[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOUT":3,"homepage-market-summary":30,"stock-historical-AOUT":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AOUT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Outdoor Brands, Inc. Common Stock","Nasdaq",null,"SPORTING & ATHLETIC GOODS, NEC","American Outdoor Brands Inc is the provider of outdoor lifestyle products and shooting sports accessories encompassing hunting, fishing, meat processing, outdoor cooking, shooting, and personal security and defense products for rugged outdoor enthusiasts. It conceive, design, produce or source, and sell its outdoor lifestyle products including premium sportsman knives, land management tools, products used while hunting, meat processing equipment; and outdoor cooking products and hooting sports accessories, including rests, vaults, and other related accessories, electro-optical devices, including hunting optics, firearm aiming devices, flashlights, and laser grips, etc. The company operate as one reporting segment.","267","Columbia, MO",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.35,16.73,17.08,16.07,16.04,0.31,1.93,160533.201298,3510,16.4281,36.62,6.259,105279.9451438496,33.2,1536,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},17.6887,95922,35011695.740953,43.55,"2025-04-22",[183,184,194,204,215,225,235,245,256,266,276,287,298,309,319,330,340,350,360,370,380,390,401,410,421,431,439,449,459,470,481,491,501,510,519,529,540,551,560,570,580,589,599,608,616,625,632,640,651,660,669,678,689,700,711,717,725,731,740,748,754,763,770,777,785,792,801,807,814,820,827,834,841,848,855,862,869,878,883,888,894,900,906,912,919,926,932,941,949,955,962,969,974,981,990,996,1002,1009,1018,1027,1035,1042,1051,1057,1064,1069,1076,1082,1089,1096,1103,1109,1115,1121,1125,1130,1135,1142,1147,1154,1162,1169,1172,1177,1184,1192,1198,1204,1210,1215,1220,1227,1234,1239,1246,1255,1262,1268,1275,1281,1288,1296,1305,1310,1313,1318,1323,1328,1334,1341,1345,1349,1353,1359,1363,1370,1375,1381,1387,1390,1395,1400,1405,1412,1418,1423,1428,1432,1437,1442,1447,1453,1460,1465,1470,1477,1481,1485,1490,1496,1500,1505,1508,1512,1516,1523,1529,1534,1540,1548,1556,1562,1568,1574,1580,1586,1591,1595,1602,1608,1615,1622,1629,1635,1641,1647,1656,1663,1670,1678,1686,1693,1699,1705,1711,1716,1723,1730,1735,1741,1748,1755,1762,1769,1774,1781,1787,1793,1798,1805,1810,1815,1820,1826,1831,1836,1842,1850,1858,1865,1871,1878,1884,1889,1894,1897,1905,1909,1914,1919,1925,1931,1937,1943,1945,1949,1952,1957,1962,1965,1968,1971,1975,1979,1982,1986,1990,1994,1998,2002,2008,2014,2018,2023,2030,2038,2044,2050,2056,2059,2064,2067,2069,2073,2078,2081,2085,2090,2093,2097,2101,2106,2111,2114,2118,2122,2124,2128,2133,2138,2143,2147,2150,2154,2158,2163,2168,2172,2176,2180,2185,2188,2194,2199,2203,2209,2214,2219,2223,2230,2236,2243,2251,2256,2261,2267,2274,2282,2290,2296,2302,2309,2315,2321,2327,2333,2340,2344,2347,2352,2359,2365,2370,2377,2384,2389,2397,2401,2408,2413,2420,2423,2428,2432,2436,2441,2446,2453,2460,2466,2471,2474,2478,2483,2490],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",16.2,16.335,15.7,-0.16,-0.99,159972.593929,3355,15.9765,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",16.92,17.1199,15.945,-0.7,-4.14,167866.136111,3500,16.3591,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",17.18,17.235,16.8386,16.9,-0.18,-1.05,78975.165168,2759,16.9649,{"date":216,"open":217,"high":218,"low":219,"close":17,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",17.48,17.68,16.89,-0.47,-2.68,103539.12515,2193,17.243,{"date":226,"open":227,"high":177,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",17.05,16.88,17.55,0.52,3.05,153971.254184,3260,17.3503,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":230,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",16.4,17.305,16.39,17.03,3.15,117353.999392,3037,16.9409,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",16.58,16.8796,16.37,16.51,-0.17,-1.02,69159.312075,2043,16.5597,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",17,16.425,16.68,-0.15,-0.89,104951.998539,2787,16.6598,{"date":267,"open":268,"high":269,"low":270,"close":268,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",16.83,16.99,16.25,0.41,2.5,298248.73383,6645,16.6915,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",15.93,16.76,15.81,16.42,0.495,3.11,125918.698235,2322,16.3853,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",15.83,16.01,15.47,15.925,0.485,3.14,71822.834195,1952,15.8771,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",15.42,15.92,15.2716,15.44,0.135,0.88,67889.2624,2110,15.536,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":53,"volume":316,"transactions":317,"vwap":318},"2026-09-15",15.36,15.41,14.92,15.305,0.075,95235.936372,2781,15.1963,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",15.67,15.68,15.14,15.23,-0.45,-2.87,86280.023713,2719,15.4233,{"date":331,"open":332,"high":333,"low":334,"close":322,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",15.05,15.73,15.02,0.65,4.32,172718.818949,3025,15.4845,{"date":341,"open":342,"high":312,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",14.85,14.38,15.03,0.03,0.2,110973.57114,3209,15.0962,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",14.77,15,14.17,0.23,1.56,187603.785603,4846,14.5718,{"date":361,"open":362,"high":363,"low":364,"close":352,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",14.655,16.0856,13.85,0.29,2,833713.236416,13173,14.9502,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",12.76,14.65,14.48,4.47,44.66,4431456.962212,59466,13.9907,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":108,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",9.97,10.16,9.74,10.01,0.6,314951.657902,7432,11.9137,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",10,10.25,9.87,9.95,-0.05,-0.5,35662.210029,1156,10.0222,{"date":402,"open":403,"high":403,"low":404,"close":392,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",10.63,9.91,-0.57,-5.39,32178.304499,1495,10.2336,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",10.29,10.6284,10.11,10.57,0.19,1.83,57647.830642,2075,10.4364,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":416,"volume":428,"transactions":429,"vwap":430},"2026-08-28",10.28,10.79,10.15,10.38,0.02,29374.776584,989,10.4755,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":325,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",10.8,10.36,-4.16,24987.83812,753,10.4928,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":346,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",10.58,10.97,10.4501,10.81,1.89,42831.292275,1504,10.6875,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",11.27,10.42,10.61,-0.67,-5.94,53350.003392,1069,10.6419,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",11.19,11.52,11.145,11.28,0.04,0.36,56349.102067,1222,11.2985,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",11.18,11.63,11.1,11.24,0.07,0.63,29598.367331,1219,11.2231,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",11.46,11.65,11.17,-0.36,-3.12,46661.157955,1941,11.3258,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",11.6,11.97,11.5,11.53,0,36356.238124,1446,11.6637,{"date":502,"open":503,"high":503,"low":504,"close":496,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",12.14,11.51,-0.59,-4.87,30450.724958