[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNED":3,"homepage-market-summary":35,"stock-historical-BNED":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BNED","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},"Barnes & Noble Education, Inc","NYSE",null,"RETAIL-MISCELLANEOUS SHOPPING GOODS STORES","Barnes & Noble Education Inc is contract operators of physical and virtual bookstores for college and university campuses and K-12 institutions across the United States. The company is also one of the textbook wholesalers and inventory management hardware and software providers The company operates physical and virtual bookstores that delivers essential educational content and general merchandise within a dynamic omnichannel retail environment. The Company currently operates as a single operating and reporting segment. The company's solutions are Academic Solutions, College Retail Solutions, College Insights, Wholesale & Store Technology Services.","3,613","Florham Park, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.7327,0.32,"Quarterly","2026-10-14",{"close":21,"open":22,"high":23,"low":24,"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},11.71,11.78,11.91,11.68,0.03,0.26,112363.902657,2879,11.7452,14.75,5.9,304644.72221885656,65.6,2816,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,139,144,148,153],{"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":17,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":21,"start_date":183,"end_date":5},330003,120451025.276933,22.36,"2025-04-22",[185,186,195,206,217,228,237,248,259,269,280,290,300,311,321,332,341,350,361,372,382,391,401,411,421,432,442,453,463,472,480,489,497,506,514,523,532,541,551,561,569,577,585,593,604,611,620,628,636,645,655,665,674,680,690,694,701,706,712,719,727,735,742,748,755,763,768,775,784,790,796,803,808,815,821,830,837,842,848,856,860,868,873,881,888,895,903,911,919,926,935,943,951,959,966,972,978,985,993,1000,1005,1010,1018,1026,1034,1040,1045,1053,1061,1065,1073,1078,1083,1089,1093,1099,1104,1110,1116,1122,1128,1133,1138,1142,1148,1153,1158,1165,1171,1177,1185,1193,1200,1208,1213,1218,1224,1230,1235,1239,1245,1253,1262,1268,1274,1279,1285,1292,1297,1306,1311,1316,1322,1328,1333,1340,1344,1349,1355,1362,1369,1377,1384,1390,1396,1401,1406,1411,1417,1424,1429,1434,1440,1444,1450,1456,1461,1465,1471,1474,1477,1482,1488,1494,1500,1504,1511,1517,1525,1530,1536,1542,1546,1551,1556,1561,1566,1570,1574,1577,1582,1587,1592,1597,1603,1609,1613,1616,1620,1624,1628,1633,1638,1643,1649,1657,1662,1671,1678,1686,1693,1698,1704,1711,1717,1724,1729,1732,1736,1739,1742,1747,1751,1756,1762,1765,1769,1774,1778,1782,1786,1789,1792,1797,1802,1807,1812,1815,1818,1823,1829,1835,1838,1843,1848,1852,1856,1861,1864,1868,1874,1877,1882,1887,1891,1895,1901,1904,1908,1912,1918,1922,1927,1931,1935,1939,1942,1946,1952,1957,1960,1964,1969,1973,1977,1981,1985,1989,1994,1998,2001,2005,2010,2016,2020,2024,2027,2031,2035,2039,2043,2049,2054,2059,2065,2071,2078,2082,2087,2092,2097,2103,2111,2117,2121,2125,2129,2133,2137,2141,2145,2150,2155,2159,2163,2167,2172,2177,2181,2186,2190,2193,2197,2201,2205,2210,2215,2220,2223,2227,2231,2237,2242,2247,2252,2256,2259,2264,2270,2274,2279,2283,2286,2291,2296,2301,2305,2309,2313,2317,2321,2325,2330,2334,2340],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":137,"volume":192,"transactions":193,"vwap":194},"2026-10-01",11.64,11.93,11.62,0.09,177369.379497,4835,11.7504,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",11.45,11.7,11.44,11.59,0.21,1.85,163468.773674,3093,11.6105,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",11.35,11.49,11.225,11.38,0.2,1.79,163254.808939,2731,11.3906,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",11.12,11.25,10.94,11.18,-0.15,-1.32,180734.337422,3062,11.127,{"date":229,"open":222,"high":230,"low":231,"close":232,"change":212,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",11.41,11.02,11.33,1.8,138769.806466,2470,11.294,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",11.27,11.34,10.97,11.13,-0.08,-0.71,198594.172602,4076,11.1068,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",11.04,11.23,10.791,11.21,0.08,0.72,162953.986422,3382,11.115,{"date":260,"open":261,"high":262,"low":263,"close":242,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",10.96,11.175,10.9088,0.39,3.63,211120.943389,3696,11.0757,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",10.64,10.87,10.53,10.74,0.1,0.94,196043.43502,3242,10.7495,{"date":281,"open":282,"high":283,"low":284,"close":271,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",10.69,10.7,10.504,-0.02,-0.19,385633.357819,4351,10.6197,{"date":291,"open":271,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",10.7952,10.48,10.66,0.19,1.81,169543.220337,3174,10.7006,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",10.73,10.78,10.465,10.47,-0.3,-2.79,252819.734203,4247,10.5514,{"date":312,"open":313,"high":314,"low":302,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",11.01,11.025,10.77,-0.22,-2,247816.824246,5203,10.7886,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",11.22,11.3708,10.79,10.99,-0.24,-2.14,367184.401324,5668,10.9811,{"date":333,"open":334,"high":209,"low":335,"close":251,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",11.1,10.88,0.31,2.84,262888.684898,6924,11.251,{"date":342,"open":343,"high":344,"low":315,"close":345,"change":191,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",10.8,11.445,10.92,0.83,384496.995476,5905,11.0506,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",11.8,11.85,10.72,10.83,-1.42,-11.59,1080796.031461,12601,11.1474,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",12.7,12.79,12.04,12.25,-0.47,-3.69,351841.159668,5879,12.2907,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",12.08,12.81,12.72,0.52,4.26,204458.559062,4294,12.5884,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":254,"percent_change":142,"volume":388,"transactions":389,"vwap":390},"2026-09-03",12.23,12.48,11.955,12.2,271757.381563,5591,12.1296,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",11.87,12.32,12.12,0.33,2.8,170134.444509,3032,12.1445,{"date":402,"open":403,"high":404,"low":21,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",11.92,12.035,11.79,-0.31,-2.56,295972.263326,5208,11.8599,{"date":412,"open":353,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",12.156,11.65,12.1,0.13,1.09,263468.014531,3060,12.0454,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",12.07,12.4,11.9,11.97,-0.26,-2.13,187632.696342,2937,12.1208,{"date":433,"open":434,"high":435,"low":436,"close":384,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",12.55,12.8,12.18,-0.28,-2.24,344850.443654,6269,12.437,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",12.56,12.89,12.38,12.51,-0.1,-0.79,410651.504207,5241,12.6037,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":212,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",12.42,12.68,12.17,12.61,1.61,359756.039343,5407,12.4315,{"date":464,"open":465,"high":447,"low":466,"close":467,"change":156,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",12.11,12,12.41,2.9,236348.696509,4880,12.3701,{"date":473,"open":415,"high":474,"low":475,"close":476,"change":25,"percent_change":127,"volume":477,"transactions":478,"vwap":479},"2026-08-21",12.4015,11.82,12.06,132878.518475,3588,11.9889,{"date":481,"open":353,"high":476,