[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HQI":3,"homepage-market-summary":35,"stock-historical-HQI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HQI","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},"HireQuest, Inc. Common Stock (DE)","Nasdaq",null,"SERVICES-HELP SUPPLY SERVICES","HireQuest Inc is a nationwide franchisor of offices providing direct-dispatch, executive search, and commercial staffing solutions in the light industrial and blue-collar segments of the staffing industry and traditional commercial staffing. The company's franchisees provide various types of temporary personnel through two business models operating under the trade names HireQuest Direct, HireQuest, Snelling, DriverQuest, HireQuest Health, Northbound Executive Search, and MRI. The company's primary source of revenue is royalty fees based on the operation of its franchised offices.","75,000","Goose Creek, SC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2759,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.81,19.71,19.8,18.475,19.59,-0.78,-3.98,15769.505191,745,19.131,20.8388,7.38,22967.09776888,84.9,5783,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},19635,7166674.44222,79.66,"2025-04-22",[186,187,197,208,219,229,238,249,259,269,279,288,297,306,317,327,337,348,358,369,379,389,399,409,420,429,438,448,459,470,478,487,495,505,514,525,535,545,555,565,575,585,594,604,614,623,632,643,654,663,673,683,693,703,710,717,724,729,737,746,752,759,765,771,778,785,793,800,806,814,820,826,834,841,848,856,860,867,875,882,889,894,901,907,912,917,923,929,934,939,943,947,953,959,964,970,977,984,989,997,1006,1013,1017,1023,1030,1037,1044,1051,1059,1065,1072,1078,1085,1091,1099,1106,1112,1121,1128,1133,1141,1149,1155,1161,1167,1173,1180,1187,1192,1199,1206,1212,1220,1223,1229,1236,1245,1251,1256,1262,1269,1274,1278,1282,1288,1292,1297,1304,1308,1315,1320,1325,1330,1336,1341,1346,1349,1355,1359,1362,1367,1371,1374,1378,1383,1386,1391,1397,1402,1406,1412,1417,1421,1425,1431,1435,1439,1444,1448,1451,1456,1462,1467,1470,1474,1478,1481,1486,1492,1497,1501,1506,1511,1516,1523,1529,1536,1543,1550,1557,1563,1571,1577,1585,1593,1599,1605,1613,1618,1625,1630,1636,1643,1648,1653,1658,1664,1673,1676,1682,1689,1696,1703,1709,1713,1717,1721,1726,1730,1736,1741,1746,1752,1757,1761,1764,1769,1773,1776,1780,1783,1790,1796,1799,1803,1808,1810,1816,1821,1827,1832,1836,1843,1848,1854,1858,1860,1863,1865,1868,1870,1875,1879,1884,1888,1893,1898,1902,1907,1911,1915,1918,1922,1925,1927,1931,1934,1939,1942,1945,1949,1953,1957,1960,1965,1969,1974,1977,1980,1983,1985,1988,1993,1995,1998,2002,2006,2009,2013,2016,2019,2021,2023,2027,2031,2033,2039,2043,2047,2050,2053,2055,2059,2063,2066,2070,2073,2077,2081,2085,2089,2093,2096,2098,2100,2104,2108,2110,2113,2116,2118,2121,2123,2125,2128,2133,2136,2138,2140,2143,2148,2152,2155,2160,2162,2164,2167,2171,2176,2179,2184,2187,2191,2194,2197,2200,2203,2207,2210,2214,2216,2220,2223,2226,2230],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",19.2,19.78,18.71,0.46,2.4,19797.421723,715,19.3579,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",19.54,19.825,18.8,19.13,-0.36,-1.85,24133.752895,1247,19.2193,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",19.77,19.88,18.8001,19.49,-0.24,-1.22,23875.008525,704,19.3449,{"date":220,"open":221,"high":30,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",20.23,19.185,19.73,-0.31,-1.55,29747.601827,819,19.9011,{"date":230,"open":231,"high":221,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",18.79,20.04,1.29,6.88,131307.987742,1887,19.7194,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",18.26,19,18.095,18.75,0.45,2.46,49496.349371,1379,18.6745,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",17.07,18.3,17.01,1.23,7.21,27791.884182,1517,17.8294,{"date":260,"open":261,"high":262,"low":263,"close":251,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",17.5,17.54,16.78,-0.35,-2.01,24091.945257,1342,17.1145,{"date":270,"open":271,"high":261,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",17.18,16.3738,17.42,0.1,0.58,17068.091045,945,17.2569,{"date":280,"open":263,"high":281,"low":282,"close":283,"change":58,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",17.48,16.7,17.32,2.91,46184.441746,835,17.1911,{"date":289,"open":290,"high":271,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",16.67,16.83,0.14,0.84,9871.89534,670,16.965,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":112,"volume":303,"transactions":304,"vwap":305},"2026-09-16",16.65,16.69,16.43,0.01,10481.355276,783,16.5845,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",16.17,17.02,16,16.68,0.53,3.28,38895.309143,2201,16.5523,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":274,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",16.07,16.375,15.885,16.15,0.62,14522.176328,856,16.1322,{"date":328,"open":329,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",15.82,16.05,15.71,0.21,1.33,5874.477806,263,15.9451,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",15.67,16.18,15.53,15.84,-0.1,-0.63,15512.472092,851,15.8583,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",16.16,15.765,15.94,-0.325,-2,11395.868847,634,15.9833,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",16.01,16.51,15.785,16.265,0.125,0.77,16221.10811,1048,16.2132,{"date":370,"open":361,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",16.59,15.74,16.14,-0.48,-2.89,20317.182251,2074,16.1623,{"date":380,"open":291,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",16.88,16.145,16.62,-0.09,-0.54,14487.69272,1363,16.6286,{"date":390,"open":391,"high":281,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",16.21,16.11,16.71,0.64,3.98,39350.713205,1412,16.7561,{"date":400,"open":401,"high":402,"low":403,"close":319,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",15.91,16.32,15.575,0.11,0.69,13817.475662,1032,16.0561,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",16.39,17.39,15.851,15.96,-0.42,-2.56,9534.090228,358,16.1971,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":157,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",16.03,17.09,16.38,2.18,25424.545927,1374,16.4633,{"date":430,"open":423,"high":431,"low":432,"close":422,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",17.3298,14.63,-1.03,-6.04,29233.944218,1430,16.1092,{"date":439,"open":440,"high":261,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",17.4,16.9,17.06,-0.39,-2.23,11272.8379,1015,17.1525,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",17.64,17.695,16.7903,17.45,-0.17,-0.96,22414.5593,1672,17.3223,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",17.14,17.78,16.99,17.62,0.48,2.8,29992.3307,1261,17.4952,{"date":471,"open":251,"high":472,"low":473,"close":461,"change":274,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",17.25,16.63,0.59,45379.146,1564,17.0267,{"date":479,"open":393,"high":480,"low":481,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",17.04,16.54,0.33,1.97,54058.337494,2604,16.7847,{"date":488,"open":489,"high":463,"low":490,"close":393,"change":117,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",16.76,16.396,-0.06,13370.120116,1484,16.7608,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",16.41,16.81,16.72,0.57,3.53,32379.306098,3196,16.5739,