"open":1859,"high":1610,"low":1957,"close":2011,"change":776,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2011},"2025-07-30",-7.89,91400,{"date":2070,"open":1498,"high":1522,"low":1528,"close":1859,"change":2071,"percent_change":2072,"volume":1165,"transactions":9,"vwap":1859},"2025-07-29",-0.55,-4.92,{"date":2074,"open":1178,"high":1462,"low":2075,"close":2076,"change":424,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-28",11.14,11.19,-2.44,41400,{"date":2080,"open":1222,"high":1593,"low":1483,"close":1592,"change":126,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1592},"2025-07-25",2.23,31500,{"date":2084,"open":1468,"high":1513,"low":1224,"close":1513,"change":991,"percent_change":991,"volume":2085,"transactions":9,"vwap":1513},"2025-07-24",29000,{"date":2087,"open":1477,"high":1513,"low":1935,"close":1513,"change":917,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1513},"2025-07-23",3.03,52300,{"date":2091,"open":2092,"high":1469,"low":1544,"close":1632,"change":911,"percent_change":1779,"volume":2093,"transactions":9,"vwap":1632},"2025-07-22",10.82,48700,{"date":2095,"open":1564,"high":1632,"low":1564,"close":1610,"change":272,"percent_change":1026,"volume":2096,"transactions":9,"vwap":1610},"2025-07-21",45100,{"date":2098,"open":2099,"high":1224,"low":1547,"close":1854,"change":213,"percent_change":1001,"volume":2100,"transactions":9,"vwap":1854},"2025-07-18",10.71,63000,{"date":2102,"open":1895,"high":1866,"low":2103,"close":1558,"change":793,"percent_change":972,"volume":2104,"transactions":9,"vwap":1558},"2025-07-17",10.69,128300,{"date":2106,"open":1558,"high":1611,"low":1558,"close":1587,"change":202,"percent_change":163,"volume":2107,"transactions":9,"vwap":1587},"2025-07-16",47000,{"date":2109,"open":1480,"high":1206,"low":1565,"close":1565,"change":262,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1565},"2025-07-15",-1.83,75700,{"date":2113,"open":1206,"high":1498,"low":1545,"close":1477,"change":361,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1477},"2025-07-14",-1.97,38200,{"date":2117,"open":2092,"high":2118,"low":2092,"close":1206,"change":1188,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1206},"2025-07-11",11.2,1.55,56400,{"date":2122,"open":1224,"high":1872,"low":1482,"close":1224,"change":1692,"percent_change":106,"volume":2123,"transactions":9,"vwap":1224},"2025-07-10",103000,{"date":2125,"open":1480,"high":1481,"low":2103,"close":1632,"change":388,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1632},"2025-07-09",-1.45,64400,{"date":2129,"open":1487,"high":2130,"low":1224,"close":1480,"change":1408,"percent_change":815,"volume":2131,"transactions":9,"vwap":1480},"2025-07-08",11.58,82200,{"date":2133,"open":1498,"high":1208,"low":2134,"close":1523,"change":518,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1523},"2025-07-07",11.16,-2.95,49300,{"date":2138,"open":1178,"high":2139,"low":1523,"close":1184,"change":292,"percent_change":156,"volume":2140,"transactions":9,"vwap":1184},"2025-07-03",11.64,69700,{"date":2142,"open":2143,"high":2144,"low":1621,"close":1178,"change":1793,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1178},"2025-07-02",11.26,11.57,1.77,98200,{"date":2148,"open":2149,"high":1229,"low":2149,"close":2150,"change":858,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-01",10.4,11.28,6.62,110500,{"date":2154,"open":1200,"high":1199,"low":2155,"close":1888,"change":1941,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1888},"2025-06-30",10.49,-10.11,195700,{"date":2159,"open":1848,"high":889,"low":1843,"close":1201,"change":2160,"percent_change":210,"volume":2161,"transactions":9,"vwap