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",11.72,12.03,0.07,0.59,214992.710807,5087,11.9808,{"date":490,"open":436,"high":491,"low":189,"close":492,"change":493,"percent_change":254,"volume":494,"transactions":495,"vwap":496},"2026-08-19",12.348,11.96,0.01,205349.502141,3568,12.036,{"date":498,"open":499,"high":500,"low":482,"close":501,"change":254,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",11.74,12.16,11.95,0.67,175689.955273,3385,11.9756,{"date":507,"open":508,"high":395,"low":414,"close":393,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",11.94,-0.27,-2.22,169584.869591,3593,11.8543,{"date":515,"open":415,"high":516,"low":517,"close":518,"change":448,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",12.29,11.98,12.14,-0.82,141722.4542,2793,12.1151,{"date":524,"open":525,"high":526,"low":518,"close":527,"change":295,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",12.15,12.31,12.24,1.58,159099.039675,3381,12.2335,{"date":533,"open":534,"high":458,"low":508,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",12.58,12.05,-0.52,-4.14,217561.971945,4675,12.1088,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",12.95,12.49,12.57,-0.25,-1.95,184778.314516,4026,12.6058,{"date":552,"open":534,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",13.1155,12.4814,12.82,0.02,0.16,169520.125219,3779,12.8477,{"date":562,"open":563,"high":564,"low":434,"close":435,"change":557,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",12.71,12.87,1.27,90705.933075,2905,12.7493,{"date":570,"open":564,"high":564,"low":467,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",12.64,-0.04,-0.32,161912.688737,2972,12.591,{"date":578,"open":579,"high":579,"low":580,"close":456,"change":581,"percent_change":582,"volume":583,"transactions":495,"vwap":584},"2026-08-05",12.93,12.52,-0.21,-1.63,150681.605089,12.6677,{"date":586,"open":587,"high":588,"low":589,"close":445,"change":117,"percent_change":243,"volume":590,"transactions":591,"vwap":592},"2026-08-04",13.1,13.11,12.7801,214802.335465,3770,12.9323,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",12.44,12.97,11.845,12.9,0.46,3.7,194955.830322,5959,12.8454,{"date":605,"open":606,"high":385,"low":607,"close":595,"change":556,"percent_change":557,"volume":608,"transactions":609,"vwap":610},"2026-07-31",12.33,12.1036,143504.185387,3290,12.4038,{"date":612,"open":613,"high":613,"low":614,"close":455,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",12.66,12.22,-0.14,-1.11,125184.396491,2589,12.3595,{"date":621,"open":622,"high":623,"low":455,"close":444,"change":367,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",12.94,13.15,-3.61,228879.572848,3583,12.6807,{"date":629,"open":587,"high":630,"low":571,"close":631,"change":295,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",13.22,13.03,1.48,243028.607811,3347,12.8988,{"date":637,"open":365,"high":638,"low":365,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",12.92,12.84,0.96,8.08,368118.426496,5334,12.6884,{"date":646,"open":647,"high":648,"low":188,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",11.81,11.935,11.88,0.05,0.42,243952.395794,4458,11.8619,{"date":656,"open":657,"high":648,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",11.77,11.6,11.83,-0.07,-0.59,339826.683276,4987,11.8032,{"date":666,"open":667,"high":668,"low":647,"close":425,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",12.27,12.35,-0.45,-3.64,396490.438551,5159,11.9825,{"date":675,"open":447,"high":444,"low":466,"close":668,"change":546,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",-1.98,505805.501718,6684,12.3015,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",12.47,12.76,12.45,12.6,0,275075.215465,6708,12.5671,{"date":691,"open":527,"high":375,"low":527,"close":685,"change":254,"percent_change":692,"volume":693,"transactions":9,"vwap":685},"2026-07-17",0.64,294800,{"date":695,"open":696,"high":697,"low":698,"close":580,"change":286,"percent_change":699,"volume":700,"transactions":9,"vwap":580},"2026-07-16",12.67,12.862,12.285,-1.49,321000,{"date":702,"open":684,"high":703,"low":446,"close":563,"change":17,"percent_change":704,"volume":705,"transactions":9,"vwap":563},"2026-07-15",12.795,2.58,352300,{"date":707,"open":708,"high":376,"low":527,"close":709,"change":615,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-14",12.43,12.39,-1.12,730000,{"date":713,"open":638,"high":714,"low":365,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-13",13.12,12.53,-0.38,-2.94,496600,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",11.51,13.09,12.91,1.49,13.05,822400,{"date":728,"open":729,"high":647,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",11.69,11.39,11.42,-0.23,-1.97,350800,{"date":736,"open":737,"high":738,"low":737,"close":414,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":414},"2026-07-08",11.15,11.75,0.28,2.46,355600,{"date":743,"open":744,"high":745,"low":323,"close":744,"change":448,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",11.37,11.658,-0.87,507500,{"date":749,"open":492,"high":750,"low":230,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",12.065,11.47,-0.72,-5.91,603500,{"date":756,"open":722,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",13.205,12.02,12.19,-1.01,-7.65,362800,{"date":764,"open":708,"high":630,"low":708,"close":765,"change":692,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-01",13.2,5.1,305400,{"date":769,"open":770,"high":771,"low":455,"close":444,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":444},"2026-06-30",13.37,13.43,-1,-7.37,462400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",13.95,14.36,13.48,13.56,-0.18,-1.31,414700,{"date":785,"open":786,"high":30,"low":780,"close":787,"change":336,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-26",13.94,13.74,2.31,1376900,{"date":791,"open":415,"high":792,"low":415,"close":771,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":771},"2026-06-25",13.653,2.25,20.13,766400,{"date":797,"open":325,"high":798,"low":799,"close":222,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":222},"2026-06-24",11.32,10.664,0.48,4.49,165600,{"date":804,"open":273,"high":805,"low":273,"close":283,"change":806,"percent_change":437,"volume":807,"transactions":9,"vwap":283},"2026-06-23",10.961,-0.03,421300,{"date":809,"open":810,"high":811,"low":812,"close":302,"change":437,"percent_change":813,"volume":814,"transactions":9,"vwap":302},"2026-06-22",10.93,11.075,10.71,-2.54,170100,{"date":816,"open":315,"high":817,"low":818,"close":313,"change":132,"percent_change":819,"volume":820,"transactions":9,"vwap":313},"2026-06-18",11.03,10.5,3.77,259800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",11.14,11.29,10.57,10.61,-0.49,-4.41,199200,{"date":831,"open":832,"high":833,"low":834,"close":334,"change":546,"percent_change":835,"volume":836,"transactions":9,"vwap":334},"2026-06-16",11.43,11.53,11.05,-2.2,302900,{"date":838,"open":824,"high":508,"low":824,"close":208,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":208},"2026-06-15",0.23,2.07,599400,{"date":843,"open":188,"high":393,"low":844,"close":219,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":219},"2026-06-12",11.105,-0.55,-4.71,634400,{"date":849,"open":850,"high":23,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-11",10.86,10.765,11.67,0.85,7.86,610800,{"date":857,"open":823,"high":824,"low":283,"close":858,"change":295