{"date":506,"open":507,"high":508,"low":509,"close":322,"change":510,"percent_change":26,"volume":511,"transactions":512,"vwap":513},"2026-08-17",16.8,17.2,15.8,-0.67,35067.202815,4541,16.222,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",18.14,18.15,16.7801,16.82,-0.89,-5.03,19869.157038,690,17.3709,{"date":526,"open":527,"high":528,"low":481,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",17.27,19.01,17.71,1.07,6.43,60302.10186,1765,17.6676,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",17.3,16.4901,16.64,-0.55,-3.2,14940.404239,381,16.9653,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",14.7,18.9999,17.19,3.62,26.68,89483.747457,3358,16.9098,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":425,"volume":562,"transactions":563,"vwap":564},"2026-08-10",13.37,13.9,13.33,13.57,0.29,11065.227005,492,13.5322,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":312,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",12.78,13.29,12.61,13.28,4.16,10560.956098,841,13.0956,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":491,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",13,13.85,12.71,12.75,-0.47,100137.541982,2206,13.0985,{"date":586,"open":570,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",13.5,12.81,-0.37,-2.81,5817.104929,363,13.0506,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",13.8673,14.01,13.18,-0.99,-6.99,13831.8568,829,13.5953,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",12.89,14.33,14.17,1.25,9.67,9313.158403,272,13.9028,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":385,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",13.69,13.95,12.92,-4.01,8418.594,353,13.3791,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":433,"volume":629,"transactions":630,"vwap":631},"2026-07-30",13.71,13.79,13.46,-0.14,3541.629698,133,13.59,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",13.7257,13.845,13.3668,13.6,-0.215,-1.56,6057.61296,417,13.7078,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",13.83,14.23,13.08,13.815,0.025,0.18,29284.3807,641,13.8325,{"date":655,"open":656,"high":657,"low":656,"close":626,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",13.0997,13.955,0.89,6.9,27193.3397,482,13.4674,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",12.816,13.16,12.9,0.22,1.74,6723.206623,244,12.9484,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",12.51,13.0664,12.68,-0.11,-0.86,8057.037848,405,12.8313,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",12.53,12.88,12.79,0.17,1.35,9394.7102,516,12.7345,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":244,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",12.3,12.805,12.26,12.62,3.7,9537.1002,454,12.4751,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":112,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",12.17,0.5,2307.4374,258,12.2344,{"date":711,"open":712,"high":580,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-17",12.12,12.11,-0.16,-1.3,8300,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",12.69,12.27,-0.29,-2.31,11700,{"date":725,"open":677,"high":588,"low":726,"close":726,"change":727,"percent_change":540,"volume":728,"transactions":9,"vwap":726},"2026-07-15",12.56,-0.07,3100,{"date":730,"open":731,"high":732,"low":569,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-14",13.34,13.45,12.63,-0.32,-2.47,6100,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",12.59,13.03,12.57,12.95,0.54,4.35,6800,{"date":747,"open":720,"high":748,"low":749,"close":748,"change":274,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",12.41,12.23,0.81,5200,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",12.2,12.31,0.02,0.16,1900,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":292,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-08",12.42,12.29,1.15,3600,{"date":766,"open":767,"high":647,"low":767,"close":768,"change":117,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-07",12.1,12.15,-0.08,18600,{"date":772,"open":580,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",12.97,12.16,-0.61,-4.78,12400,{"date":779,"open":667,"high":732,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",12.67,12.77,-0.66,-4.91,12200,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",12.65,13.64,13.43,0.87,6.93,21400,{"date":794,"open":795,"high":796,"low":797,"close":726,"change":798,"percent_change":799,"volume":770,"transactions":9,"vwap":726},"2026-06-30",13.2,13.53,12.43,-0.74,-5.56,{"date":801,"open":802,"high":802,"low":780,"close":803,"change":628,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-29",13.65,13.3,-1.04,17200,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",12.39,13.54,13.44,0.92,7.35,129800,{"date":815,"open":816,"high":606,"low":817,"close":817,"change":714,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-25",12.83,12.52,-1.26,6900,{"date":821,"open":666,"high":822,"low":823,"close":677,"change":292,"percent_change":824,"volume":825,"transactions":9,"vwap":677},"2026-06-24",13.87,12.37,1.12,10300,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-23",12.38,12.54,12.36,0.15,1.21,5900,{"date":835,"open":687,"high":836,"low":837,"close":808,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":808},"2026-06-22",12.96,11.87,-0.21,-1.67,15700,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":415,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-18",13.15,11.91,12.6,-3.23,29400,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",12.66,13.21,13.02,0.19,1.48,13300,{"date":857,"open":789,"high":789,"low":816,"close":816,"change":374,"percent_change":858,"volume":859,"transactions":9,"vwap":816},"2026-06-16",-3.61,14700,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":782,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-15",14.24,13.11,13.31,-4.72,10500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":838,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-12",14.45,14.54,13.72,13.97,-1.48,22300,{"date":876,"open":627,"high":877,"low":667,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",14.19,14.18,0.52,3.81,21800,{"date":883,"open":580,"high":616,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",12.04,13.66,1.1,8.76,18500,{"date":890,"open":891,"high":740,"low":726,"close":726,"change":224,"percent_change":892,"volume":893,"transactions":9,"vwap":726},"2026-06-09",12.94,-2.41,7100,{"date":895,"open":896,"high":897,"low":816,"close":898,"change":838,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-08",13.23,13.35,12.87,-1.61,8400,{"date":902,"open":903,"high":647,"low":697,"close":647,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":647},"2026-06-05",12.45,0.83,6.78,10700,{"date":908,"open":687,"high":618,"low":909,"close":909,"change":589,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-04",12.25,-2.93,9600,{"date":913,"open":914,"high":647,"low":705,"close":698,"change":214,"percent_change":915,"volume":916,"transactions":9,"vwap":698},"2026-06-03",12.73,-1.87,22900,{"date":918,"open":577,"high":919,"low":675,"close":920,"change":734,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-02",13.38,12.86,-2.43,14200,{"date":924,"open":920,"high":598,"low":925,"close":598,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":598},"2026-06-01",12.55,0.03,0.23,4500,{"date":930