,1329,11.7259,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":406,"volume":516,"transactions":517,"vwap":518},"2026-08-17",12.81,12.025,12.12,-0.69,66957.960929,1983,12.2439,{"date":520,"open":521,"high":522,"low":523,"close":512,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",12.91,12.98,12.515,-0.08,-0.62,31396.096552,1489,12.7613,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",12.75,12.99,12.49,12.89,0.16,1.26,43743.201568,2288,12.8646,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",12.64,12.9325,12.46,12.73,0.01,0.08,47950.93808,1554,12.7317,{"date":552,"open":521,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",12.95,12.72,-0.04,-0.31,51195.002548,2216,12.8297,{"date":561,"open":562,"high":563,"low":564,"close":372,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",12.44,13.06,12.24,0.17,1.35,60830.311007,1790,12.845,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":128,"volume":577,"transactions":578,"vwap":579},"2026-08-07",12.54,12.885,12.34,12.59,0.05,42499.834866,1799,12.6817,{"date":581,"open":582,"high":582,"low":583,"close":572,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",12.68,12.4,-0.03,-0.24,54853.007858,1964,12.5399,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":189,"volume":596,"transactions":597,"vwap":598},"2026-08-05",12.65,12.7,12.415,12.57,-0.02,27807.16774,1058,12.5526,{"date":600,"open":534,"high":601,"low":602,"close":575,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",13.0899,12.3305,-0.26,-2.02,34293.283393,1136,12.6787,{"date":609,"open":533,"high":610,"low":533,"close":611,"change":53,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",13.2055,12.85,3.96,50482.450381,1557,12.8273,{"date":617,"open":618,"high":618,"low":564,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",12.66,12.36,-0.29,-2.29,51168.045793,1513,12.4464,{"date":626,"open":582,"high":627,"low":628,"close":591,"change":595,"percent_change":189,"volume":629,"transactions":630,"vwap":631},"2026-07-30",12.9999,12.56,53630.958461,1265,12.6824,{"date":633,"open":554,"high":532,"low":533,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",12.67,-0.07,-0.55,50147.891732,1755,12.7372,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",12.79,13,12.47,12.74,0.14,1.11,46203.431928,1361,12.7395,{"date":652,"open":553,"high":653,"low":533,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",13.47,12.6,-0.35,-2.7,119952.964953,2090,12.7201,{"date":661,"open":372,"high":662,"low":663,"close":553,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",13.26,12.6301,0.15,1.17,80977.489486,2653,13.0148,{"date":670,"open":653,"high":671,"low":575,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",13.52,12.8,-0.76,-5.6,85740.998417,1702,12.9249,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",13.78,13.9,13.4432,13.56,-0.25,-1.81,39214.76556,1110,13.6099,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",13.63,14.0012,13.29,13.81,0.22,1.62,54526.777483,1706,13.7333,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",13.88,14.1,13.33,13.59,-0.3,-2.16,121139.009429,1994,13.7954,{"date":712,"open":703,"high":713,"low":680,"close":714,"change":684,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-17",14.41,13.89,-1.77,108300,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":655,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-16",14.49,14.74,14.017,14.14,-2.42,63300,{"date":726,"open":727,"high":728,"low":727,"close":719,"change":128,"percent_change":729,"volume":730,"transactions":9,"vwap":719},"2026-07-15",14.08,14.82,2.84,114200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",14.19,14.415,13.79,14.09,-0.12,-0.84,83400,{"date":741,"open":713,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-13",14.97,13.955,14.21,-0.13,-0.91,143100,{"date":749,"open":733,"high":750,"low":751,"close":752,"change":476,"percent_change":53,"volume":753,"transactions":9,"vwap":752},"2026-07-10",14.779,14.16,14.34,143000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",13.83,14.28,13.5,14.27,0.34,2.44,102400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":546,"percent_change":476,"volume":769,"transactions":9,"vwap":768},"2026-07-08",13.91,14.25,13.65,13.93,88500,{"date":771,"open":759,"high":772,"low":773,"close":774,"change":486,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",14.47,13.57,13.92,-2.52,99700,{"date":778,"open":779,"high":780,"low":781,"close":757,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":757},"2026-07-06",13.546,14.8,13.39,0.91,6.81,325100,{"date":786,"open":572,"high":787,"low":572,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",13.555,13.37,1.08,8.79,132300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",12.605,12.63,11.54,12.29,0.55,4.68,138500,{"date":802,"open":788,"high":653,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",11.74,-1.74,-12.91,129200,{"date":808,"open":809,"high":680,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",12.28,13.48,1.88,16.21,350000,{"date":815,"open":816,"high":531,"low":817,"close":493,"change":818,"percent_change":227,"volume":819,"transactions":9,"vwap":493},"2026-06-26",10.5,9.98,1.69,1811700,{"date":821,"open":822,"high":816,"low":823,"close":404,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":404},"2026-06-25",10.4,9.79,-0.38,-3.69,169500,{"date":828,"open":425,"high":829,"low":830,"close":412,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":412},"2026-06-24",10.64,9.865,0.12,1.18,68400,{"date":835,"open":382,"high":836,"low":837,"close":838,"change":346,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",10.24,9.695,10.17,2.01,31000,{"date":842,"open":843,"high":844,"low":845,"close":382,"change":189,"percent_change":846,"volume":847,"transactions":9,"vwap":382},"2026-06-22",10.05,10.12,9.75,-1.58,46700,{"date":849,"open":850,"high":383,"low":851,"close":852,"change":853,"percent_change":89,"volume":854,"transactions":9,"vwap":852},"2026-06-18",9.88,9.84,10.13,0.33,59500,{"date":856,"open":857,"high":383,"low":858,"close":859,"change":860,"percent_change":746,"volume":861,"transactions":9,"vwap":859},"2026-06-17",9.82,9.72,9.8,-0.09,26900,{"date":863,"open":844,"high":393,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",9.578,9.89,-0.32,-3.13,39900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",10.31,10.62,9.99,10.21,-0.1,-0.97,32900,{"date":879,"open":423,"high":880,"low":881,"close":871,"change":427,"percent_change":416,"volume":882,"transactions":9,"vwap":871},"2026-06-12",10.41,10.14,31700,{"date":884,"open":885,"high":886,"low":385,"close":412,"change":576,"percent_change":53,"volume":887,"transactions":9,"vwap":412},"2026-06-11",10.27,10.39,25100,{"date":889,"open":844,"high":890,"low":891,"close":836,"change":547,"percent_change":892,"volume":893,"transactions":9,"vwap":836},"2026-06-10",10.45,9.94,0.79,89800,{"date":895,"open":385,"high":896,"low":897,"close":383,"change":535,"percent_change":898,"volume":899,"transactions":9,"vwap":383},"2026-06-09",10.49,9.23,1.6,55100,{"date":901,"open":865,"high":902,"low":903,"close":392,"change":416,"percent_change":904,"volume":905,"transactions":9,"vwap":392},"2026-06-08",10.105,9.73,1.94,38400,{"date":907,"open":908,"high":817,"low":384,"close":909,"change":745,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-05",9.78,9.81,-1.31,28600,{"date":913