,"percent_change":213,"volume":859,"transactions":9,"vwap":858},"2026-06-10",10.82,433600,{"date":861,"open":862,"high":313,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",10.75,10.365,10.63,-0.06,-0.56,235600,{"date":869,"open":870,"high":812,"low":871,"close":282,"change":17,"percent_change":86,"volume":872,"transactions":9,"vwap":282},"2026-06-08",10.43,10.42,174200,{"date":874,"open":818,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",10.54,10.24,10.37,-0.2,-1.89,162900,{"date":882,"open":883,"high":862,"low":884,"close":825,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":825},"2026-06-04",10.4,10.315,0.29,2.82,194700,{"date":889,"open":302,"high":302,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",10.12,10.28,-0.58,-5.34,161800,{"date":896,"open":897,"high":898,"low":899,"close":850,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":850},"2026-06-02",10.58,10.89,10.49,0.14,1.31,235200,{"date":904,"open":905,"high":906,"low":907,"close":354,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":354},"2026-06-01",10.22,10.76,10.115,0.36,3.47,333000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":112,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-29",10.33,10.446,10.18,10.36,0.58,327400,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":127,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-28",9.98,10.3,9.9,2.49,256800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-27",9.89,10.41,9.76,10.05,0.3,3.08,287200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":788,"volume":942,"transactions":9,"vwap":940},"2026-05-26",9.63,9.94,9.55,9.75,0.22,297100,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-22",8.95,9.56,9.53,0.57,6.36,237900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":572,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-21",8.97,9.03,8.77,8.96,-0.44,236500,{"date":960,"open":961,"high":962,"low":963,"close":961,"change":117,"percent_change":964,"volume":965,"transactions":9,"vwap":961},"2026-05-20",9,9.13,8.84,-0.11,249500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":254,"percent_change":72,"volume":971,"transactions":9,"vwap":970},"2026-05-19",8.81,9.175,9.01,239000,{"date":973,"open":956,"high":974,"low":975,"close":976,"change":572,"percent_change":669,"volume":977,"transactions":9,"vwap":976},"2026-05-18",9.07,8.74,8.93,251500,{"date":979,"open":980,"high":981,"low":982,"close":953,"change":716,"percent_change":983,"volume":984,"transactions":9,"vwap":953},"2026-05-15",9.33,9.51,8.83,-4.06,265400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":865,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-14",9.42,9.7,9.28,9.35,-0.64,262900,{"date":994,"open":905,"high":913,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-13",9.27,9.41,-0.94,-9.08,420500,{"date":1001,"open":883,"high":1002,"low":938,"close":1003,"change":865,"percent_change":892,"volume":1004,"transactions":9,"vwap":1003},"2026-05-12",10.445,10.35,367700,{"date":1006,"open":818,"high":1007,"low":877,"close":929,"change":964,"percent_change":1008,"volume":1009,"transactions":9,"vwap":929},"2026-05-11",10.625,-1.05,158700,{"date":1011,"open":1012,"high":862,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-08",10.65,10.38,10.52,-0.17,-1.59,239200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":282,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":282},"2026-05-07",10.59,10.815,10.285,0.24,2.3,285900,{"date":1027,"open":1028,"high":818,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-06",10.39,10.23,10.45,0.27,2.65,256200,{"date":1035,"open":915,"high":1036,"low":1037,"close":915,"change":900,"percent_change":1038,"volume":1039,"transactions":9,"vwap":915},"2026-05-05",10.29,9.81,1.39,279700,{"date":1041,"open":905,"high":1042,"low":938,"close":1043,"change":732,"percent_change":438,"volume":1044,"transactions":9,"vwap":1043},"2026-05-04",10.31,10.04,134800,{"date":1046,"open":1047,"high":875,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-01",9.91,9.8,10.27,0.41,4.16,282300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":122,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",9.74,9.87,9.58,9.86,0.11,217900,{"date":1062,"open":1043,"high":1043,"low":988,"close":940,"change":573,"percent_change":1063,"volume":1064,"transactions":9,"vwap":940},"2026-04-29",-3.18,211200,{"date":1066,"open":1067,"high":825,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-28",10.56,10.02,10.07,-0.5,-4.73,195600,{"date":1074,"open":355,"high":355,"low":1075,"close":825,"change":509,"percent_change":1076,"volume":1077,"transactions":9,"vwap":825},"2026-04-27",10.46,-2.49,165200,{"date":1079,"open":355,"high":817,"low":1012,"close":1080,"change":117,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",10.84,-0.09,144900,{"date":1084,"open":798,"high":798,"low":274,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-23",10.85,-0.35,-3.12,165100,{"date":1090,"open":1091,"high":253,"low":272,"close":1091,"change":900,"percent_change":565,"volume":1092,"transactions":9,"vwap":1091},"2026-04-22",11.2,183900,{"date":1094,"open":313,"high":1095,"low":898,"close":1096,"change":191,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-21",11.26,11.06,0.82,204300,{"date":1100,"open":817,"high":1101,"low":1085,"close":241,"change":1102,"percent_change":78,"volume":1103,"transactions":9,"vwap":241},"2026-04-20",11.195,-0.12,336900,{"date":1105,"open":897,"high":1106,"low":825,"close":1107,"change":43,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-17",11.265,11.09,7.05,348100,{"date":1111,"open":1112,"high":871,"low":1043,"close":916,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":916},"2026-04-16",10.17,0.18,1.77,349300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":915,"change":25,"percent_change":932,"volume":1121,"transactions":9,"vwap":915},"2026-04-15",10.14,10.334,10.1,170000,{"date":1123,"open":1124,"high":1042,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":950,"transactions":9,"vwap":1125},"2026-04-14",10.03,10.15,0.12,1.2,{"date":1129,"open":988,"high":890,"low":1130,"close":1124,"change":1031,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1124},"2026-04-13",9.52,2.77,194200,{"date":1134,"open":1037,"high":1135,"low":1136,"close":930,"change":686,"percent_change":686,"volume":1137,"transactions":9,"vwap":930},"2026-04-10",9.83,9.57,154200,{"date":1139,"open":988,"high":923,"low":1140,"close":930,"change":117,"percent_change":448,"volume":1141,"transactions":9,"vwap":930},"2026-04-09",9.5,120500,{"date":1143,"open":1144,"high":1120,"low":939,"close":1145,"change":275,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",9.97,9.77,1.03,214300,{"date":1149,"open":946,"high":940,"low":1150,"close":1151,"change":254,"percent_change":346,"volume":1152,"transactions":9,"vwap":1151},"2026-04-07",9.388,9.67,192300,{"date":1154,"open":961,"high":1155,"low":961,"close":1155,"change":485,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",9.59,6.56,172900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":961,"change":1113,"percent_change":1163,"volume":1164,"transactions":9,"vwap":961},"2026-04-02",8.65,9.05,8.51,2.04,194800,{"date":1166,"open":982,"high":1167,"low":1168,"close":1169,"change":117,"percent_change":964,"volume":1170,"transactions":9,"vwap":1169},"2026-04-01",8.99,8.7,8.82,155800,{"date":1172,"open":975,"high":1173,"low":1174,"close":982,"change":