,"open":931,"high":932,"low":733,"close":843,"change":274,"percent_change":365,"volume":933,"transactions":9,"vwap":843},"2026-05-29",13.1,13.39,31700,{"date":935,"open":936,"high":851,"low":829,"close":937,"change":853,"percent_change":854,"volume":938,"transactions":9,"vwap":937},"2026-05-28",12.85,13.05,5400,{"date":940,"open":739,"high":941,"low":726,"close":920,"change":688,"percent_change":87,"volume":942,"transactions":9,"vwap":920},"2026-05-27",13.19,10400,{"date":944,"open":945,"high":719,"low":945,"close":719,"change":394,"percent_change":946,"volume":859,"transactions":9,"vwap":719},"2026-05-26",12.19,5.31,{"date":948,"open":817,"high":817,"low":949,"close":950,"change":734,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-22",11.97,12.05,-2.59,6200,{"date":954,"open":884,"high":828,"low":955,"close":823,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":823},"2026-05-21",11.99,0.36,3,9400,{"date":960,"open":720,"high":808,"low":961,"close":962,"change":384,"percent_change":798,"volume":963,"transactions":9,"vwap":962},"2026-05-20",11.76,12.01,13100,{"date":965,"open":966,"high":966,"low":967,"close":767,"change":415,"percent_change":968,"volume":969,"transactions":9,"vwap":767},"2026-05-19",12.58,11.96,-3.35,12700,{"date":971,"open":972,"high":719,"low":973,"close":817,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":817},"2026-05-18",12.03,11.92,0.13,1.05,11500,{"date":978,"open":891,"high":979,"low":980,"close":808,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":808},"2026-05-15",13.17,12,-0.8,-6.07,16000,{"date":985,"open":828,"high":941,"low":828,"close":941,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":941},"2026-05-14",0.72,5.77,19800,{"date":990,"open":991,"high":966,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-13",11.12,11,12.47,1.08,9.48,18200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",11.68,12.07,11.09,11.39,-0.27,-2.32,28000,{"date":1007,"open":1008,"high":972,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":952,"transactions":9,"vwap":1010},"2026-05-11",11.94,11.4,11.66,-0.28,-2.35,{"date":1014,"open":945,"high":808,"low":1008,"close":1008,"change":1011,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1008},"2026-05-08",-2.29,12800,{"date":1018,"open":961,"high":808,"low":1019,"close":1020,"change":147,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-07",11.38,12.22,2.69,20500,{"date":1024,"open":1025,"high":767,"low":1026,"close":1027,"change":757,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",11.7,11.53,11.9,1.36,37400,{"date":1031,"open":1032,"high":980,"low":1033,"close":1034,"change":332,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",11.54,11.32,11.74,1.82,19100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1026,"change":152,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1026},"2026-05-04",11.1,11.55,10.9,3.41,46900,{"date":1045,"open":1025,"high":1046,"low":1047,"close":1048,"change":415,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-01",11.78,11.13,11.15,-3.63,30100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":969,"transactions":9,"vwap":1056},"2026-04-30",11.63,11.86,11.41,11.57,-0.13,-1.11,{"date":1060,"open":1061,"high":1027,"low":1062,"close":1025,"change":956,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1025},"2026-04-29",11.27,11.04,3.17,20900,{"date":1066,"open":1048,"high":1067,"low":1068,"close":1069,"change":974,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-28",11.49,10.86,11.34,1.16,16900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":831,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1077},"2026-04-27",10.92,11.5,10.59,11.21,{"date":1079,"open":1080,"high":1001,"low":1081,"close":1082,"change":275,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",10.45,10.39,11.06,5.53,12600,{"date":1086,"open":1087,"high":1074,"low":1088,"close":1089,"change":302,"percent_change":274,"volume":1090,"transactions":9,"vwap":1089},"2026-04-23",10.52,10.37,10.48,10000,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-22",10.14,10.62,10.47,0.43,4.28,14600,{"date":1100,"open":1101,"high":1048,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-21",10.95,10.04,-0.59,-5.55,26700,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":853,"percent_change":1035,"volume":1111,"transactions":9,"vwap":1110},"2026-04-20",10.49,10.8,10.63,11000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",10.25,10.67,10.21,10.44,0.26,2.55,19400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":727,"percent_change":1127,"volume":874,"transactions":9,"vwap":1126},"2026-04-16",10.19,10.84,10.08,10.18,-0.68,{"date":1129,"open":1130,"high":1076,"low":1131,"close":1114,"change":1057,"percent_change":1132,"volume":988,"transactions":9,"vwap":1114},"2026-04-15",10.4,10.22,-1.25,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":831,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",10.3,10.96,10.24,10.38,1.47,29800,{"date":1142,"open":1081,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-13",10.81,10.12,10.23,-0.05,-0.49,10800,{"date":1150,"open":1151,"high":1152,"low":1114,"close":1153,"change":415,"percent_change":1154,"volume":963,"transactions":9,"vwap":1153},"2026-04-10",10.64,10.7,10.28,-3.93,{"date":1156,"open":1157,"high":992,"low":1158,"close":1152,"change":714,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1152},"2026-04-09",10.74,10.6,-1.47,17700,{"date":1162,"open":1094,"high":1163,"low":1094,"close":1068,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1068},"2026-04-08",11.19,0.56,5.44,19300,{"date":1168,"open":1169,"high":1076,"low":1135,"close":1135,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1135},"2026-04-07",10.36,-0.2,-1.9,17500,{"date":1174,"open":1093,"high":1175,"low":1093,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-06",11.03,10.5,0.27,2.64,45300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1145,"change":1185,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1145},"2026-04-02",10.03,10.32,10,0,25900,{"date":1188,"open":1189,"high":1089,"low":1190,"close":1145,"change":127,"percent_change":1191,"volume":805,"transactions":9,"vwap":1145},"2026-04-01",10.13,9.97,2.51,{"date":1193,"open":1194,"high":1130,"low":1195,"close":1196,"change":853,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-31",9.94,9.69,9.98,1.94,16300,{"date":1200,"open":1184,"high":1184,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-30",9.7,9.79,-0.15,-1.51,16500,{"date":1207,"open":1208,"high":1081,"low":1209,"close":1194,"change":384,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1194},"2026-03-27",10.05,9.89,-0.9,9800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1182,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1182},"2026-03-26",10.1,10.41,9.99,-0.18,-1.76,24500,{"date":1221,"open":1184,"high":1095,"low":1184,"close":1116,"change":404,"percent_change":1222,"volume":866,"transactions":9,"vwap":1116},"2026-03-25",1.09,{"date":1224,"open":1215,"high":1225,"low":1226,"close":1214,"change":1227,"percent_change":1049,"volume":1228,"transactions":9,"vwap":1214},"2026-03-24",10.93,10.06,-0.38,15200,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1089,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1089},"2026-03-23",10.02,11.01,0.65,6.61,25600