,"open":914,"high":915,"low":916,"close":891,"change":760,"percent_change":917,"volume":918,"transactions":9,"vwap":891},"2026-06-04",9.6,9.965,9.51,3.54,27700,{"date":920,"open":909,"high":921,"low":922,"close":914,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":914},"2026-06-03",9.895,9.39,-0.28,-2.83,48400,{"date":927,"open":871,"high":871,"low":928,"close":850,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":850},"2026-06-02",9.7,-0.46,-4.45,30100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",9.92,10.395,9.86,10.34,0.205,2.02,45800,{"date":942,"open":943,"high":452,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",10.18,10.02,10.135,-0.175,-1.7,38700,{"date":950,"open":951,"high":871,"low":384,"close":871,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":871},"2026-05-28",9.93,0.405,4.09,50600,{"date":956,"open":859,"high":414,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",9.43,9.905,0.055,0.56,71500,{"date":963,"open":903,"high":964,"low":965,"close":966,"change":123,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-26",9.9,9.4,9.85,2.6,46000,{"date":970,"open":384,"high":859,"low":971,"close":914,"change":972,"percent_change":525,"volume":973,"transactions":9,"vwap":914},"2026-05-22",9.377,-0.06,25600,{"date":975,"open":976,"high":851,"low":977,"close":978,"change":798,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",9.07,9.06,9.66,6.04,88300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",8.67,9.13,8.57,9.11,0.44,5.07,28100,{"date":991,"open":992,"high":993,"low":983,"close":983,"change":620,"percent_change":994,"volume":995,"transactions":9,"vwap":983},"2026-05-19",8.85,8.985,-3.24,15100,{"date":997,"open":983,"high":998,"low":983,"close":999,"change":123,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",9.155,8.96,2.87,24500,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":220,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-15",9.12,8.66,8.71,-5.12,23800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",8.69,9.34,8.59,9.18,0.46,5.28,66600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",8.92,9.098,8.42,8.72,-0.21,-2.35,36000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":655,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-12",9.17,9.19,8.829,8.93,-3.77,28800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1037,"change":860,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-11",9.28,9.555,9.1,-0.96,42500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",9.54,9.775,9.3,9.37,-0.235,-2.45,27800,{"date":1052,"open":1044,"high":964,"low":1053,"close":1054,"change":959,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-07",9.447,9.605,0.58,30800,{"date":1058,"open":1059,"high":859,"low":1060,"close":1061,"change":189,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-06",9.71,9.42,9.55,-1.65,28000,{"date":1065,"open":1047,"high":1066,"low":1012,"close":1059,"change":153,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1059},"2026-05-05",9.725,3.74,29100,{"date":1070,"open":1071,"high":837,"low":1072,"close":1073,"change":585,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-04",9.59,9.322,9.36,-2.5,28200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":914,"change":416,"percent_change":939,"volume":1081,"transactions":9,"vwap":914},"2026-05-01",9.49,9.63,9.325,22100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":547,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",9.26,9.47,9.41,0.86,27000,{"date":1090,"open":1091,"high":914,"low":1092,"close":1093,"change":923,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-29",9.53,9.255,9.33,-2.91,23100,{"date":1097,"open":1078,"high":1098,"low":1099,"close":1100,"change":646,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",9.77,9.455,9.61,1.48,23500,{"date":1104,"open":1105,"high":1106,"low":1086,"close":1085,"change":396,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1085},"2026-04-27",9.58,9.69,-0.53,22300,{"date":1110,"open":1111,"high":858,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-24",9.52,-0.14,-1.45,24400,{"date":1116,"open":1117,"high":851,"low":1030,"close":978,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":978},"2026-04-23",9.25,0.39,4.21,55300,{"date":1122,"open":1073,"high":1060,"low":1014,"close":1123,"change":497,"percent_change":497,"volume":1124,"transactions":9,"vwap":1123},"2026-04-22",9.27,27400,{"date":1126,"open":1105,"high":966,"low":1127,"close":1123,"change":655,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1123},"2026-04-21",9.175,-3.64,40400,{"date":1131,"open":916,"high":1132,"low":1072,"close":1133,"change":113,"percent_change":875,"volume":1134,"transactions":9,"vwap":1133},"2026-04-20",9.64,9.62,25000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1079,"change":365,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1079},"2026-04-17",9.48,9.705,9.45,3.1,37500,{"date":1143,"open":897,"high":1144,"low":1145,"close":1012,"change":345,"percent_change":143,"volume":1146,"transactions":9,"vwap":1012},"2026-04-16",9.465,9.15,35900,{"date":1148,"open":1060,"high":1091,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",9.185,9.31,-0.19,-2,31800,{"date":1155,"open":1156,"high":1091,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-14",9.2,9.05,9.5,0.26,2.81,35000,{"date":1163,"open":1061,"high":1061,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-13",9.165,9.24,-0.33,-3.45,24000,{"date":1170,"open":1158,"high":845,"low":965,"close":1171,"change":972,"percent_change":525,"volume":854,"transactions":9,"vwap":1171},"2026-04-10",9.57,{"date":1173,"open":965,"high":1079,"low":1174,"close":1079,"change":355,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1079},"2026-04-09",9,2.45,39700,{"date":1178,"open":984,"high":1179,"low":1180,"close":965,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":965},"2026-04-08",9.44,8.97,0.59,6.7,35700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":860,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-07",8.77,9.0010004,8.73,8.81,-1.01,27600,{"date":1193,"open":1194,"high":976,"low":1006,"close":1195,"change":745,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-06",9.02,8.9,-1.44,34600,{"date":1199,"open":976,"high":1086,"low":1020,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-02",9.03,-0.11,-1.2,54200,{"date":1205,"open":1014,"high":1046,"low":1180,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-01",9.14,-0.2,-2.14,51100,{"date":1211,"open":897,"high":1086,"low":1174,"close":1012,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1012},"2026-03-31",0.235,2.58,21500,{"date":1216,"open":1039,"high":1217,"low":1218,"close":1219,"change":497,"percent_change":497,"volume":1026,"transactions":9,"vwap":1219},"2026-03-30",9.245,8.61,9.105,{"date":1221,"open":1032,"high":1222,"low":1223,"close":1219,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1219},"2026-03-27",9.16,8.83,0.065,0.72,63100,{"date":1228,"open":1180,"high":1229,"low":1230,"close":1231,"change":546,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-26",9.085,8.8,9.04,0.11,36600,{"date":1235,"open":1236,"high":1029,"low":1230,"close":1200,"change":565,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1200},"2026-03-25",8.98,1.92,33100,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":466,