201,"percent_change":1175,"volume":1176,"transactions":9,"vwap":982},"2026-03-31",8.92,8.46,2.44,136500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":448,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-30",8.8,8.89,8.45,8.62,-1.15,255600,{"date":1186,"open":953,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-27",9.11,8.64,8.72,-0.39,-4.28,109300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1187,"change":865,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1187},"2026-03-26",9.15,9.36,8.91,-0.65,173700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":650,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-25",9.31,9.46,9.14,9.17,0.55,191500,{"date":1209,"open":956,"high":1210,"low":1211,"close":1212,"change":191,"percent_change":51,"volume":1064,"transactions":9,"vwap":1212},"2026-03-24",9.18,8.79,9.12,{"date":1214,"open":1187,"high":1202,"low":1215,"close":954,"change":295,"percent_change":1216,"volume":1217,"transactions":9,"vwap":954},"2026-03-23",8.76,2.15,226900,{"date":1219,"open":1220,"high":1221,"low":1215,"close":963,"change":327,"percent_change":1222,"volume":1223,"transactions":9,"vwap":963},"2026-03-20",9.1,9.16,-2.64,293200,{"date":1225,"open":1226,"high":1227,"low":982,"close":1228,"change":650,"percent_change":1206,"volume":1229,"transactions":9,"vwap":1228},"2026-03-19",9.09,9.29,9.08,234600,{"date":1231,"open":974,"high":1232,"low":1173,"close":954,"change":1233,"percent_change":356,"volume":1234,"transactions":9,"vwap":954},"2026-03-18",9.23,-0.13,237600,{"date":1236,"open":1228,"high":1151,"low":954,"close":1221,"change":295,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1221},"2026-03-17",2.12,378200,{"date":1240,"open":1241,"high":1242,"low":1181,"close":953,"change":800,"percent_change":1243,"volume":1244,"transactions":9,"vwap":953},"2026-03-16",8.49,8.98,5.65,285500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1241,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1241},"2026-03-13",8.13,8.5,7.98,0.44,5.47,247700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-12",8.19,8.42,7.96,8.05,-0.33,-3.94,290900,{"date":1263,"open":1264,"high":1042,"low":1265,"close":1266,"change":556,"percent_change":1023,"volume":1267,"transactions":9,"vwap":1266},"2026-03-11",9.19,8.33,8.38,781400,{"date":1269,"open":1270,"high":1189,"low":1271,"close":1270,"change":1233,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-10",8.36,8.3,-1.53,163300,{"date":1275,"open":1276,"high":1241,"low":1258,"close":1241,"change":416,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1241},"2026-03-09",8.25,1.56,157800,{"date":1280,"open":1281,"high":1162,"low":1282,"close":1270,"change":509,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1270},"2026-03-06",8.34,8.135,-3.13,223400,{"date":1286,"open":1287,"high":953,"low":1288,"close":1289,"change":509,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-05",8.73,8.58,8.63,-3.03,233100,{"date":1293,"open":1160,"high":956,"low":1162,"close":1294,"change":156,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-04",8.9,4.09,319400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-03",8.22,8.59,8.07,8.55,0.04,0.47,159300,{"date":1307,"open":1308,"high":1160,"low":1256,"close":1162,"change":615,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1162},"2026-03-02",8.54,-1.62,264700,{"date":1312,"open":1302,"high":1179,"low":1313,"close":1160,"change":964,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1160},"2026-02-27",8.535,-1.26,362500,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1215,"change":651,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1215},"2026-02-26",8.35,8.86,5.04,385200,{"date":1323,"open":1276,"high":1318,"low":1324,"close":1281,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1281},"2026-02-25",8.04,0.15,1.83,285200,{"date":1329,"open":1247,"high":1330,"low":1247,"close":1255,"change":191,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1255},"2026-02-24",8.39,1.11,151600,{"date":1334,"open":1335,"high":1281,"low":1336,"close":1337,"change":781,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-23",8.28,7.985,8.1,-2.17,161600,{"date":1341,"open":1342,"high":1256,"low":641,"close":1335,"change":686,"percent_change":686,"volume":1343,"transactions":9,"vwap":1335},"2026-02-20",8.15,196000,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1335,"change":1031,"percent_change":93,"volume":1348,"transactions":9,"vwap":1335},"2026-02-19",7.82,8.44,261700,{"date":1350,"open":1351,"high":1276,"low":1351,"close":1352,"change":885,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-18",7.73,8.01,3.76,366300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":556,"percent_change":26,"volume":1361,"transactions":9,"vwap":1360},"2026-02-17",7.66,7.925,7.42,7.72,290200,{"date":1363,"open":1364,"high":854,"low":1365,"close":1366,"change":156,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-13",7.41,7.261,7.7,4.76,393300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":449,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-12",8.21,8.285,7.33,7.35,-9.71,347300,{"date":1378,"open":1379,"high":968,"low":1380,"close":1381,"change":827,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-11",8.71,8.09,8.14,-5.68,260600,{"date":1385,"open":1160,"high":1386,"low":1387,"close":1289,"change":1388,"percent_change":892,"volume":1389,"transactions":9,"vwap":1289},"2026-02-10",8.855,8.615,-0.05,222800,{"date":1391,"open":1392,"high":1197,"low":1393,"close":1394,"change":437,"percent_change":1087,"volume":1395,"transactions":9,"vwap":1394},"2026-02-09",8.87,8.57,8.68,333700,{"date":1397,"open":955,"high":1161,"low":1398,"close":956,"change":1050,"percent_change":1399,"volume":1400,"transactions":9,"vwap":956},"2026-02-06",8.75,4.8,248900,{"date":1402,"open":956,"high":956,"low":1308,"close":1302,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1302},"2026-02-05",-0.48,-5.32,352200,{"date":1407,"open":1408,"high":1409,"low":1180,"close":954,"change":223,"percent_change":582,"volume":1410,"transactions":9,"vwap":954},"2026-02-04",9.24,9.4,208500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1210,"change":878,"percent_change":428,"volume":1416,"transactions":9,"vwap":1210},"2026-02-03",9.39,9.715,9.085,280800,{"date":1418,"open":1319,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1399,"volume":1423,"transactions":9,"vwap":1421},"2026-02-02",9.585,8.827,9.38,0.43,360600,{"date":1425,"open":1197,"high":1426,"low":968,"close":945,"change":865,"percent_change":1427,"volume":1428,"transactions":9,"vwap":945},"2026-01-30",9.04,-0.67,214800,{"date":1430,"open":953,"high":1431,"low":1211,"close":970,"change":650,"percent_change":1432,"volume":1433,"transactions":9,"vwap":970},"2026-01-29",9.032,0.56,211300,{"date":1435,"open":1195,"high":1195,"low":1436,"close":956,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":956},"2026-01-28",8.945,-0.16,-1.75,213800,{"date":1441,"open":1180,"high":962,"low":1168,"close":1212,"change":1113,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1212},"2026-01-27",2.01,283700,{"date":1445,"open":962,"high":1210,"low":1446,"close":1447,"change":581,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-26",8.85,8.94,-2.3,203900,{"date":1451,"open":1421,"high":1452,"low":1453,"close":1195,"change":437,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1195},"2026-01-23",9.385,9.02,-2.97,256600,