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",10.29,10.56,9.65,9.83,-0.44,-4.28,50700,{"date":1246,"open":1184,"high":1247,"low":1184,"close":1248,"change":668,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-19",10.76,10.27,2.19,15300,{"date":1252,"open":1253,"high":1253,"low":1182,"close":1208,"change":1254,"percent_change":1255,"volume":1250,"transactions":9,"vwap":1208},"2026-03-18",10.68,-0.64,-5.99,{"date":1257,"open":1109,"high":1258,"low":1259,"close":1259,"change":343,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-17",11.22,10.69,-0.93,11100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":727,"percent_change":1254,"volume":1268,"transactions":9,"vwap":1267},"2026-03-16",10.89,11.26,10.78,10.79,15800,{"date":1270,"open":1271,"high":1272,"low":1068,"close":1068,"change":756,"percent_change":650,"volume":1273,"transactions":9,"vwap":1068},"2026-03-13",11.14,11.28,17800,{"date":1275,"open":1276,"high":1009,"low":1276,"close":1124,"change":132,"percent_change":1277,"volume":1211,"transactions":9,"vwap":1124},"2026-03-12",10.35,3.83,{"date":1279,"open":1130,"high":1280,"low":1130,"close":1117,"change":491,"percent_change":1281,"volume":906,"transactions":9,"vwap":1117},"2026-03-11",10.83,-0.57,{"date":1283,"open":1284,"high":1284,"low":1176,"close":1176,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1176},"2026-03-10",11.2,-0.7,-6.25,14000,{"date":1289,"open":1290,"high":1033,"low":1136,"close":1284,"change":853,"percent_change":1291,"volume":911,"transactions":9,"vwap":1284},"2026-03-09",10.99,1.73,{"date":1293,"open":1294,"high":1295,"low":1248,"close":1232,"change":1177,"percent_change":1191,"volume":1296,"transactions":9,"vwap":1232},"2026-03-06",10.54,11.25,13400,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1157,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1157},"2026-03-05",11.16,10.65,-0.52,-4.62,14400,{"date":1305,"open":1053,"high":950,"low":1284,"close":1265,"change":734,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1265},"2026-03-04",-2.76,13800,{"date":1309,"open":1034,"high":993,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-03",11.56,11.58,-0.33,-2.77,15900,{"date":1316,"open":1317,"high":768,"low":1075,"close":844,"change":127,"percent_change":1318,"volume":1319,"transactions":9,"vwap":844},"2026-03-02",11.6,2.14,17600,{"date":1321,"open":767,"high":767,"low":1322,"close":1010,"change":385,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1010},"2026-02-27",11.43,-4.43,21700,{"date":1326,"open":950,"high":1327,"low":1328,"close":754,"change":1329,"percent_change":1312,"volume":1261,"transactions":9,"vwap":754},"2026-02-26",12.48,12.02,-0.04,{"date":1331,"open":1328,"high":828,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1111,"transactions":9,"vwap":1333},"2026-02-25",11.61,12.24,0.34,2.86,{"date":1337,"open":1032,"high":1338,"low":1067,"close":1027,"change":1339,"percent_change":1340,"volume":859,"transactions":9,"vwap":1027},"2026-02-24",12.33,0.41,3.57,{"date":1342,"open":1343,"high":1008,"low":1344,"close":1067,"change":384,"percent_change":25,"volume":1345,"transactions":9,"vwap":1067},"2026-02-23",11.65,11.33,23900,{"date":1347,"open":1232,"high":1034,"low":1232,"close":1311,"change":500,"percent_change":1348,"volume":906,"transactions":9,"vwap":1311},"2026-02-20",5.18,{"date":1350,"open":1351,"high":1352,"low":1068,"close":1232,"change":650,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1232},"2026-02-19",10.88,11.11,1.66,9900,{"date":1356,"open":1101,"high":1357,"low":1143,"close":1280,"change":1358,"percent_change":293,"volume":1319,"transactions":9,"vwap":1280},"2026-02-18",11.18,0.09,{"date":1360,"open":1041,"high":1357,"low":1087,"close":1157,"change":1057,"percent_change":1361,"volume":1160,"transactions":9,"vwap":1157},"2026-02-17",-1.2,{"date":1363,"open":1239,"high":1284,"low":1239,"close":1364,"change":1365,"percent_change":1366,"volume":819,"transactions":9,"vwap":1364},"2026-02-13",10.87,0.2,1.87,{"date":1368,"open":1369,"high":1115,"low":1153,"close":1115,"change":127,"percent_change":193,"volume":1370,"transactions":9,"vwap":1115},"2026-02-12",10.53,20700,{"date":1372,"open":1266,"high":1266,"low":1373,"close":1373,"change":224,"percent_change":375,"volume":1172,"transactions":9,"vwap":1373},"2026-02-11",10.42,{"date":1375,"open":1109,"high":1376,"low":1259,"close":1377,"change":1057,"percent_change":1361,"volume":1273,"transactions":9,"vwap":1377},"2026-02-10",11.08,10.73,{"date":1379,"open":1380,"high":1381,"low":1267,"close":1068,"change":384,"percent_change":1382,"volume":1090,"transactions":9,"vwap":1068},"2026-02-09",10.98,11.31,-0.82,{"date":1384,"open":1039,"high":1357,"low":1152,"close":1101,"change":678,"percent_change":599,"volume":1385,"transactions":9,"vwap":1101},"2026-02-06",65700,{"date":1387,"open":1388,"high":1075,"low":1136,"close":1082,"change":1203,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1082},"2026-02-05",11.05,-1.34,33200,{"date":1392,"open":1008,"high":1008,"low":1393,"close":1077,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1077},"2026-02-04",10.61,-0.76,-6.35,44000,{"date":1398,"open":1399,"high":949,"low":1399,"close":949,"change":1400,"percent_change":1401,"volume":983,"transactions":9,"vwap":949},"2026-02-03",11.02,0.75,6.68,{"date":1403,"open":1357,"high":1404,"low":1232,"close":1258,"change":117,"percent_change":384,"volume":1405,"transactions":9,"vwap":1258},"2026-02-02",11.47,72000,{"date":1407,"open":1048,"high":1408,"low":1047,"close":1409,"change":1410,"percent_change":1411,"volume":1098,"transactions":9,"vwap":1409},"2026-01-30",11.42,11.23,-0.22,-1.92,{"date":1413,"open":1414,"high":1415,"low":1267,"close":1415,"change":58,"percent_change":1416,"volume":1250,"transactions":9,"vwap":1415},"2026-01-29",10.82,11.45,4.47,{"date":1418,"open":1041,"high":1136,"low":1158,"close":1136,"change":454,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1136},"2026-01-28",-1.53,20800,{"date":1422,"open":1068,"high":1077,"low":1423,"close":1047,"change":688,"percent_change":1424,"volume":777,"transactions":9,"vwap":1047},"2026-01-27",10.85,1.55,{"date":1426,"open":1427,"high":1427,"low":1266,"close":1136,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1136},"2026-01-26",11.3,-0.34,-3.01,16100,{"date":1432,"open":1433,"high":1322,"low":992,"close":1427,"change":1146,"percent_change":1242,"volume":1434,"transactions":9,"vwap":1427},"2026-01-23",11.36,5300,{"date":1436,"open":1433,"high":1053,"low":1409,"close":1437,"change":769,"percent_change":1285,"volume":1438,"transactions":9,"vwap":1437},"2026-01-22",11.35,9300,{"date":1440,"open":1376,"high":1026,"low":992,"close":1322,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1322},"2026-01-21",0.47,4.29,29300,{"date":1445,"open":1074,"high":1446,"low":1109,"close":1136,"change":302,"percent_change":1358,"volume":1447,"transactions":9,"vwap":1136},"2026-01-20",11.07,26300,{"date":1449,"open":1074,"high":1258,"low":1115,"close":1101,"change":117,"percent_change":384,"volume":1450,"transactions":9,"vwap":1101},"2026-01-16",38400,{"date":1452,"open":1280,"high":1388,"low":1158,"close":1136,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1136},"2026-01-15",0.3,2.81,28100,{"date":1457,"open":1115,"high":1157,"low":1458,"close":1459,"change":1460,"percent_change