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-24",8.32,8.925,8.86,4.24,42800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-23",8.31,8.642,8.11,8.5,0.42,5.2,26800,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":555,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-20",8.24,7.81,8.08,-0.49,60500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":497,"percent_change":497,"volume":1267,"transactions":9,"vwap":1265},"2026-03-19",7.97,8.12,7.84,46800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1265,"change":524,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1265},"2026-03-18",8.17,8.44,8.03,-0.98,105100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":497,"percent_change":497,"volume":1280,"transactions":9,"vwap":1279},"2026-03-17",8.27,8.52,8.2,39400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1279,"change":938,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1279},"2026-03-16",8.02,8.28,8.01,2.56,49500,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-13",8.47,7.82,7.995,-0.56,-6.55,64100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-12",8.49,8.64,7.75,8.555,-0.095,-1.1,89400,{"date":1306,"open":1023,"high":1230,"low":1299,"close":1307,"change":189,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-11",8.65,-1.82,40300,{"date":1311,"open":1188,"high":1194,"low":1188,"close":1189,"change":555,"percent_change":325,"volume":1312,"transactions":9,"vwap":1189},"2026-03-10",26300,{"date":1314,"open":1005,"high":1315,"low":1316,"close":992,"change":497,"percent_change":497,"volume":1317,"transactions":9,"vwap":992},"2026-03-09",8.87,8.475,58300,{"date":1319,"open":1194,"high":986,"low":1320,"close":992,"change":251,"percent_change":1321,"volume":1322,"transactions":9,"vwap":992},"2026-03-06",8.559,-1.88,62700,{"date":1324,"open":1195,"high":1145,"low":1325,"close":1194,"change":108,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1194},"2026-03-05",8.74,0.67,42700,{"date":1329,"open":1330,"high":1093,"low":790,"close":999,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":999},"2026-03-04",8.88,0.13,1.47,58000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1223,"change":251,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1223},"2026-03-03",8.68,8.998,8.632,-1.89,25800,{"date":1342,"open":1330,"high":1343,"low":1344,"close":1174,"change":875,"percent_change":1303,"volume":1050,"transactions":9,"vwap":1174},"2026-03-02",9.09,8.779,{"date":1346,"open":1004,"high":1061,"low":1243,"close":1039,"change":261,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1039},"2026-02-27",-1.62,31500,{"date":1350,"open":1047,"high":1171,"low":1032,"close":1117,"change":1112,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1117},"2026-02-26",-1.49,36900,{"date":1354,"open":1029,"high":1355,"low":1356,"close":922,"change":20,"percent_change":1357,"volume":1358,"transactions":9,"vwap":922},"2026-02-25",9.394,9.075,3.41,42400,{"date":1360,"open":1180,"high":1030,"low":1180,"close":1361,"change":1331,"percent_change":1362,"volume":1233,"transactions":9,"vwap":1361},"2026-02-24",9.08,1.45,{"date":1364,"open":1084,"high":1084,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-23",8.835,8.95,-0.44,-4.69,69900,{"date":1371,"open":1200,"high":1372,"low":1174,"close":922,"change":466,"percent_change":1373,"volume":1374,"transactions":9,"vwap":922},"2026-02-20",9.412,3.99,45900,{"date":1376,"open":1377,"high":1361,"low":1378,"close":1200,"change":595,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1200},"2026-02-19",8.99,8.7,-0.22,29200,{"date":1382,"open":1383,"high":1206,"low":1383,"close":1157,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1157},"2026-02-18",8.58,0.37,4.26,42600,{"date":1388,"open":1378,"high":1366,"low":1251,"close":1336,"change":497,"percent_change":497,"volume":1389,"transactions":9,"vwap":1336},"2026-02-17",32300,{"date":1391,"open":1251,"high":1392,"low":1393,"close":1336,"change":346,"percent_change":1394,"volume":1153,"transactions":9,"vwap":1336},"2026-02-13",8.838,8.348,2.36,{"date":1396,"open":1397,"high":1174,"low":1022,"close":1398,"change":261,"percent_change":804,"volume":1399,"transactions":9,"vwap":1398},"2026-02-12",8.63,8.48,106900,{"date":1401,"open":1032,"high":1402,"low":1277,"close":1397,"change":620,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1397},"2026-02-11",9.055,-3.25,69400,{"date":1406,"open":1012,"high":1407,"low":1408,"close":1020,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1020},"2026-02-10",9.576,8.91,-0.365,-3.93,88100,{"date":1413,"open":1029,"high":1414,"low":986,"close":1415,"change":315,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-09",9.35,9.285,0.81,57400,{"date":1419,"open":1123,"high":1073,"low":1004,"close":1420,"change":346,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-06",9.21,2.22,41100,{"date":1424,"open":1091,"high":1105,"low":1366,"close":1425,"change":1293,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-05",9.01,-5.85,79700,{"date":1429,"open":1111,"high":382,"low":1111,"close":1171,"change":535,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1171},"2026-02-04",1.7,107000,{"date":1433,"open":1165,"high":1434,"low":1230,"close":1086,"change":346,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1086},"2026-02-03",9.425,2.17,137400,{"date":1438,"open":1425,"high":1439,"low":1408,"close":1420,"change":664,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1420},"2026-02-02",9.38,1.66,61800,{"date":1443,"open":1005,"high":976,"low":1005,"close":977,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":977},"2026-01-30",0.28,3.19,45200,{"date":1448,"open":1336,"high":1449,"low":1241,"close":1450,"change":346,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-29",8.815,8.78,2.33,30600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1383,"change":635,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1383},"2026-01-28",8.75,8.84,8.41,-0.81,50000,{"date":1461,"open":1462,"high":976,"low":1463,"close":1307,"change":576,"percent_change":1055,"volume":1464,"transactions":9,"vwap":1307},"2026-01-27",8.62,8.56,31400,{"date":1466,"open":1398,"high":1299,"low":1457,"close":1467,"change":646,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-26",8.6,1.65,21800,{"date":1471,"open":1011,"high":1472,"low":1473,"close":1474,"change":556,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-23",8.905,8.37,8.46,-3.53,46600,{"date":1478,"open":1462,"high":1174,"low":1462,"close":1186,"change":565,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1186},"2026-01-22",1.98,36200,{"date":1482,"open":1299,"high":1174,"low":1483,"close":1467,"change":555,"percent_change":929,"volume":1484,"transactions":9,"vwap":1467},"2026-01-21",8.401,56500,{"date":1486,"open":965,"high":965,"low":1251,"close":1299,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1299},"2026-01-20",-0.87,-9.15,81400,{"date":1491,"open":891,"high":817,"low":1492,"close":916,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":916},"2026-01-16",9.461,-0.42,-4.23,68300,{"date":1497,"open":1100,"high":873,"low":1179,"close":951,"change":365,"percent_change":1498,"volume":1499,"transactions":9,"vwap":951},"2026-01-15",3.01,84700,{"date":1501,"open":1060,"high":837,"low":1502,"close":1132,"change":123,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1132},"2026-01-14",9.369,2.66,43900,{"date