{"date":1457,"open":1187,"high":988,"low":1187,"close":1458,"change":1050,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-22",9.43,4.55,712000,{"date":1462,"open":1169,"high":1453,"low":1463,"close":1453,"change":336,"percent_change":1464,"volume":859,"transactions":9,"vwap":1453},"2026-01-21",8.645,3.56,{"date":1466,"open":1467,"high":1468,"low":1379,"close":1379,"change":572,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1379},"2026-01-20",9.3,9.44,-0.46,511800,{"date":1472,"open":1447,"high":1447,"low":1394,"close":1398,"change":286,"percent_change":428,"volume":1473,"transactions":9,"vwap":1398},"2026-01-16",263100,{"date":1475,"open":956,"high":1203,"low":1398,"close":1447,"change":191,"percent_change":94,"volume":1476,"transactions":9,"vwap":1447},"2026-01-15",570000,{"date":1478,"open":1479,"high":1480,"low":1288,"close":1446,"change":1081,"percent_change":760,"volume":1481,"transactions":9,"vwap":1446},"2026-01-14",8.88,9.033,273500,{"date":1483,"open":1484,"high":974,"low":1485,"close":1447,"change":839,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1447},"2026-01-13",8.69,8.67,2.64,290500,{"date":1489,"open":1490,"high":975,"low":1491,"close":1379,"change":264,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1379},"2026-01-12",8.29,8.229,4.69,318300,{"date":1495,"open":1281,"high":1496,"low":1497,"close":1498,"change":686,"percent_change":686,"volume":1499,"transactions":9,"vwap":1498},"2026-01-09",8.47,8.12,8.32,254600,{"date":1501,"open":1324,"high":1502,"low":1324,"close":1498,"change":839,"percent_change":337,"volume":1503,"transactions":9,"vwap":1498},"2026-01-08",8.53,310000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1380,"change":286,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1380},"2026-01-07",8.24,8.27,7.95,-2.29,316500,{"date":1512,"open":1513,"high":1266,"low":1514,"close":1335,"change":275,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1335},"2026-01-06",8.2,8,1.22,310500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-05",8.78,8.047,8.18,-0.43,-4.99,715200,{"date":1526,"open":1264,"high":1264,"low":1393,"close":1527,"change":892,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-02",8.61,-6.31,681800,{"date":1531,"open":1532,"high":980,"low":1533,"close":1264,"change":1015,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1264},"2025-12-31",9.32,9.095,-1.82,357300,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1196,"change":406,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1196},"2025-12-30",9.66,9.26,-3.21,381200,{"date":1543,"open":947,"high":1048,"low":1544,"close":1151,"change":556,"percent_change":201,"volume":1545,"transactions":9,"vwap":1151},"2025-12-29",9.47,339700,{"date":1547,"open":1544,"high":1037,"low":1202,"close":1548,"change":557,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-26",9.65,1.69,262400,{"date":1552,"open":1140,"high":1553,"low":1408,"close":1554,"change":1388,"percent_change":536,"volume":1555,"transactions":9,"vwap":1554},"2025-12-24",9.71,9.49,210900,{"date":1557,"open":1232,"high":1558,"low":961,"close":1559,"change":1146,"percent_change":415,"volume":1560,"transactions":9,"vwap":1559},"2025-12-23",9.64,9.54,400800,{"date":1562,"open":1563,"high":955,"low":1564,"close":1162,"change":660,"percent_change":519,"volume":1565,"transactions":9,"vwap":1162},"2025-12-22",8.56,8.485,182900,{"date":1567,"open":1215,"high":1392,"low":1563,"close":1288,"change":223,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1288},"2025-12-19",-1.72,272100,{"date":1571,"open":1173,"high":1173,"low":1394,"close":1287,"change":25,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1287},"2025-12-18",0.34,169500,{"date":1575,"open":1484,"high":1169,"low":1308,"close":1168,"change":1303,"percent_change":599,"volume":1576,"transactions":9,"vwap":1168},"2025-12-17",172200,{"date":1578,"open":1579,"high":1479,"low":1248,"close":1580,"change":1303,"percent_change":599,"volume":1581,"transactions":9,"vwap":1580},"2025-12-16",8.6,8.66,321100,{"date":1583,"open":1426,"high":1187,"low":1584,"close":1182,"change":1522,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1182},"2025-12-15",8.605,-4.75,758600,{"date":1588,"open":1221,"high":1589,"low":956,"close":1161,"change":1081,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1161},"2025-12-12",9.22,-0.98,425900,{"date":1593,"open":980,"high":1594,"low":1426,"close":1204,"change":964,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1204},"2025-12-11",9.37,-1.19,182600,{"date":1598,"open":1212,"high":1458,"low":1599,"close":1600,"change":295,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-10",9.0050001,9.25,2.1,267600,{"date":1604,"open":1294,"high":1212,"low":1319,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-09",9.06,0.17,1.91,137800,{"date":1610,"open":1173,"high":962,"low":1179,"close":1180,"change":1303,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1180},"2025-12-08",0.45,408900,{"date":1614,"open":974,"high":1205,"low":1211,"close":1446,"change":327,"percent_change":1222,"volume":1615,"transactions":9,"vwap":1446},"2025-12-05",167700,{"date":1617,"open":1319,"high":1618,"low":955,"close":1226,"change":941,"percent_change":1619,"volume":1157,"transactions":9,"vwap":1226},"2025-12-04",9.167,2.48,{"date":1621,"open":1242,"high":1605,"low":1398,"close":1392,"change":660,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1392},"2025-12-03",-0.78,264400,{"date":1625,"open":1195,"high":1626,"low":1160,"close":1447,"change":781,"percent_change":733,"volume":1627,"transactions":9,"vwap":1447},"2025-12-02",9.214,478800,{"date":1629,"open":1630,"high":1544,"low":1161,"close":1212,"change":732,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1212},"2025-12-01",9.2,-2.46,248500,{"date":1634,"open":1589,"high":1136,"low":1635,"close":990,"change":416,"percent_change":1636,"volume":1637,"transactions":9,"vwap":990},"2025-11-28",9.084,1.41,227100,{"date":1639,"open":1467,"high":1640,"low":1379,"close":1589,"change":275,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1589},"2025-11-26",9.635,1.1,803900,{"date":1644,"open":1182,"high":1645,"low":1248,"close":1212,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1212},"2025-11-25",9.6,2.43,36.32,5706900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1611,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-24",6.26,6.72,6.24,6.69,7.21,488700,{"date":1658,"open":1659,"high":1660,"low":31,"close":1653,"change":1126,"percent_change":1661,"volume":807,"transactions":9,"vwap":1653},"2025-11-21",6.02,6.3,1.96,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-20",6.77,6.82,6.11,6.12,-0.54,-8.11,298400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":367,"percent_change":79,"volume":1677,"transactions":9,"vwap":1676},"2025-11-19",7.09,7.157,6.63,6.66,279000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":484,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-18",7.04,7.185,6.95,7.13,0.99,226000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":406,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-17",7.4,7.47,7.06,-4.21,230700,{"date":1694,"open":1695,"high":1689,"low":1655,"close":1696,"change":686,"percent_change":686,"volume":1697,"transactions":9,"vwap":1696},"2025-11-14",7.3,7.37,212600,{"date":1699,"open":1360,"high":1700,"low":1374,"close":1696,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1696},"2025-11-13",7.825