":152,"volume":1461,"transactions":9,"vwap":1459},"2026-01-14",10.51,10.66,0.04,17100,{"date":1463,"open":1380,"high":1009,"low":1464,"close":1094,"change":589,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1094},"2026-01-13",10.33,-3.37,42800,{"date":1468,"open":1380,"high":1404,"low":1423,"close":1290,"change":757,"percent_change":854,"volume":1469,"transactions":9,"vwap":1290},"2026-01-12",42600,{"date":1471,"open":1264,"high":1388,"low":1110,"close":1280,"change":1472,"percent_change":192,"volume":1473,"transactions":9,"vwap":1280},"2026-01-09",0.05,34000,{"date":1475,"open":1380,"high":1271,"low":1459,"close":1266,"change":1476,"percent_change":1400,"volume":1477,"transactions":9,"vwap":1266},"2026-01-08",0.08,70200,{"date":1479,"open":1157,"high":1039,"low":1480,"close":1152,"change":1329,"percent_change":589,"volume":1179,"transactions":9,"vwap":1152},"2026-01-07",10.55,{"date":1482,"open":1483,"high":1264,"low":1135,"close":1157,"change":343,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1157},"2026-01-06",10.75,-0.92,36900,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1124,"change":292,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1124},"2026-01-05",10.72,11.88,1.31,43100,{"date":1493,"open":1494,"high":1494,"low":1480,"close":1152,"change":853,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1152},"2026-01-02",10.91,1.81,36200,{"date":1498,"open":1248,"high":1247,"low":1248,"close":1458,"change":332,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1458},"2025-12-31",2.04,54000,{"date":1502,"open":1080,"high":1503,"low":1504,"close":1135,"change":1185,"percent_change":1185,"volume":1505,"transactions":9,"vwap":1135},"2025-12-30",10.77,9.78,61300,{"date":1507,"open":1088,"high":1087,"low":1508,"close":1135,"change":678,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1135},"2025-12-29",9.92,-1.06,26800,{"date":1512,"open":1513,"high":1039,"low":1182,"close":1215,"change":332,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1215},"2025-12-26",10.2,2.06,45800,{"date":1517,"open":1518,"high":1089,"low":1519,"close":1513,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1513},"2025-12-24",9.6,9.35,0.79,8.4,69100,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1358,"percent_change":1528,"volume":1450,"transactions":9,"vwap":1527},"2025-12-23",9.22,9.64,9.41,0.97,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":811,"percent_change":1101,"volume":1535,"transactions":9,"vwap":1534},"2025-12-22",8.46,9.34,8.34,9.32,56500,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1521,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1521},"2025-12-19",8.61,8.26,-0.3,-3.45,39700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1528,"percent_change":925,"volume":1549,"transactions":9,"vwap":1548},"2025-12-18",8.19,8.91,8.03,8.7,112400,{"date":1551,"open":1552,"high":1553,"low":31,"close":1554,"change":926,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-17",7.7,7.8,7.73,0.39,41000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1552,"change":727,"percent_change":1210,"volume":1562,"transactions":9,"vwap":1552},"2025-12-16",7.78,8.04,7.62,24000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1057,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-15",7.95,8.23,7.42,7.77,-1.65,61800,{"date":1572,"open":1547,"high":1573,"low":1574,"close":1575,"change":838,"percent_change":951,"volume":1576,"transactions":9,"vwap":1575},"2025-12-12",8.28,7.66,7.9,28900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":879,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-11",7.74,8.36,7.69,8.11,6.85,35200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1254,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-10",8.08,8.15,7.52,7.59,-7.78,239400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1566,"change":1598,"percent_change":203,"volume":1186,"transactions":9,"vwap":1566},"2025-12-09",8.35,8.53,8.14,-0.03,{"date":1600,"open":1601,"high":1580,"low":1602,"close":1539,"change":956,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1539},"2025-12-08",8.05,7.92,4.56,51900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1575,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1575},"2025-12-05",8.33,8.49,7.84,-0.43,-5.16,21500,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1607,"change":714,"percent_change":1617,"volume":942,"transactions":9,"vwap":1607},"2025-12-04",8.5,8.12,-1.88,{"date":1619,"open":1620,"high":1621,"low":1547,"close":1608,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1608},"2025-12-03",8.21,8.86,0.44,5.47,32100,{"date":1626,"open":1627,"high":1627,"low":1601,"close":1601,"change":1628,"percent_change":1629,"volume":874,"transactions":9,"vwap":1601},"2025-12-02",8.52,-0.5,-5.85,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":628,"percent_change":899,"volume":1050,"transactions":9,"vwap":1635},"2025-12-01",8.63,8.96,8.25,8.55,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1460,"percent_change":192,"volume":1642,"transactions":9,"vwap":1641},"2025-11-28",8.75,8.84,7.61,8.69,82900,{"date":1644,"open":1641,"high":1645,"low":1646,"close":1647,"change":926,"percent_change":157,"volume":900,"transactions":9,"vwap":1647},"2025-11-26",8.99,8.45,8.65,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1428,"percent_change":1652,"volume":751,"transactions":9,"vwap":1651},"2025-11-25",8.87,8.62,-3.79,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1633,"change":1217,"percent_change":1657,"volume":723,"transactions":9,"vwap":1633},"2025-11-24",9.21,8.64,-1.97,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":1096,"percent_change":1663,"volume":1250,"transactions":9,"vwap":1661},"2025-11-21",8.72,9.14,8.54,4.94,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-20",9.26,9.38,8.3,8.71,-0.25,-2.79,9500,{"date":1674,"open":1675,"high":1675,"low":1633,"close":1633,"change":838,"percent_change":1015,"volume":745,"transactions":9,"vwap":1633},"2025-11-19",9.23,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":756,"percent_change":668,"volume":1681,"transactions":9,"vwap":1680},"2025-11-18",9.84,8.97,9.17,7600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":292,"percent_change":1424,"volume":1688,"transactions":9,"vwap":1687},"2025-11-17",9.05,9.2,8.8,9.15,11800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":374,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-14",9.3,9.61,9.01,-5.06,2000,{"date":1697,"open":1201,"high":1698,"low":1687,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-13",9.76,9.49,-0.26,-2.67,13000,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":727,"percent_change":1708,"volume":745,"transactions":9,"vwap":1707},"2025-11-12",9.68,9.8,9.75,-0.71,{"date":1710,"open":1698,"high":1711,"low":995,"close":1711,"change":678,"percent_change":1058,"volume":1712,"transactions":9,"vwap":1711},"2025-11-11",9.82,11600,{"date":1714,"open":1715,"high":1716,"low":1691,"close":1716,"change":1118,"percent_change":1021,"volume":1354,"transactions":9,"vwap":1716},"2025-11-10",9.53,9.93,{"date":1718,"open":1184,"high":1184,"low":1719,"close":610,"change":1720,"percent_change":341,"volume":976,"transactions":9,"vwap":610},"2025-11-07",8.77,1.3,{"date":1722,"open":1596,"high":1723,"low":1724,"close":1724,"change":1011,"percent_change