":1201},"2025-06-27",1.42,1792100,{"date":2163,"open":1621,"high":1615,"low":1553,"close":1653,"change":1861,"percent_change":716,"volume":2164,"transactions":9,"vwap":1653},"2025-06-26",104500,{"date":2166,"open":1577,"high":2167,"low":1626,"close":1544,"change":24,"percent_change":2168,"volume":1856,"transactions":9,"vwap":1544},"2025-06-25",11.03,-1.1,{"date":2170,"open":2171,"high":1477,"low":2171,"close":1545,"change":1413,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1545},"2025-06-24",10.22,6.75,144500,{"date":2175,"open":1982,"high":1906,"low":2028,"close":2171,"change":496,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2171},"2025-06-23",2.71,73600,{"date":2179,"open":2003,"high":1669,"low":1688,"close":1842,"change":1368,"percent_change":353,"volume":2180,"transactions":9,"vwap":1842},"2025-06-20",221900,{"date":2182,"open":1911,"high":1547,"low":1673,"close":2183,"change":1654,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-18",10.06,-0.98,62100,{"date":2187,"open":1674,"high":1876,"low":1681,"close":1659,"change":1654,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1659},"2025-06-17",-0.97,55600,{"date":2191,"open":2192,"high":1848,"low":2193,"close":2020,"change":202,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2020},"2025-06-16",9.84,9.68,0.79,128500,{"date":2197,"open":1683,"high":1883,"low":1683,"close":1652,"change":292,"percent_change":572,"volume":2198,"transactions":9,"vwap":1652},"2025-06-13",120300,{"date":2200,"open":1593,"high":2130,"low":1824,"close":1948,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1948},"2025-06-12",-1.22,-10.74,277100,{"date":2205,"open":1037,"high":921,"low":1495,"close":1518,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1518},"2025-06-11",-0.71,-5.88,117100,{"date":2210,"open":2144,"high":883,"low":2211,"close":1439,"change":1949,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1439},"2025-06-10",11.56,4.32,82600,{"date":2215,"open":1513,"high":2139,"low":1540,"close":2144,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2144},"2025-06-09",0.57,5.18,50700,{"date":2220,"open":1216,"high":2167,"low":1610,"close":1224,"change":146,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1224},"2025-06-06",3,55400,{"date":2224,"open":1558,"high":1545,"low":1626,"close":1540,"change":434,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1540},"2025-06-05",-0.74,68600,{"date":2228,"open":1489,"high":1523,"low":1497,"close":1558,"change":1861,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1558},"2025-06-04",-3.93,58300,{"date":2232,"open":1674,"high":1513,"low":1843,"close":2118,"change":830,"percent_change":1193,"volume":2233,"transactions":9,"vwap":2118},"2025-06-03",110200,{"date":2235,"open":2236,"high":1917,"low":1690,"close":1917,"change":272,"percent_change":1700,"volume":1370,"transactions":9,"vwap":1917},"2025-06-02",9.81,{"date":2238,"open":1704,"high":1982,"low":2048,"close":1830,"change":1279,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1830},"2025-05-30",3.92,53000,{"date":2242,"open":1768,"high":2243,"low":1752,"close":1704,"change":292,"percent_change":903,"volume":2244,"transactions":9,"vwap":1704},"2025-05-29",9.53,57200,{"date":2246,"open":2247,"high":2248,"low":2049,"close":2249,"change":24,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-28",9.47,9.74,9.41,-1.26,61800,{"date":2253,"open":1709,"high":1824,"low":2254,"close":2243,"change":544,"percent_change":2255,"volume":1399,"transactions":9,"vwap":2243},"2025-05-27",9.01,4.5,{"date":2257,"open":1734,"high":1716,"low":2258,"close":1696,"change":1892,"percent_change":425,"volume":2023,"transactions":9,"vwap":1696},"2