":1506,"open":1158,"high":1507,"low":1084,"close":922,"change":595,"percent_change":1024,"volume":1404,"transactions":9,"vwap":922},"2026-01-13",9.588,{"date":1509,"open":1174,"high":1085,"low":1325,"close":1086,"change":271,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1086},"2026-01-12",4.56,116300,{"date":1513,"open":1325,"high":1004,"low":1251,"close":1174,"change":466,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1174},"2026-01-09",4.17,83800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1299,"change":1118,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1299},"2026-01-08",8.23,8.955,8.195,4.73,110400,{"date":1524,"open":1241,"high":1525,"low":1272,"close":1526,"change":737,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-07",8.34,8.25,-1.43,53500,{"date":1530,"open":1531,"high":1457,"low":1292,"close":1473,"change":416,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1473},"2026-01-06",8.1,2.32,49100,{"date":1535,"open":1536,"high":1011,"low":1291,"close":1537,"change":1159,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-05",7.87,8.18,3.28,98300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":416,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-02",7.79,8.424,7.65,7.92,2.46,70800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":706,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-31",8,8.205,7.68,7.73,-3.74,58700,{"date":1557,"open":1537,"high":1558,"low":1559,"close":1272,"change":1151,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1272},"2025-12-30",8.22,7.89,-2.31,33000,{"date":1563,"open":1277,"high":1564,"low":1565,"close":1558,"change":972,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1558},"2025-12-29",8.43,8.081,-0.72,72700,{"date":1569,"open":1570,"high":1284,"low":1571,"close":1284,"change":1572,"percent_change":967,"volume":1573,"transactions":9,"vwap":1284},"2025-12-26",8.07,8.015,0.21,50300,{"date":1575,"open":1576,"high":1473,"low":1577,"close":1570,"change":1112,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1570},"2025-12-24",8.19,8.06,-1.71,39500,{"date":1581,"open":1518,"high":1582,"low":1583,"close":1584,"change":875,"percent_change":1202,"volume":1585,"transactions":9,"vwap":1584},"2025-12-23",8.38,8.096,8.21,90600,{"date":1587,"open":1564,"high":1588,"low":1589,"close":1248,"change":1201,"percent_change":910,"volume":1590,"transactions":9,"vwap":1248},"2025-12-22",8.682,8.26,73900,{"date":1592,"open":1593,"high":1005,"low":1576,"close":1022,"change":108,"percent_change":1225,"volume":1594,"transactions":9,"vwap":1022},"2025-12-19",8.36,143900,{"date":1596,"open":1257,"high":1597,"low":1598,"close":1593,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1593},"2025-12-18",8.4,8.152,0.18,2.2,99800,{"date":1603,"open":1604,"high":1526,"low":1605,"close":1537,"change":1599,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1537},"2025-12-17",7.98,7.755,2.25,102000,{"date":1609,"open":1610,"high":1570,"low":1611,"close":1550,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1550},"2025-12-16",7.58,7.572,0.3,3.9,106400,{"date":1616,"open":1617,"high":1531,"low":1618,"close":1619,"change":1151,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-15",7.86,7.63,7.7,-2.41,103700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1559,"change":396,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1559},"2025-12-12",7.9,7.95,7.61,-0.63,137700,{"date":1630,"open":1631,"high":1577,"low":1544,"close":1632,"change":875,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-11",7.88,7.94,-1.24,102900,{"date":1636,"open":1531,"high":1637,"low":1544,"close":1638,"change":760,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-10",8.16,8.04,4.42,190800,{"date":1642,"open":1643,"high":1624,"low":1643,"close":1619,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1619},"2025-12-09",7.22,0.5,6.94,258800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-08",7.15,7.55,7.04,7.2,0.09,1.27,103500,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":108,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-05",7.06,7.468,7.11,0.85,61700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":555,"percent_change":1293,"volume":1669,"transactions":9,"vwap":1668},"2025-12-04",6.84,7.17,6.71,7.05,85500,{"date":1671,"open":1672,"high":1673,"low":1665,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-03",6.87,7.1,7.09,0.24,3.5,68900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":860,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-02",6.91,6.95,6.65,6.85,-1.3,58400,{"date":1687,"open":1651,"high":1688,"low":1689,"close":1645,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1645},"2025-12-01",7.145,6.86,-0.23,-3.21,76200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1666,"change":1653,"percent_change":1654,"volume":1698,"transactions":9,"vwap":1666},"2025-11-28",7.07,7.205,7,34800,{"date":1700,"open":1673,"high":1701,"low":1702,"close":1703,"change":497,"percent_change":497,"volume":1704,"transactions":9,"vwap":1703},"2025-11-26",7.19,6.93,7.08,65300,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1703,"change":20,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1703},"2025-11-25",6.77,7.135,4.58,61400,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1707,"change":831,"percent_change":1715,"volume":1348,"transactions":9,"vwap":1707},"2025-11-24",6.67,6.9,1.8,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1682,"change":1599,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1682},"2025-11-21",6.43,6.75,6.29,2.78,79500,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":465,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-20",6.52,6.391,6.47,0.62,160200,{"date":1731,"open":1727,"high":1732,"low":1733,"close":1718,"change":497,"percent_change":497,"volume":1734,"transactions":9,"vwap":1718},"2025-11-19",6.5,6.385,83900,{"date":1736,"open":1737,"high":1738,"low":26,"close":1718,"change":476,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1718},"2025-11-18",6.34,6.56,1.1,87300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":860,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-17",6.42,6.565,6.36,-1.4,175500,{"date":1749,"open":1732,"high":1750,"low":1751,"close":1752,"change":396,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-14",6.575,6.32,6.45,-0.77,72600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1732,"change":1112,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1732},"2025-11-13",6.57,6.745,6.46,-2.11,52200,{"date":1763,"open":1682,"high":1764,"low":1765,"close":1766,"change":972,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-12",6.796,6.61,6.64,-0.9,49900,{"date":1770,"open":1707,"high":1771,"low":1772,"close":1182,"change":555,"percent_change":505,"volume":1773,"transactions":9,"vwap":1182},"2025-11-11",6.785,6.63,33500,{"date":1775,"open":1776,"high":1777,"low":1766,"close":1778,"change":1599,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-10",6.66,6.83,6.74,2.74,72000,{"date":1782,"open":1783,"high":1682,"low":1784,"close":1738,"change":555,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1738},"2025-11-07",6.6,6.28,-0.61,142200,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1783,"change":684,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-11-06",6.88,6.492,-3.65,73800,{"date":1794,"open":1765,"high