":1725,"volume":906,"transactions":9,"vwap":1724},"2025-11-06",8.74,8.37,-3.24,{"date":1727,"open":1538,"high":1728,"low":1596,"close":1647,"change":561,"percent_change":1729,"volume":745,"transactions":9,"vwap":1647},"2025-11-05",8.68,3.47,{"date":1731,"open":1573,"high":1732,"low":1733,"close":1580,"change":332,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1580},"2025-11-04",8.43,8.02,2.58,11300,{"date":1737,"open":1646,"high":1656,"low":1738,"close":1588,"change":1227,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1588},"2025-11-03",7.75,-4.45,26600,{"date":1742,"open":1531,"high":1743,"low":1744,"close":1596,"change":1598,"percent_change":264,"volume":1745,"transactions":9,"vwap":1596},"2025-10-31",8.67,8.32,4400,{"date":1747,"open":1608,"high":1748,"low":1749,"close":1750,"change":404,"percent_change":1720,"volume":1751,"transactions":9,"vwap":1750},"2025-10-30",8.81,8.31,8.56,13600,{"date":1753,"open":1754,"high":1684,"low":1755,"close":1646,"change":274,"percent_change":1756,"volume":1702,"transactions":9,"vwap":1646},"2025-10-29",8.66,8.44,1.2,{"date":1758,"open":1724,"high":887,"low":1634,"close":1595,"change":1759,"percent_change":1760,"volume":1430,"transactions":9,"vwap":1595},"2025-10-28",0.07,0.85,{"date":1762,"open":1632,"high":1763,"low":1573,"close":1573,"change":224,"percent_change":858,"volume":1314,"transactions":9,"vwap":1573},"2025-10-27",8.78,{"date":1765,"open":1728,"high":1766,"low":1662,"close":1767,"change":926,"percent_change":157,"volume":1768,"transactions":9,"vwap":1767},"2025-10-24",8.9,8.59,3700,{"date":1770,"open":1754,"high":1766,"low":1627,"close":1750,"change":214,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1750},"2025-10-23",-2.73,49300,{"date":1774,"open":1662,"high":1775,"low":1615,"close":1686,"change":1453,"percent_change":501,"volume":1105,"transactions":9,"vwap":1686},"2025-10-22",8.85,{"date":1777,"open":1638,"high":1638,"low":1615,"close":1615,"change":1476,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1615},"2025-10-21",0.95,4000,{"date":1781,"open":1728,"high":1728,"low":1782,"close":1782,"change":1460,"percent_change":465,"volume":1745,"transactions":9,"vwap":1782},"2025-10-20",8.42,{"date":1784,"open":1615,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-17",8.95,8.38,-0.12,-1.41,10100,{"date":1791,"open":1792,"high":1686,"low":1793,"close":1615,"change":1794,"percent_change":1795,"volume":893,"transactions":9,"vwap":1615},"2025-10-16",8.57,8.41,-0.19,-2.19,{"date":1797,"open":1767,"high":1650,"low":1767,"close":1641,"change":274,"percent_change":1070,"volume":1798,"transactions":9,"vwap":1641},"2025-10-15",2300,{"date":1800,"open":1651,"high":1632,"low":1767,"close":1767,"change":1217,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1767},"2025-10-14",-2.05,2500,{"date":1804,"open":1744,"high":1805,"low":1560,"close":1719,"change":244,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1719},"2025-10-13",9.02,5.41,22400,{"date":1809,"open":1638,"high":1639,"low":1749,"close":1744,"change":1610,"percent_change":783,"volume":1250,"transactions":9,"vwap":1744},"2025-10-10",{"date":1811,"open":1812,"high":1813,"low":1728,"close":1638,"change":1203,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1638},"2025-10-09",8.89,9.31,-1.69,30400,{"date":1817,"open":1818,"high":1691,"low":1766,"close":1766,"change":1700,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1766},"2025-10-08",9,-2.84,8800,{"date":1822,"open":1691,"high":1823,"low":1824,"close":1825,"change":1794,"percent_change":1826,"volume":1820,"transactions":9,"vwap":1825},"2025-10-07",9.44,9.1,9.16,-2.03,{"date":1828,"open":1829,"high":1830,"low":1685,"close":1519,"change":302,"percent_change":404,"volume":1831,"transactions":9,"vwap":1519},"2025-10-06",9.42,9.52,6700,{"date":1833,"open":1834,"high":1240,"low":1834,"close":1532,"change":1835,"percent_change":1720,"volume":764,"transactions":9,"vwap":1532},"2025-10-03",9.28,0.12,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1525,"change":264,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1525},"2025-10-02",9.63,9.74,9.12,-3.66,8900,{"date":1844,"open":1698,"high":1698,"low":1845,"close":1846,"change":1146,"percent_change":1301,"volume":1847,"transactions":9,"vwap":1846},"2025-10-01",9.56,9.57,4300,{"date":1849,"open":1850,"high":1678,"low":1850,"close":1851,"change":1460,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-30",9.58,9.62,0.42,9700,{"date":1855,"open":1216,"high":1216,"low":1850,"close":1850,"change":1700,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1850},"2025-09-29",-2.64,6500,{"date":1859,"open":1184,"high":1184,"low":1504,"close":1678,"change":491,"percent_change":775,"volume":893,"transactions":9,"vwap":1678},"2025-09-26",{"date":1861,"open":1711,"high":1093,"low":1504,"close":1862,"change":404,"percent_change":824,"volume":911,"transactions":9,"vwap":1862},"2025-09-25",9.9,{"date":1864,"open":1504,"high":1093,"low":1504,"close":1202,"change":302,"percent_change":274,"volume":770,"transactions":9,"vwap":1202},"2025-09-24",{"date":1866,"open":1867,"high":1196,"low":1504,"close":1504,"change":117,"percent_change":343,"volume":1857,"transactions":9,"vwap":1504},"2025-09-23",9.86,{"date":1869,"open":1184,"high":1114,"low":1202,"close":1202,"change":491,"percent_change":775,"volume":1842,"transactions":9,"vwap":1202},"2025-09-22",{"date":1871,"open":1208,"high":1208,"low":1202,"close":1872,"change":838,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-19",9.85,-2.09,20600,{"date":1876,"open":1201,"high":1126,"low":1201,"close":1226,"change":157,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1226},"2025-09-18",3.6,7400,{"date":1880,"open":1504,"high":1182,"low":1881,"close":1881,"change":727,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-17",9.71,-0.72,8200,{"date":1885,"open":1208,"high":1208,"low":1240,"close":1504,"change":343,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1504},"2025-09-16",-1.01,6000,{"date":1889,"open":1890,"high":1890,"low":1839,"close":1891,"change":1787,"percent_change":1361,"volume":1892,"transactions":9,"vwap":1891},"2025-09-15",10.07,9.88,4100,{"date":1894,"open":1895,"high":1184,"low":1895,"close":1184,"change":1540,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1184},"2025-09-12",9.66,-2.91,7800,{"date":1899,"open":1715,"high":1135,"low":1715,"close":1135,"change":1900,"percent_change":1901,"volume":893,"transactions":9,"vwap":1135},"2025-09-11",0.86,9.11,{"date":1903,"open":1881,"high":1904,"low":1691,"close":1823,"change":1227,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1823},"2025-09-10",9.81,-3.87,12900,{"date":1908,"open":1891,"high":1909,"low":1692,"close":1711,"change":384,"percent_change":1910,"volume":1434,"transactions":9,"vwap":1711},"2025-09-09",9.96,-0.91,{"date":1912,"open":1526,"high":1890,"low":1518,"close":1913,"change":714,"percent_change":1914,"volume":1434,"transactions":9,"vwap":1913},"2025-09-08",9.91,-1.59,{"date":1916,"open":1698,"high":1890,"low":1851,"close":1890,"change":757,"percent_change":1917,"volume":819,"transactions":9,"vwap":1890},"2025-09-05",1.61,{"date":1919,"open":1862,"high":1913,"low":1705,"close":1913,"change":127,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1913},"2025-09-04",2.59,5700,{"date":1923,"open":1891,"high":1196