025-05-23",8.94,{"date":2260,"open":1705,"high":2033,"low":1711,"close":2261,"change":647,"percent_change":2160,"volume":2262,"transactions":9,"vwap":2261},"2025-05-22",9.31,45600,{"date":2264,"open":2048,"high":1704,"low":1734,"close":1735,"change":444,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1735},"2025-05-21",-3.87,48100,{"date":2268,"open":1817,"high":2269,"low":1699,"close":1817,"change":111,"percent_change":896,"volume":2270,"transactions":9,"vwap":1817},"2025-05-20",9.87,40600,{"date":2272,"open":2043,"high":2273,"low":1753,"close":2274,"change":759,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-19",9.66,9.49,-2.67,34400,{"date":2278,"open":2011,"high":1982,"low":2019,"close":2026,"change":387,"percent_change":262,"volume":1515,"transactions":9,"vwap":2026},"2025-05-16",{"date":2280,"open":2281,"high":1830,"low":1688,"close":1957,"change":991,"percent_change":991,"volume":2282,"transactions":9,"vwap":1957},"2025-05-15",9.76,31000,{"date":2284,"open":1633,"high":1848,"low":2285,"close":1957,"change":611,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1957},"2025-05-14",9.64,-2.88,57600,{"date":2289,"open":1854,"high":1854,"low":1969,"close":2183,"change":759,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2183},"2025-05-13",-2.52,43300,{"date":2293,"open":1917,"high":1532,"low":2011,"close":1847,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1847},"2025-05-12",1.08,11.69,92100,{"date":2298,"open":2035,"high":1704,"low":2035,"close":2299,"change":884,"percent_change":1338,"volume":892,"transactions":9,"vwap":2299},"2025-05-09",9.24,{"date":2301,"open":1740,"high":1783,"low":2302,"close":1783,"change":17,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1783},"2025-05-08",8.59,5.36,44600,{"date":2306,"open":30,"high":1758,"low":180,"close":2302,"change":517,"percent_change":435,"volume":2304,"transactions":9,"vwap":2302},"2025-05-07",{"date":2308,"open":1210,"high":1210,"low":2302,"close":1791,"change":1127,"percent_change":2207,"volume":2309,"transactions":9,"vwap":1791},"2025-05-06",61700,{"date":2311,"open":2033,"high":1710,"low":2254,"close":1735,"change":1634,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1735},"2025-05-05",-3.97,56900,{"date":2315,"open":1836,"high":1824,"low":1836,"close":1697,"change":1499,"percent_change":2316,"volume":980,"transactions":9,"vwap":1697},"2025-05-02",3.13,{"date":2318,"open":1745,"high":1699,"low":2319,"close":1836,"change":948,"percent_change":2320,"volume":2276,"transactions":9,"vwap":1836},"2025-05-01",8.9,-3.44,{"date":2322,"open":2323,"high":1987,"low":2035,"close":1688,"change":464,"percent_change":1764,"volume":2324,"transactions":9,"vwap":1688},"2025-04-30",9.25,81800,{"date":2326,"open":1718,"high":2043,"low":1759,"close":1704,"change":156,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1704},"2025-04-29",3.85,78800,{"date":2330,"open":2331,"high":1709,"low":2332,"close":2035,"change":126,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2035},"2025-04-28",8.79,8.66,2.82,57400,{"date":2336,"open":1778,"high":1778,"low":2332,"close":1774,"change":1408,"percent_change":2126,"volume":2337,"transactions":9,"vwap":1774},"2025-04-25",63800,{"date":2339,"open":1569,"high":2254,"low":1803,"close":1752,"change":1038,"percent_change":1692,"volume":2340,"transactions":9,"vwap":1752},"2025-04-24",64700,{"date":2342,"open":1682,"high":1675,"low":1758,"close":1698,"change":222,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1698},"2025-04-23",-2.5,75800,{"date":184,"open":1734,"high":2346,"low":1784,"close":1798,"change":941,"percent_change":2119,"volume":2347,"transactions":9,"vwap":1798},9.33,100200]