,-0.4,-5.15,196100,{"date":1705,"open":1706,"high":1707,"low":1366,"close":1708,"change":572,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-12",7.83,7.965,7.77,-0.51,139300,{"date":1712,"open":1514,"high":1337,"low":1713,"close":1714,"change":316,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-11",7.75,7.81,-2.74,197300,{"date":1718,"open":1271,"high":1719,"low":1720,"close":1721,"change":878,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-10",8.4,8.02,8.03,-2.43,150500,{"date":1725,"open":1182,"high":1319,"low":1258,"close":1726,"change":669,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-07",8.23,-5.18,346000,{"date":1730,"open":1294,"high":1197,"low":1527,"close":1394,"change":615,"percent_change":1016,"volume":1731,"transactions":9,"vwap":1394},"2025-11-06",124100,{"date":1733,"open":1215,"high":956,"low":1734,"close":1169,"change":900,"percent_change":459,"volume":1735,"transactions":9,"vwap":1169},"2025-11-05",8.625,168400,{"date":1737,"open":1379,"high":1738,"low":1580,"close":1394,"change":286,"percent_change":328,"volume":1098,"transactions":9,"vwap":1394},"2025-11-04",8.915,{"date":1740,"open":1204,"high":1221,"low":1319,"close":1392,"change":427,"percent_change":1741,"volume":1576,"transactions":9,"vwap":1392},"2025-11-03",-2.85,{"date":1743,"open":1167,"high":1600,"low":1744,"close":962,"change":416,"percent_change":1745,"volume":1746,"transactions":9,"vwap":962},"2025-10-31",8.825,1.44,198100,{"date":1748,"open":1167,"high":1205,"low":1294,"close":961,"change":243,"percent_change":1749,"volume":1750,"transactions":9,"vwap":961},"2025-10-30",-0.88,187500,{"date":1752,"open":989,"high":1753,"low":961,"close":1228,"change":781,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1228},"2025-10-29",9.345,-1.94,214000,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1539,"change":1015,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1539},"2025-10-28",9.45,9.185,-1.8,131100,{"date":1763,"open":1559,"high":1559,"low":1539,"close":1458,"change":806,"percent_change":573,"volume":1764,"transactions":9,"vwap":1458},"2025-10-27",158100,{"date":1766,"open":1554,"high":1155,"low":1196,"close":1203,"change":1059,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1203},"2025-10-24",1.18,118300,{"date":1770,"open":1771,"high":990,"low":962,"close":990,"change":941,"percent_change":1772,"volume":1773,"transactions":9,"vwap":990},"2025-10-23",9.21,2.41,154400,{"date":1775,"open":1409,"high":1758,"low":970,"close":962,"change":316,"percent_change":1776,"volume":1777,"transactions":9,"vwap":962},"2025-10-22",-2.35,180000,{"date":1779,"open":946,"high":946,"low":980,"close":990,"change":615,"percent_change":1780,"volume":1781,"transactions":9,"vwap":990},"2025-10-21",-1.48,126600,{"date":1783,"open":1532,"high":1130,"low":1232,"close":1554,"change":1031,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1554},"2025-10-20",2.93,177800,{"date":1787,"open":996,"high":1559,"low":974,"close":1589,"change":732,"percent_change":1722,"volume":1788,"transactions":9,"vwap":1589},"2025-10-17",168700,{"date":1790,"open":1758,"high":1130,"low":1532,"close":1758,"change":686,"percent_change":686,"volume":1791,"transactions":9,"vwap":1758},"2025-10-16",186900,{"date":1793,"open":1794,"high":988,"low":989,"close":1758,"change":1015,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1758},"2025-10-15",9.69,-1.77,181000,{"date":1798,"open":1468,"high":1799,"low":1196,"close":1800,"change":285,"percent_change":581,"volume":1801,"transactions":9,"vwap":1800},"2025-10-14",9.78,9.62,276900,{"date":1803,"open":1539,"high":1548,"low":1539,"close":1558,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1558},"2025-10-13",0.53,5.82,191700,{"date":1808,"open":1809,"high":1140,"low":1294,"close":1187,"change":1522,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1187},"2025-10-10",9.48,-4.51,445000,{"date":1813,"open":939,"high":1645,"low":1421,"close":1559,"change":117,"percent_change":448,"volume":1814,"transactions":9,"vwap":1559},"2025-10-09",121900,{"date":1816,"open":947,"high":1136,"low":980,"close":939,"change":416,"percent_change":1817,"volume":1608,"transactions":9,"vwap":939},"2025-10-08",1.38,{"date":1819,"open":1558,"high":1820,"low":987,"close":987,"change":1437,"percent_change":1821,"volume":1822,"transactions":9,"vwap":987},"2025-10-07",9.725,-1.67,191000,{"date":1824,"open":1825,"high":1826,"low":946,"close":1057,"change":581,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1057},"2025-10-06",9.815,9.93,-2.15,259100,{"date":1830,"open":1831,"high":921,"low":1832,"close":1833,"change":117,"percent_change":448,"volume":1834,"transactions":9,"vwap":1833},"2025-10-03",9.84,9.729,9.79,204100,{"date":1836,"open":1645,"high":1048,"low":1809,"close":1048,"change":941,"percent_change":1024,"volume":1837,"transactions":9,"vwap":1048},"2025-10-02",170300,{"date":1839,"open":1145,"high":1047,"low":1136,"close":1057,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1057},"2025-10-01",-0.37,-3.72,242500,{"date":1844,"open":1048,"high":921,"low":1414,"close":1845,"change":1606,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-09-30",9.95,1.74,440800,{"date":1849,"open":1135,"high":1850,"low":1794,"close":1799,"change":285,"percent_change":878,"volume":1851,"transactions":9,"vwap":1799},"2025-09-29",9.92,319900,{"date":1853,"open":1532,"high":1831,"low":1589,"close":1048,"change":1611,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1048},"2025-09-26",4.81,368800,{"date":1857,"open":996,"high":1468,"low":1858,"close":990,"change":1081,"percent_change":1859,"volume":1860,"transactions":9,"vwap":990},"2025-09-25",9.104,-0.95,167200,{"date":1862,"open":1130,"high":937,"low":996,"close":1468,"change":493,"percent_change":1059,"volume":1863,"transactions":9,"vwap":1468},"2025-09-24",199700,{"date":1865,"open":1413,"high":1866,"low":1467,"close":1458,"change":25,"percent_change":17,"volume":1867,"transactions":9,"vwap":1458},"2025-09-23",9.61,270400,{"date":1869,"open":1227,"high":1870,"low":1871,"close":1409,"change":484,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1409},"2025-09-22",9.485,9.172,0.75,250500,{"date":1875,"open":970,"high":1559,"low":970,"close":980,"change":941,"percent_change":1772,"volume":1876,"transactions":9,"vwap":980},"2025-09-19",668100,{"date":1878,"open":1319,"high":1879,"low":1319,"close":1187,"change":932,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1187},"2025-09-18",9.245,3.41,251900,{"date":1883,"open":1228,"high":1884,"low":1519,"close":968,"change":964,"percent_change":1885,"volume":1886,"transactions":9,"vwap":968},"2025-09-17",9.094,-1.23,300400,{"date":1888,"open":1189,"high":954,"low":1300,"close":1173,"change":396,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1173},"2025-09-16",3.84,420100,{"date":1892,"open":1513,"high":1580,"low":1521,"close":1300,"change":1611,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1300},"2025-09-15",5.53,454400,{"date":1896,"open":1330,"high":1174,"low":1897,"close":1381,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1381},"2025-09-12",8.095,-0.36,-4.24,289300,{"date":1902,"open":1162,"high":1563,"low":1498,"close":1248,"change":1303,"percent_change":1304,"volume":1903,"transactions":9,"vwap":1248},"2025-09-11",231400,{"date":1905,"open":1299,"high":1906,"low":1513,"close":1174,"change":295,"percent_change":1024,"volume":1907,"transactions":9,"vwap":1174},"