,"low":1895,"close":1895,"change":628,"percent_change":1924,"volume":1712,"transactions":9,"vwap":1895},"2025-09-03",-1.43,{"date":1926,"open":1706,"high":1890,"low":1707,"close":1706,"change":1460,"percent_change":1339,"volume":819,"transactions":9,"vwap":1706},"2025-09-02",{"date":1928,"open":1202,"high":1202,"low":1526,"close":1698,"change":853,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1698},"2025-08-29",1.99,3400,{"date":1932,"open":1933,"high":1201,"low":1933,"close":1846,"change":1185,"percent_change":1185,"volume":833,"transactions":9,"vwap":1846},"2025-08-28",9.55,{"date":1935,"open":1936,"high":1850,"low":1936,"close":1846,"change":112,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1846},"2025-08-27",9.5,0.63,3200,{"date":1940,"open":1813,"high":1706,"low":1813,"close":1941,"change":117,"percent_change":678,"volume":819,"transactions":9,"vwap":1941},"2025-08-26",9.51,{"date":1943,"open":1872,"high":1872,"low":1830,"close":1830,"change":1011,"percent_change":1944,"volume":1938,"transactions":9,"vwap":1830},"2025-08-25",-2.86,{"date":1946,"open":1862,"high":1508,"low":1518,"close":1706,"change":1555,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1706},"2025-08-22",4.14,12300,{"date":1950,"open":995,"high":1518,"low":1951,"close":1527,"change":343,"percent_change":1952,"volume":1897,"transactions":9,"vwap":1527},"2025-08-21",9.13,-1.05,{"date":1954,"open":1834,"high":1941,"low":1955,"close":1941,"change":1555,"percent_change":1097,"volume":1956,"transactions":9,"vwap":1941},"2025-08-20",9.19,7500,{"date":1958,"open":1830,"high":1830,"low":1840,"close":1840,"change":1787,"percent_change":715,"volume":1959,"transactions":9,"vwap":1840},"2025-08-19",4800,{"date":1961,"open":1872,"high":1194,"low":1962,"close":1962,"change":415,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-18",9.24,-4.35,6400,{"date":1966,"open":1967,"high":1895,"low":1691,"close":1895,"change":1622,"percent_change":1968,"volume":928,"transactions":9,"vwap":1895},"2025-08-15",9.36,4.77,{"date":1970,"open":1850,"high":1850,"low":1971,"close":1525,"change":1972,"percent_change":1973,"volume":1268,"transactions":9,"vwap":1525},"2025-08-14",8.94,-0.46,-4.75,{"date":1975,"open":1202,"high":1202,"low":610,"close":1705,"change":1540,"percent_change":1429,"volume":1976,"transactions":9,"vwap":1705},"2025-08-13",8700,{"date":1978,"open":1508,"high":1184,"low":1711,"close":1196,"change":274,"percent_change":107,"volume":1979,"transactions":9,"vwap":1196},"2025-08-12",8100,{"date":1981,"open":1526,"high":1890,"low":1850,"close":1891,"change":927,"percent_change":1982,"volume":1853,"transactions":9,"vwap":1891},"2025-08-11",2.38,{"date":1984,"open":1508,"high":1716,"low":1240,"close":1240,"change":343,"percent_change":433,"volume":1779,"transactions":9,"vwap":1240},"2025-08-08",{"date":1986,"open":1707,"high":1890,"low":1240,"close":1707,"change":1987,"percent_change":1170,"volume":1434,"transactions":9,"vwap":1707},"2025-08-07",-0.02,{"date":1989,"open":1990,"high":1990,"low":1707,"close":1991,"change":454,"percent_change":1992,"volume":1979,"transactions":9,"vwap":1991},"2025-08-06",10.01,9.77,-1.71,{"date":1994,"open":1184,"high":1890,"low":1698,"close":1194,"change":1146,"percent_change":1628,"volume":833,"transactions":9,"vwap":1194},"2025-08-05",{"date":1996,"open":1890,"high":1189,"low":1707,"close":1216,"change":332,"percent_change":1997,"volume":952,"transactions":9,"vwap":1216},"2025-08-04",2.15,{"date":1999,"open":1990,"high":1990,"low":1895,"close":1504,"change":2000,"percent_change":2001,"volume":1979,"transactions":9,"vwap":1504},"2025-08-01",-0.45,-4.4,{"date":2003,"open":1114,"high":1108,"low":1872,"close":1145,"change":668,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1145},"2025-07-31",2.2,67100,{"date":2007,"open":1176,"high":1176,"low":1716,"close":1990,"change":727,"percent_change":2008,"volume":1948,"transactions":9,"vwap":1990},"2025-07-30",-0.69,{"date":2010,"open":2011,"high":2011,"low":1102,"close":1125,"change":1170,"percent_change":2012,"volume":928,"transactions":9,"vwap":1125},"2025-07-29",10.26,-1.95,{"date":2014,"open":1114,"high":1176,"low":1131,"close":1153,"change":112,"percent_change":474,"volume":2015,"transactions":9,"vwap":1153},"2025-07-28",20100,{"date":2017,"open":2018,"high":1276,"low":1116,"close":1131,"change":1057,"percent_change":818,"volume":1768,"transactions":9,"vwap":1131},"2025-07-25",10.34,{"date":2020,"open":1089,"high":1300,"low":1248,"close":1276,"change":1217,"percent_change":1992,"volume":1111,"transactions":9,"vwap":1276},"2025-07-24",{"date":2022,"open":1116,"high":1158,"low":1116,"close":1369,"change":926,"percent_change":561,"volume":1847,"transactions":9,"vwap":1369},"2025-07-23",{"date":2024,"open":1184,"high":1459,"low":1184,"close":1176,"change":1441,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1176},"2025-07-22",4.69,26200,{"date":2028,"open":1711,"high":1182,"low":1711,"close":1182,"change":668,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1182},"2025-07-21",2.24,8500,{"date":2032,"open":1209,"high":1095,"low":1839,"close":1904,"change":404,"percent_change":122,"volume":916,"transactions":9,"vwap":1904},"2025-07-18",{"date":2034,"open":2035,"high":2036,"low":2035,"close":1201,"change":1358,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1201},"2025-07-17",9.59,10.09,0.94,10900,{"date":2040,"open":2041,"high":1248,"low":1525,"close":1692,"change":332,"percent_change":2042,"volume":1370,"transactions":9,"vwap":1692},"2025-07-16",9.4,2.23,{"date":2044,"open":1190,"high":1208,"low":2041,"close":2041,"change":775,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2041},"2025-07-15",-6.09,32500,{"date":2048,"open":1231,"high":1890,"low":1990,"close":1990,"change":1987,"percent_change":1170,"volume":2049,"transactions":9,"vwap":1990},"2025-07-14",2700,{"date":2051,"open":1248,"high":1248,"low":1182,"close":1182,"change":214,"percent_change":2052,"volume":952,"transactions":9,"vwap":1182},"2025-07-11",-2.34,{"date":2054,"open":1130,"high":1130,"low":1248,"close":1248,"change":1057,"percent_change":1132,"volume":745,"transactions":9,"vwap":1248},"2025-07-10",{"date":2056,"open":2057,"high":1130,"low":1513,"close":1130,"change":112,"percent_change":275,"volume":2058,"transactions":9,"vwap":1130},"2025-07-09",10.31,8000,{"date":2060,"open":1135,"high":1138,"low":1114,"close":2018,"change":292,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2018},"2025-07-08",1.37,4700,{"date":2064,"open":1137,"high":1248,"low":1189,"close":1513,"change":454,"percent_change":2065,"volume":1211,"transactions":9,"vwap":1513},"2025-07-07",-1.64,{"date":2067,"open":1238,"high":1215,"low":1238,"close":1088,"change":127,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1088},"2025-07-03",2.47,4200,{"date":2071,"open":2072,"high":1137,"low":2036,"close":1144,"change":1472,"percent_change":706,"volume":736,"transactions":9,"vwap":1144},"2025-07-02",10.15,{"date":2074,"open":1189,"high":1276,"low":1890,"close":1890,"change":112,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1890},"2025-07-01",0.6,20400,{"date":2078,"open":1189,"high":1189,"low":1202,"close":1990,"change":1794,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1990},"2025-06-30",-1.86,44800,{"date":2082,"open":2036,"high":1116,"low":1867,"close