":1683,"low":1795,"close":1683,"change":123,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1683},"2025-11-05",6.54,3.79,65900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1783,"change":1207,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1783},"2025-11-04",6.68,6.735,6.53,-2.94,52400,{"date":1806,"open":1672,"high":1702,"low":1807,"close":1808,"change":635,"percent_change":252,"volume":1809,"transactions":9,"vwap":1808},"2025-11-03",6.664,6.8,36700,{"date":1811,"open":1714,"high":1680,"low":1812,"close":1672,"change":1653,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1672},"2025-10-31",6.55,1.33,153500,{"date":1816,"open":1672,"high":1652,"low":1182,"close":1817,"change":210,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-30",6.78,-2.59,61500,{"date":1821,"open":1660,"high":1822,"low":1714,"close":1823,"change":189,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-29",7.37,6.96,-2.25,163000,{"date":1827,"open":1828,"high":1829,"low":1660,"close":1830,"change":1690,"percent_change":867,"volume":1427,"transactions":9,"vwap":1830},"2025-10-28",7.3,7.615,7.12,{"date":1832,"open":1626,"high":1833,"low":1834,"close":1834,"change":684,"percent_change":1835,"volume":1056,"transactions":9,"vwap":1834},"2025-10-27",7.806,7.35,-3.29,{"date":1837,"open":1838,"high":1553,"low":1839,"close":1840,"change":476,"percent_change":1841,"volume":1352,"transactions":9,"vwap":1840},"2025-10-24",7.59,7.31,7.6,0.93,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-23",7.25,7.56,7.53,0.305,4.22,74800,{"date":1851,"open":1852,"high":1838,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-22",7.4,7.185,7.225,-0.165,-2.23,85900,{"date":1859,"open":1860,"high":1861,"low":1822,"close":1862,"change":1863,"percent_change":220,"volume":1864,"transactions":9,"vwap":1862},"2025-10-21",7.41,7.612,7.39,-0.035,47700,{"date":1866,"open":1846,"high":1845,"low":1867,"close":1868,"change":1869,"percent_change":635,"volume":1870,"transactions":9,"vwap":1868},"2025-10-20",7.335,7.425,-0.005,96700,{"date":1872,"open":1846,"high":1873,"low":1874,"close":1875,"change":875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-17",7.839,7.42,7.43,-1.33,75800,{"date":1879,"open":1880,"high":1881,"low":1846,"close":1846,"change":1151,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1846},"2025-10-16",7.71,7.795,-2.46,92500,{"date":1885,"open":1264,"high":1550,"low":1845,"close":1886,"change":1151,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-15",7.72,-2.4,131500,{"date":1890,"open":1626,"high":1891,"low":1840,"close":1892,"change":416,"percent_change":1546,"volume":1893,"transactions":9,"vwap":1892},"2025-10-14",8.035,7.91,66300,{"date":1895,"open":1650,"high":1892,"low":1650,"close":1886,"change":346,"percent_change":1503,"volume":1896,"transactions":9,"vwap":1886},"2025-10-13",63900,{"date":1898,"open":1264,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-10",8.134,7.5,7.52,-0.48,-6,119000,{"date":1906,"open":1279,"high":1907,"low":1545,"close":1550,"change":585,"percent_change":1094,"volume":1908,"transactions":9,"vwap":1550},"2025-10-09",8.243,104600,{"date":1910,"open":1250,"high":1911,"low":1550,"close":1257,"change":646,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1257},"2025-10-08",8.425,1.73,90400,{"date":1915,"open":1916,"high":1917,"low":1625,"close":1531,"change":1151,"percent_change":621,"volume":1918,"transactions":9,"vwap":1531},"2025-10-07",8.3,8.384,135100,{"date":1920,"open":1188,"high":1408,"low":1526,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-06",8.29,-0.43,-4.93,100900,{"date":1926,"open":1315,"high":1927,"low":1013,"close":1023,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1023},"2025-10-03",8.945,0.27,3.2,136000,{"date":1932,"open":1278,"high":1933,"low":1525,"close":1934,"change":972,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-02",8.605,8.45,-0.71,56000,{"date":1938,"open":1462,"high":1939,"low":1526,"close":1940,"change":251,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-01",8.641,8.51,-1.96,79100,{"date":1944,"open":1307,"high":1186,"low":1463,"close":1336,"change":595,"percent_change":1690,"volume":1120,"transactions":9,"vwap":1336},"2025-09-30",{"date":1946,"open":1299,"high":1315,"low":1278,"close":1378,"change":1232,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1378},"2025-09-29",1.28,55200,{"date":1950,"open":1218,"high":983,"low":1271,"close":1013,"change":546,"percent_change":831,"volume":1951,"transactions":9,"vwap":1013},"2025-09-26",51900,{"date":1953,"open":1336,"high":1954,"low":1463,"close":1383,"change":261,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1383},"2025-09-25",8.755,-1.72,44200,{"date":1958,"open":1959,"high":1361,"low":1960,"close":1188,"change":1572,"percent_change":1546,"volume":1961,"transactions":9,"vwap":1188},"2025-09-24",8.89,8.645,57200,{"date":1963,"open":1186,"high":1330,"low":1597,"close":1278,"change":1024,"percent_change":1620,"volume":1964,"transactions":9,"vwap":1278},"2025-09-23",99100,{"date":1966,"open":1330,"high":1157,"low":1378,"close":1188,"change":1379,"percent_change":1882,"volume":1967,"transactions":9,"vwap":1188},"2025-09-22",98700,{"date":1969,"open":1020,"high":1174,"low":1960,"close":1366,"change":345,"percent_change":760,"volume":1970,"transactions":9,"vwap":1366},"2025-09-19",190000,{"date":1972,"open":983,"high":1973,"low":983,"close":1020,"change":1159,"percent_change":1974,"volume":1864,"transactions":9,"vwap":1020},"2025-09-18",8.975,3,{"date":1976,"open":1450,"high":986,"low":1218,"close":1005,"change":1201,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1005},"2025-09-17",-1.25,78600,{"date":1980,"open":1315,"high":1020,"low":1011,"close":1186,"change":524,"percent_change":1767,"volume":1981,"transactions":9,"vwap":1186},"2025-09-16",48800,{"date":1983,"open":1189,"high":1519,"low":1984,"close":992,"change":465,"percent_change":1985,"volume":1967,"transactions":9,"vwap":992},"2025-09-15",8.675,0.45,{"date":1987,"open":1020,"high":1988,"low":1336,"close":1189,"change":745,"percent_change":1113,"volume":1989,"transactions":9,"vwap":1189},"2025-09-12",9.062,59000,{"date":1991,"open":1186,"high":1236,"low":1013,"close":1992,"change":416,"percent_change":1435,"volume":1993,"transactions":9,"vwap":1992},"2025-09-11",8.94,97000,{"date":1995,"open":1921,"high":1223,"low":1518,"close":1455,"change":987,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1455},"2025-09-10",5.29,128700,{"date":1999,"open":1248,"high":1911,"low":2000,"close":1248,"change":555,"percent_change":1902,"volume":2001,"transactions":9,"vwap":1248},"2025-09-09",8.15,113100,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2006,"change":1855,"percent_change":2007,"volume":1614,"transactions":9,"vwap":2006},"2025-09-08",8.54,8.727,8.35,-1.94,{"date":2009,"open":1325,"high":1004,"low":1531,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-05",8.515,-1.885,-18.12,385200,{"date":2015,"open":2016,"high":816,"low":383,"close":822,"change":535,"percent_change":356,"volume":2017,"transactions":9,"vwap":822},"2025-09-04",10.23,107600,{"date":2019,"open":414,"high":2020,"low":944,"close":836,"change":646,"percent_change":2021,"volume":2022,"transactions":9,"vwap":836},"2025-09-03",10.319,1.39,31100,{"date":2024,"open":2016,"high":423,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-02",10.