":1513,"change":650,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1513},"2025-06-27",1.8,104000,{"date":2086,"open":1194,"high":1182,"low":1241,"close":1231,"change":17,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1231},"2025-06-26",2.45,4900,{"date":2090,"open":1184,"high":1184,"low":1504,"close":1504,"change":734,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1504},"2025-06-25",-3.17,12500,{"date":2094,"open":1214,"high":1214,"low":1184,"close":1214,"change":1987,"percent_change":1170,"volume":2095,"transactions":9,"vwap":1214},"2025-06-24",14800,{"date":2097,"open":1216,"high":1116,"low":1216,"close":1144,"change":112,"percent_change":2075,"volume":764,"transactions":9,"vwap":1144},"2025-06-23",{"date":2099,"open":1144,"high":1116,"low":1208,"close":1226,"change":1598,"percent_change":1540,"volume":1296,"transactions":9,"vwap":1226},"2025-06-20",{"date":2101,"open":1891,"high":2102,"low":1891,"close":2036,"change":853,"percent_change":2103,"volume":819,"transactions":9,"vwap":2036},"2025-06-18",10.11,1.92,{"date":2105,"open":1678,"high":1102,"low":2106,"close":1862,"change":343,"percent_change":2107,"volume":736,"transactions":9,"vwap":1862},"2025-06-17",9.72,-1,{"date":2109,"open":1184,"high":1137,"low":1881,"close":1184,"change":274,"percent_change":107,"volume":1745,"transactions":9,"vwap":1184},"2025-06-16",{"date":2111,"open":1867,"high":1196,"low":1867,"close":1862,"change":1670,"percent_change":2112,"volume":825,"transactions":9,"vwap":1862},"2025-06-13",-2.46,{"date":2114,"open":1196,"high":2072,"low":1862,"close":2072,"change":831,"percent_change":2115,"volume":893,"transactions":9,"vwap":2072},"2025-06-12",1.5,{"date":2117,"open":1890,"high":1890,"low":1184,"close":1184,"change":1598,"percent_change":1540,"volume":1921,"transactions":9,"vwap":1184},"2025-06-11",{"date":2119,"open":2120,"high":2120,"low":1216,"close":1182,"change":678,"percent_change":78,"volume":1688,"transactions":9,"vwap":1182},"2025-06-10",10.17,{"date":2122,"open":1182,"high":1114,"low":1867,"close":1093,"change":274,"percent_change":51,"volume":1745,"transactions":9,"vwap":1093},"2025-06-09",{"date":2124,"open":1208,"high":1093,"low":1891,"close":1102,"change":332,"percent_change":1318,"volume":745,"transactions":9,"vwap":1102},"2025-06-06",{"date":2126,"open":1196,"high":1990,"low":1241,"close":1241,"change":1700,"percent_change":2127,"volume":736,"transactions":9,"vwap":1241},"2025-06-05",-2.58,{"date":2129,"open":1231,"high":2130,"low":1190,"close":2036,"change":628,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2036},"2025-06-04",10.16,-1.37,8600,{"date":2134,"open":1711,"high":1145,"low":1711,"close":1145,"change":1339,"percent_change":2135,"volume":1857,"transactions":9,"vwap":1145},"2025-06-03",4.18,{"date":2137,"open":1114,"high":1114,"low":1698,"close":1711,"change":1794,"percent_change":1171,"volume":2058,"transactions":9,"vwap":1711},"2025-06-02",{"date":2139,"open":1513,"high":1513,"low":1990,"close":1990,"change":454,"percent_change":839,"volume":1930,"transactions":9,"vwap":1990},"2025-05-30",{"date":2141,"open":1845,"high":1126,"low":1845,"close":1126,"change":1520,"percent_change":1793,"volume":2142,"transactions":9,"vwap":1126},"2025-05-29",21200,{"date":2144,"open":1706,"high":1102,"low":2145,"close":2145,"change":1227,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-28",9.39,-3.89,14300,{"date":2149,"open":1666,"high":1991,"low":1666,"close":1991,"change":879,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1991},"2025-05-27",5.62,22100,{"date":2153,"open":1655,"high":1933,"low":1951,"close":2154,"change":117,"percent_change":678,"volume":969,"transactions":9,"vwap":2154},"2025-05-23",9.25,{"date":2156,"open":1936,"high":1715,"low":1666,"close":1666,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1666},"2025-05-22",-0.23,-2.42,13900,{"date":2161,"open":1527,"high":1845,"low":1527,"close":1699,"change":1185,"percent_change":1185,"volume":833,"transactions":9,"vwap":1699},"2025-05-21",{"date":2163,"open":2145,"high":1692,"low":2145,"close":1699,"change":1987,"percent_change":838,"volume":2030,"transactions":9,"vwap":1699},"2025-05-20",{"date":2165,"open":1850,"high":1504,"low":1941,"close":1941,"change":2157,"percent_change":2166,"volume":1979,"transactions":9,"vwap":1941},"2025-05-19",-2.36,{"date":2168,"open":1216,"high":1216,"low":1823,"close":1839,"change":1700,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1839},"2025-05-16",-2.6,36400,{"date":2172,"open":1667,"high":1184,"low":1667,"close":1184,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1184},"2025-05-15",0.7,7.53,13700,{"date":2177,"open":2154,"high":2178,"low":2154,"close":1691,"change":274,"percent_change":1222,"volume":2132,"transactions":9,"vwap":1691},"2025-05-14",9.45,{"date":2180,"open":1114,"high":1114,"low":2181,"close":1685,"change":599,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1685},"2025-05-13",9.18,-9.72,67300,{"date":2185,"open":1114,"high":1114,"low":1862,"close":1123,"change":127,"percent_change":2186,"volume":942,"transactions":9,"vwap":1123},"2025-05-12",2.52,{"date":2188,"open":1909,"high":1909,"low":2189,"close":1194,"change":1003,"percent_change":1856,"volume":2190,"transactions":9,"vwap":1194},"2025-05-09",9.04,50800,{"date":2192,"open":1890,"high":1153,"low":1226,"close":1116,"change":1835,"percent_change":65,"volume":2193,"transactions":9,"vwap":1116},"2025-05-08",11200,{"date":2195,"open":1238,"high":2057,"low":1231,"close":2036,"change":1003,"percent_change":2196,"volume":2038,"transactions":9,"vwap":2036},"2025-05-07",-2.61,{"date":2198,"open":1238,"high":1117,"low":1123,"close":1169,"change":688,"percent_change":2199,"volume":952,"transactions":9,"vwap":1169},"2025-05-06",1.67,{"date":2201,"open":1114,"high":2202,"low":1125,"close":1123,"change":727,"percent_change":1127,"volume":1956,"transactions":9,"vwap":1123},"2025-05-05",10.46,{"date":2204,"open":1216,"high":1276,"low":1216,"close":2011,"change":1835,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2011},"2025-05-02",1.18,9200,{"date":2208,"open":1183,"high":1183,"low":1196,"close":1093,"change":628,"percent_change":2209,"volume":1090,"transactions":9,"vwap":1093},"2025-05-01",-1.36,{"date":2211,"open":1226,"high":1138,"low":1226,"close":1153,"change":853,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1153},"2025-04-30",1.88,16400,{"date":2215,"open":2036,"high":2018,"low":1226,"close":2036,"change":302,"percent_change":274,"volume":1576,"transactions":9,"vwap":2036},"2025-04-29",{"date":2217,"open":1153,"high":1094,"low":1231,"close":1125,"change":734,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1125},"2025-04-28",-3.08,17300,{"date":2221,"open":2057,"high":1399,"low":1214,"close":1130,"change":384,"percent_change":679,"volume":2222,"transactions":9,"vwap":1130},"2025-04-25",15100,{"date":2224,"open":1239,"high":1414,"low":1080,"close":1108,"change":384,"percent_change":2225,"volume":1319,"transactions":9,"vwap":1108},"2025-04-24",-0.85,{"date":2227,"open":2228,"high":1364,"low":1089,"close":2229,"change":404,"percent_change":975,"volume":969,"transactions":9,"vwap":2229},"2025-04-23",10.71,10.58,{"date":184,"open":2228,"high":1483,"low":2202,"close":1095,"change":214,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1095},-2.24,15000]