03,10.1,-0.34,-3.26,67400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":737,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-29",10.6,10.68,10.43,10.44,-1.14,44000,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1863,"percent_change":1166,"volume":2043,"transactions":9,"vwap":2042},"2025-08-28",10.59,10.372,10.56,35400,{"date":2045,"open":886,"high":453,"low":886,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-27",10.595,0.245,2.37,36500,{"date":2051,"open":452,"high":2052,"low":393,"close":2053,"change":546,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-26",10.445,10.35,0.1,50400,{"date":2057,"open":838,"high":822,"low":951,"close":937,"change":108,"percent_change":1055,"volume":2058,"transactions":9,"vwap":937},"2025-08-25",43200,{"date":2060,"open":1071,"high":2061,"low":1158,"close":423,"change":2062,"percent_change":1536,"volume":2063,"transactions":9,"vwap":423},"2025-08-22",10.3,0.75,89200,{"date":2065,"open":1091,"high":2066,"low":1179,"close":1091,"change":497,"percent_change":497,"volume":1168,"transactions":9,"vwap":1091},"2025-08-21",9.65,{"date":2068,"open":916,"high":1138,"low":1139,"close":1091,"change":595,"percent_change":1024,"volume":1561,"transactions":9,"vwap":1091},"2025-08-20",{"date":2070,"open":1100,"high":2071,"low":1060,"close":1061,"change":497,"percent_change":497,"volume":2072,"transactions":9,"vwap":1061},"2025-08-19",9.765,37300,{"date":2074,"open":1133,"high":928,"low":2075,"close":1061,"change":875,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1061},"2025-08-18",9.32,-1.04,35500,{"date":2079,"open":851,"high":395,"low":1139,"close":2066,"change":737,"percent_change":2080,"volume":1245,"transactions":9,"vwap":2066},"2025-08-15",-1.23,{"date":2082,"open":1105,"high":966,"low":2083,"close":1098,"change":427,"percent_change":1572,"volume":2084,"transactions":9,"vwap":1098},"2025-08-14",9.525,54700,{"date":2086,"open":1123,"high":857,"low":2087,"close":845,"change":1181,"percent_change":2088,"volume":2089,"transactions":9,"vwap":845},"2025-08-13",9.265,6.44,41400,{"date":2091,"open":1156,"high":1073,"low":1222,"close":1222,"change":345,"percent_change":853,"volume":2092,"transactions":9,"vwap":1222},"2025-08-12",46900,{"date":2094,"open":1156,"high":1046,"low":2095,"close":984,"change":524,"percent_change":1487,"volume":2096,"transactions":9,"vwap":984},"2025-08-11",9.015,32000,{"date":2098,"open":1085,"high":2099,"low":986,"close":1420,"change":603,"percent_change":2100,"volume":868,"transactions":9,"vwap":1420},"2025-08-08",9.475,-2.75,{"date":2102,"open":908,"high":850,"low":2103,"close":1085,"change":1690,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1085},"2025-08-07",9.296,-2.37,57800,{"date":2107,"open":1044,"high":966,"low":2108,"close":928,"change":1232,"percent_change":2109,"volume":2110,"transactions":9,"vwap":928},"2025-08-06",9.518,1.15,47100,{"date":2112,"open":1012,"high":1133,"low":1037,"close":1071,"change":153,"percent_change":1796,"volume":2113,"transactions":9,"vwap":1071},"2025-08-05",65700,{"date":2115,"open":984,"high":1150,"low":1157,"close":1165,"change":1232,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1165},"2025-08-04",1.2,62300,{"date":2119,"open":897,"high":1158,"low":1194,"close":984,"change":923,"percent_change":2120,"volume":2121,"transactions":9,"vwap":984},"2025-08-01",-2.98,68500,{"date":2123,"open":965,"high":1085,"low":1222,"close":1086,"change":972,"percent_change":1627,"volume":724,"transactions":9,"vwap":1086},"2025-07-31",{"date":2125,"open":1106,"high":936,"low":1084,"close":1085,"change":261,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1085},"2025-07-30",-1.56,87200,{"date":2129,"open":903,"high":2130,"low":2131,"close":1133,"change":972,"percent_change":525,"volume":2132,"transactions":9,"vwap":1133},"2025-07-29",9.754,9.471,77500,{"date":2134,"open":978,"high":2135,"low":1044,"close":2136,"change":497,"percent_change":497,"volume":2137,"transactions":9,"vwap":2136},"2025-07-28",9.815,9.68,60400,{"date":2139,"open":2140,"high":2140,"low":916,"close":2136,"change":565,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2136},"2025-07-25",9.76,1.79,44300,{"date":2144,"open":903,"high":903,"low":1414,"close":916,"change":1690,"percent_change":2145,"volume":2146,"transactions":9,"vwap":916},"2025-07-24",-2.36,61100,{"date":2148,"open":817,"high":392,"low":1100,"close":384,"change":189,"percent_change":1347,"volume":2149,"transactions":9,"vwap":384},"2025-07-23",87800,{"date":2151,"open":1133,"high":951,"low":916,"close":964,"change":1612,"percent_change":2152,"volume":2153,"transactions":9,"vwap":964},"2025-07-22",3.12,96500,{"date":2155,"open":965,"high":1079,"low":965,"close":914,"change":1612,"percent_change":2156,"volume":2157,"transactions":9,"vwap":914},"2025-07-21",3.23,94000,{"date":2159,"open":903,"high":903,"low":2160,"close":1046,"change":1166,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1046},"2025-07-18",9.275,-3.43,100300,{"date":2164,"open":2075,"high":2165,"low":1084,"close":1079,"change":20,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1079},"2025-07-17",9.825,3.33,94800,{"date":2169,"open":1420,"high":2170,"low":1164,"close":2075,"change":1232,"percent_change":60,"volume":2171,"transactions":9,"vwap":2075},"2025-07-16",9.365,74300,{"date":2173,"open":1117,"high":1060,"low":1420,"close":1420,"change":737,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1420},"2025-07-15",-1.29,106200,{"date":2177,"open":1078,"high":2178,"low":1046,"close":1093,"change":1690,"percent_change":1620,"volume":2179,"transactions":9,"vwap":1093},"2025-07-14",9.704,112700,{"date":2181,"open":2182,"high":2183,"low":1085,"close":2182,"change":1112,"percent_change":1196,"volume":2184,"transactions":9,"vwap":2182},"2025-07-11",9.56,9.845,106600,{"date":2186,"open":404,"high":395,"low":2066,"close":928,"change":585,"percent_change":1620,"volume":2187,"transactions":9,"vwap":928},"2025-07-10",96400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":891,"change":1690,"percent_change":2193,"volume":893,"transactions":9,"vwap":891},"2025-07-09",10.19,10.22,9.83,-2.26,{"date":2195,"open":434,"high":2196,"low":2197,"close":838,"change":684,"percent_change":1887,"volume":2198,"transactions":9,"vwap":838},"2025-07-08",10.47,10.165,108500,{"date":2200,"open":816,"high":2201,"low":434,"close":452,"change":1207,"percent_change":1321,"volume":2202,"transactions":9,"vwap":452},"2025-07-07",10.82,140500,{"date":2204,"open":415,"high":2205,"low":2206,"close":872,"change":547,"percent_change":2207,"volume":2208,"transactions":9,"vwap":872},"2025-07-03",10.75,10.325,0.76,100800,{"date":2210,"open":452,"high":2211,"low":2061,"close":2212,"change":547,"percent_change":2207,"volume":2213,"transactions":9,"vwap":2212},"2025-07-02",10.88,10.54,197100,{"date":2215,"open":885,"high":2216,"low":383,"close":2217,"change":546,"percent_change":2054,"volume":2218,"transactions":9,"vwap":2217},"2025-07-01",10.71,10.46,159100,{"date":2220,"open":2191,"high":453,"low":2221,"close":890,"change":108,"percent_change":1055,"volume":2222,"transactions":9,"vwap":890},"2025-06-30",9.685,327200,{"date":2224,"open":2225,"high":2226,"low":385,"close":886,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":886},"2025-06-27",13.2,13.457,-1.57,-13.13,2037000,{"date":2231,"open":474,"high":564,"low":2232,"close":2233,"change":2234,"percent_change":1060,"volume":2235,"transactions":9,"vwap":2233},"2025-06-26",10.895,11.96,1.03,414400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":1112,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-25",11.177,11.35,10.93,-1.26,75100,{"date":2244,"open":2245,"high":2246,"low":896,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-06-24",10.55,11.075,11.07,0.64,6.14,89000,{"date":2252,"open":2253,"high":2253,"low":425,"close":2034,"change":1367,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2034},"2025-06-23",10.77,-4.05,79800,{"date":2257,"open":2247,"high":2258,"low":872,"close":2259,"change":1207,"percent_change":685,"volume":2260,"transactions":9,"vwap":2259},"2025-06-20",11.175,10.87,62800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2247,"change":108,"percent_change":2266,"volume":739,"transactions":9,"vwap":2247},"2025-06-18",10.94,11.39,10.73,0.54,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":1403,"volume":2273,"transactions":9,"vwap":2271},"2025-06-17",11.04,11.49,11.01,-0.37,62100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":831,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-16",11.36,11.73,11.31,11.38,1.07,49800,{"date":2283,"open":2284,"high":2285,"low":472,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-06-13",11.59,11.84,11.26,-0.39,-3.35,44400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":484,"change":556,"percent_change":1818,"volume":2295,"transactions":9,"vwap":484},"2025-06-12",11.81,11.85,11.61,30400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2233,"change":646,"percent_change":832,"volume":2301,"transactions":9,"vwap":2233},"2025-06-11",11.82,12.125,11.8,50900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2298,"change":565,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2298},"2025-06-10",11.77,11.98,11.66,1.46,56400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":484,"change":210,"percent_change":2314,"volume":1245,"transactions":9,"vwap":484},"2025-06-09",11.78,11.93,11.605,-1.52,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":972,"percent_change":397,"volume":1327,"transactions":9,"vwap":2320},"2025-06-06",12,12.361,11.68,11.83,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":1612,"percent_change":2326,"volume":968,"transactions":9,"vwap":2325},"2025-06-05",11.58,12.18,11.89,2.59,{"date":2328,"open":2329,"high":2277,"low":2330,"close":2284,"change":576,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2284},"2025-06-04",11.44,11.4,0.43,44900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":796,"change":745,"percent_change":2338,"volume":2339,"transactions":9,"vwap":796},"2025-06-03",11.665,11.86,11.465,-1.11,42300,{"date":2341,"open":2342,"high":2312,"low":496,"close":2342,"change":1653,"percent_change":133,"volume":2343,"transactions":9,"vwap":2342},"2025-06-02",11.67,38200,{"date":2345,"open":2317,"high":2317,"low":2323,"close":2323,"change":1627,"percent_change":2346,"volume":1095,"transactions":9,"vwap":2323},"2025-05-30",-5.16,{"date":2348,"open":2298,"high":797,"low":2304,"close":2349,"change":1181,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-05-29",12.21,5.08,44800,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":1902,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-28",12.08,11.34,11.62,-3.97,60600,{"date":2360,"open":2285,"high":564,"low":2361,"close":2362,"change":2266,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-27",11.535,12.1,4.67,41700,{"date":2366,"open":2292,"high":2367,"low":2368,"close":2368,"change":824,"percent_change":2369,"volume":1034,"transactions":9,"vwap":2368},"2025-05-23",12.02,11.56,-3.18,{"date":2371,"open":2372,"high":2373,"low":2304,"close":2374,"change":1166,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-22",12.11,12.715,11.94,-2.69,36400,{"date":2378,"open":2311,"high":2379,"low":2311,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-05-21",12.45,12.27,0.51,4.34,64500,{"date":2385,"open":809,"high":634,"low":2342,"close":2386,"change":1627,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-20",11.76,-5.08,82600,{"date":2390,"open":2391,"high":591,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-05-19",12.5,12.01,12.39,-0.27,-2.13,30000,{"date":2398,"open":542,"high":2399,"low":2400,"close":618,"change":396,"percent_change":2287,"volume":1114,"transactions":9,"vwap":618},"2025-05-16",13.16,12.625,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":595,"percent_change":189,"volume":2407,"transactions":9,"vwap":2406},"2025-05-15",12.69,13.12,12.628,12.71,22000,{"date":2409,"open":2410,"high":2411,"low":572,"close":545,"change":2412,"percent_change":1207,"volume":1348,"transactions":9,"vwap":545},"2025-05-14",12.88,12.881,-0.025,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":2419,"volume":1768,"transactions":9,"vwap":2417},"2025-05-13",12.201,12.96,12.755,0.635,5.24,{"date":2421,"open":797,"high":2391,"low":2317,"close":514,"change":1118,"percent_change":2422,"volume":1041,"transactions":9,"vwap":514},"2025-05-12",3.32,{"date":2424,"open":473,"high":2425,"low":2426,"close":2277,"change":2054,"percent_change":1087,"volume":2427,"transactions":9,"vwap":2277},"2025-05-09",12.03,11.516,34400,{"date":2429,"open":2430,"high":2431,"low":2239,"close":473,"change":535,"percent_change":2021,"volume":1809,"transactions":9,"vwap":473},"2025-05-08",11.47,11.715,{"date":2433,"open":2279,"high":2323,"low":2434,"close":2430,"change":1653,"percent_change":892,"volume":2435,"transactions":9,"vwap":2430},"2025-05-07",11.32,24600,{"date":2437,"open":2330,"high":493,"low":2438,"close":2279,"change":684,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2279},"2025-05-06",11.22,-2.15,37700,{"date":2442,"open":2443,"high":2317,"low":2443,"close":473,"change":476,"percent_change":2444,"volume":2445,"transactions":9,"vwap":473},"2025-05-05",11.37,0.61,46400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2368,"change":2451,"percent_change":2452,"volume":2445,"transactions":9,"vwap":2368},"2025-05-02",11.16,11.57,10.76,0.53,4.81,{"date":2454,"open":2286,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":804,"volume":2459,"transactions":9,"vwap":2457},"2025-05-01",11.385,10.985,11.03,-0.195,26500,{"date":2461,"open":2276,"high":2277,"low":2240,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-04-30",11.225,-0.135,-1.19,27900,{"date":2467,"open":2468,"high":495,"low":2469,"close":2276,"change":346,"percent_change":2141,"volume":2470,"transactions":9,"vwap":2276},"2025-04-29",11.05,10.905,53100,{"date":2472,"open":829,"high":451,"low":890,"close":2448,"change":960,"percent_change":1016,"volume":2473,"transactions":9,"vwap":2448},"2025-04-28",76900,{"date":2475,"open":2468,"high":2468,"low":2217,"close":2032,"change":325,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2032},"2025-04-25",-4.07,60100,{"date":2479,"open":2480,"high":2386,"low":2271,"close":2468,"change":199,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2468},"2025-04-24",11.72,-5.96,50500,{"date":2484,"open":803,"high":2485,"low":2486,"close":2487,"change":466,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-04-23",12.19,11.7,11.75,3.16,58600,{"date":181,"open":2491,"high":2492,"low":2493,"close":2264,"change":1384,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2264},11.02,11.45,10.52,3.36,59400]