2025-09-10",8.575,220000,{"date":1909,"open":1579,"high":1287,"low":1371,"close":1507,"change":1898,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1507},"2025-09-09",-4.17,421100,{"date":1913,"open":1914,"high":1160,"low":1915,"close":1289,"change":191,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1289},"2025-09-08",8.48,8.37,1.05,150200,{"date":1919,"open":1914,"high":1182,"low":1256,"close":1308,"change":416,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1308},"2025-09-05",1.55,214900,{"date":1923,"open":1915,"high":1302,"low":1335,"close":1924,"change":191,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-04",8.41,1.08,354200,{"date":1928,"open":1168,"high":1211,"low":1498,"close":1498,"change":367,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1498},"2025-09-03",-5.35,315700,{"date":1932,"open":1248,"high":1933,"low":1265,"close":1211,"change":557,"percent_change":202,"volume":1934,"transactions":9,"vwap":1211},"2025-09-02",8.935,632300,{"date":1936,"open":1502,"high":1937,"low":1256,"close":1289,"change":1303,"percent_change":1304,"volume":1938,"transactions":9,"vwap":1289},"2025-08-29",8.671,395200,{"date":1940,"open":1398,"high":1398,"low":1318,"close":1300,"change":1233,"percent_change":699,"volume":1941,"transactions":9,"vwap":1300},"2025-08-28",338200,{"date":1943,"open":1484,"high":955,"low":1944,"close":1189,"change":493,"percent_change":1059,"volume":1945,"transactions":9,"vwap":1189},"2025-08-27",8.542,361100,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1379,"change":739,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1379},"2025-08-26",8.43,8.715,3.32,307600,{"date":1953,"open":1485,"high":1954,"low":1948,"close":1948,"change":327,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1948},"2025-08-25",8.752,-2.77,201700,{"date":1958,"open":1300,"high":1392,"low":1300,"close":1485,"change":900,"percent_change":1959,"volume":693,"transactions":9,"vwap":1485},"2025-08-22",1.64,{"date":1961,"open":1347,"high":1962,"low":1330,"close":1502,"change":806,"percent_change":1086,"volume":1963,"transactions":9,"vwap":1502},"2025-08-21",8.628,197900,{"date":1965,"open":1330,"high":1966,"low":1506,"close":1563,"change":1606,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1563},"2025-08-20",8.565,2.03,266700,{"date":1970,"open":1330,"high":1971,"low":1372,"close":1330,"change":556,"percent_change":1023,"volume":1972,"transactions":9,"vwap":1330},"2025-08-19",8.505,241800,{"date":1974,"open":1256,"high":1188,"low":1975,"close":1915,"change":572,"percent_change":1403,"volume":1976,"transactions":9,"vwap":1915},"2025-08-18",8.327,234300,{"date":1978,"open":1394,"high":1484,"low":1281,"close":1924,"change":878,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1924},"2025-08-15",-2.32,250000,{"date":1982,"open":1484,"high":955,"low":1181,"close":1527,"change":427,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1527},"2025-08-14",-2.93,187800,{"date":1986,"open":1256,"high":1447,"low":1276,"close":1392,"change":1804,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1392},"2025-08-13",6.35,260100,{"date":1990,"open":1381,"high":1719,"low":1991,"close":1281,"change":295,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1281},"2025-08-12",8.055,2.33,315400,{"date":1995,"open":1579,"high":1387,"low":1721,"close":1342,"change":1668,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1342},"2025-08-11",-6.21,597500,{"date":1999,"open":961,"high":1204,"low":1160,"close":1484,"change":556,"percent_change":839,"volume":2000,"transactions":9,"vwap":1484},"2025-08-08",382300,{"date":2002,"open":1502,"high":1484,"low":1256,"close":1485,"change":885,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1485},"2025-08-07",3.46,342600,{"date":2006,"open":1719,"high":1496,"low":2007,"close":1266,"change":448,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1266},"2025-08-06",8.31,-1.18,309800,{"date":2011,"open":1168,"high":2012,"low":2013,"close":1914,"change":1102,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1914},"2025-08-05",8.818,8.345,-1.4,348300,{"date":2017,"open":1948,"high":1182,"low":2007,"close":1579,"change":941,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1579},"2025-08-04",2.63,404300,{"date":2021,"open":1182,"high":1168,"low":1266,"close":1266,"change":669,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1266},"2025-08-01",-5.1,441100,{"date":2025,"open":1169,"high":1447,"low":1398,"close":982,"change":572,"percent_change":669,"volume":2026,"transactions":9,"vwap":982},"2025-07-31",217800,{"date":2028,"open":1264,"high":1468,"low":955,"close":1392,"change":327,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1392},"2025-07-30",-2.63,433700,{"date":2032,"open":1594,"high":2033,"low":974,"close":1187,"change":781,"percent_change":1754,"volume":2034,"transactions":9,"vwap":1187},"2025-07-29",9.423,449000,{"date":2036,"open":1589,"high":940,"low":1589,"close":1227,"change":650,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1227},"2025-07-28",0.54,673300,{"date":2040,"open":1771,"high":990,"low":1453,"close":1408,"change":1081,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1408},"2025-07-25",-0.96,537500,{"date":2044,"open":989,"high":2045,"low":2046,"close":980,"change":295,"percent_change":2047,"volume":2048,"transactions":9,"vwap":980},"2025-07-24",9.68,8.969,2.08,875700,{"date":2050,"open":955,"high":947,"low":2051,"close":1204,"change":800,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1204},"2025-07-23",8.725,5.54,1217200,{"date":2055,"open":1205,"high":1210,"low":2056,"close":1580,"change":581,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1580},"2025-07-22",8.475,-2.37,1307700,{"date":2060,"open":274,"high":325,"low":2061,"close":1392,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1392},"2025-07-21",8.803,-2.36,-21.02,2562000,{"date":2066,"open":2067,"high":2068,"low":251,"close":251,"change":1701,"percent_change":2069,"volume":2070,"transactions":9,"vwap":251},"2025-07-18",11.73,11.829,-3.44,251100,{"date":2072,"open":2073,"high":24,"low":2074,"close":2075,"change":1031,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-17",11.36,11.327,11.63,2.38,222700,{"date":2079,"open":250,"high":2080,"low":906,"close":2073,"change":1572,"percent_change":86,"volume":2081,"transactions":9,"vwap":2073},"2025-07-16",11.46,465200,{"date":2083,"open":2084,"high":1091,"low":850,"close":231,"change":1233,"percent_change":2085,"volume":2086,"transactions":9,"vwap":231},"2025-07-15",11.19,-1.17,275600,{"date":2088,"open":334,"high":2089,"low":2090,"close":737,"change":686,"percent_change":686,"volume":2091,"transactions":9,"vwap":737},"2025-07-14",11.279,10.981,230100,{"date":2093,"open":731,"high":2094,"low":313,"close":737,"change":1086,"percent_change":2095,"volume":2096,"transactions":9,"vwap":737},"2025-07-11",11.504,-3.04,404400,{"date":2098,"open":2099,"high":24,"low":2100,"close":2101,"change":1388,"percent_change":1522,"volume":2102,"transactions":9,"vwap":2101},"2025-07-10",11.52,11.31,11.5,258000,{"date":2104,"open":23,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-07-09",11.942,11.3,11.55,-0.42,-3.51,271000,{"date":2112,"open":737,"high":466,"low":2113,"close":426,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":426},"2025-07-08",11,0.65,5.74,515200,{"date":2118,"open":798,"high":731,"low":2119,"close":798,"change":572,"percent_change":1086,"volume":2120,"transactions":9,"vwap":798},"2025-07-07",10.995,409100,{"date":2122,"open":2123,"high":190,"low":222,"close":2073,"change":1102,"percent_change":1008,"volume":2124,"transactions":9,"vwap":2073},"2025-07-03",11.57,150400,{"date":2126,"open":405,"high":405,"low":199,"close":2127,"change":581,"percent_change":1760,"volume":2128,"transactions":9,"vwap":2127},"2025-07-02",11.48,271800,{"date":2130,"open":200,"high":535,"low":2099,"close":729,"change":243,"percent_change":2131,"volume":2132,"transactions":9,"vwap":729},"2025-07-01",-0.68,361600,{"date":2134,"open":2135,"high":22,"low":798,"close":657,"change":686,"percent_change":686,"volume":2136,"transactions":9,"vwap":657},"2025-06-30",11.76,489000,{"date":2138,"open":22,"high":517,"low":2139,"close":657,"change":686,"percent_change":686,"volume":2140,"transactions":9,"vwap":657},"2025-06-27",11.58,2512400,{"date":2142,"open":657,"high":2143,"low":499,"close":657,"change":493,"percent_change":191,"volume":2144,"transactions":9,"vwap":657},"2025-06-26",11.945,229400,{"date":2146,"open":465,"high":436,"low":2147,"close":2135,"change":2108,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2135},"2025-06-25",11.535,-3.45,274100,{"date":2151,"open":200,"high":2152,"low":2107,"close":436,"change":485,"percent_change":2153,"volume":2154,"transactions":9,"vwap":436},"2025-06-24",12.21,5.09,539700,{"date":2156,"open":737,"high":2157,"low":274,"close":200,"change":58,"percent_change":2158,"volume":1997,"transactions":9,"vwap":200},"2025-06-23",11.665,4.41,{"date":2160,"open":313,"high":2161,"low":2113,"close":334,"change":191,"percent_change":1097,"volume":2162,"transactions":9,"vwap":334},"2025-06-20",11.385,466700,{"date":2164,"open":240,"high":2165,"low":2113,"close":313,"change":406,"percent_change":1715,"volume":2166,"transactions":9,"vwap":313},"2025-06-18",11.374,207900,{"date":2168,"open":211,"high":405,"low":2169,"close":798,"change":781,"percent_change":2170,"volume":2171,"transactions":9,"vwap":798},"2025-06-17",11.305,-1.57,250900,{"date":2173,"open":2174,"high":2099,"low":1085,"close":2101,"change":485,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2101},"2025-06-16",10.98,5.41,330100,{"date":2178,"open":898,"high":737,"low":355,"close":2179,"change":316,"percent_change":676,"volume":2180,"transactions":9,"vwap":2179},"2025-06-13",10.91,228000,{"date":2182,"open":721,"high":833,"low":2183,"close":242,"change":1070,"percent_change":2184,"volume":2185,"transactions":9,"vwap":242},"2025-06-12",11.035,-4.3,297800,{"date":2187,"open":425,"high":492,"low":2147,"close":2075,"change":316,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2075},"2025-06-11",-1.86,238300,{"date":2191,"open":758,"high":758,"low":729,"close":353,"change":806,"percent_change":546,"volume":2192,"transactions":9,"vwap":353},"2025-06-10",177500,{"date":2194,"open":649,"high":476,"low":21,"close":649,"change":191,"percent_change":2195,"volume":2196,"transactions":9,"vwap":649},"2025-06-09",0.76,291300,{"date":2198,"open":425,"high":189,"low":2199,"close":405,"change":493,"percent_change":254,"volume":2200,"transactions":9,"vwap":405},"2025-06-06",11.735,208300,{"date":2202,"open":23,"high":758,"low":24,"close":22,"change":572,"percent_change":2203,"volume":2204,"transactions":9,"vwap":22},"2025-06-05",-0.34,247500,{"date":2206,"open":365,"high":2207,"low":200,"close":475,"change":732,"percent_change":2208,"volume":2209,"transactions":9,"vwap":475},"2025-06-04",12.147,-1.91,227400,{"date":2211,"open":501,"high":415,"low":2212,"close":535,"change":275,"percent_change":2213,"volume":2214,"transactions":9,"vwap":535},"2025-06-03",11.89,0.84,262800,{"date":2216,"open":518,"high":2217,"low":2218,"close":501,"change":243,"percent_change":1427,"volume":2219,"transactions":9,"vwap":501},"2025-06-02",12.185,11.84,269100,{"date":2221,"open":501,"high":500,"low":729,"close":483,"change":650,"percent_change":651,"volume":2222,"transactions":9,"vwap":483},"2025-05-30",410900,{"date":2224,"open":425,"high":465,"low":2225,"close":517,"change":885,"percent_change":1619,"volume":2226,"transactions":9,"vwap":517},"2025-05-29",11.651,434000,{"date":2228,"open":2084,"high":492,"low":334,"close":729,"change":692,"percent_change":2229,"volume":2230,"transactions":9,"vwap":729},"2025-05-28",5.79,1175400,{"date":2232,"open":354,"high":323,"low":2233,"close":834,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":834},"2025-05-27",10.715,0.5,4.74,378600,{"date":2238,"open":929,"high":2239,"low":929,"close":2240,"change":660,"percent_change":2241,"volume":1433,"transactions":9,"vwap":2240},"2025-05-23",10.67,10.55,-0.66,{"date":2243,"open":913,"high":315,"low":913,"close":2244,"change":1126,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-05-22",10.62,1.14,198300,{"date":2248,"open":2249,"high":314,"low":899,"close":818,"change":1070,"percent_change":2250,"volume":2251,"transactions":9,"vwap":818},"2025-05-21",10.95,-4.55,167500,{"date":2253,"open":898,"high":220,"low":2254,"close":2113,"change":650,"percent_change":599,"volume":2255,"transactions":9,"vwap":2113},"2025-05-20",10.825,358500,{"date":2257,"open":1080,"high":817,"low":302,"close":2249,"change":117,"percent_change":1081,"volume":2258,"transactions":9,"vwap":2249},"2025-05-19",156300,{"date":2260,"open":898,"high":2261,"low":2262,"close":261,"change":112,"percent_change":1206,"volume":2263,"transactions":9,"vwap":261},"2025-05-16",11.07,10.851,202000,{"date":2265,"open":219,"high":2266,"low":335,"close":2267,"change":1701,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-15",11.4,10.9,-3.54,428300,{"date":2271,"open":812,"high":208,"low":2240,"close":2106,"change":58,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2106},"2025-05-14",4.53,649000,{"date":2275,"open":355,"high":222,"low":2276,"close":2277,"change":112,"percent_change":1432,"volume":2278,"transactions":9,"vwap":2277},"2025-05-13",10.665,10.81,719300,{"date":2280,"open":2267,"high":334,"low":897,"close":862,"change":941,"percent_change":2281,"volume":2282,"transactions":9,"vwap":862},"2025-05-12",2.09,743600,{"date":2284,"open":897,"high":1012,"low":870,"close":273,"change":1303,"percent_change":151,"volume":2285,"transactions":9,"vwap":273},"2025-05-09",114200,{"date":2287,"open":929,"high":2288,"low":1028,"close":899,"change":1113,"percent_change":2289,"volume":2290,"transactions":9,"vwap":899},"2025-05-08",10.6,1.75,251400,{"date":2292,"open":2293,"high":2294,"low":876,"close":1042,"change":650,"percent_change":58,"volume":2295,"transactions":9,"vwap":1042},"2025-05-07",10.32,10.51,174800,{"date":2297,"open":876,"high":883,"low":2298,"close":2299,"change":572,"percent_change":1190,"volume":2300,"transactions":9,"vwap":2299},"2025-05-06",10.13,10.26,241000,{"date":2302,"open":876,"high":1030,"low":2303,"close":922,"change":865,"percent_change":892,"volume":2304,"transactions":9,"vwap":922},"2025-05-05",10.194,114000,{"date":2306,"open":875,"high":2307,"low":1042,"close":916,"change":1388,"percent_change":1403,"volume":2308,"transactions":9,"vwap":916},"2025-05-02",10.68,186200,{"date":2310,"open":1067,"high":862,"low":883,"close":929,"change":1102,"percent_change":2311,"volume":2312,"transactions":9,"vwap":929},"2025-05-01",-1.14,189900,{"date":2314,"open":913,"high":862,"low":2315,"close":273,"change":660,"percent_change":2241,"volume":2316,"transactions":9,"vwap":273},"2025-04-30",10.075,349000,{"date":2318,"open":883,"high":2288,"low":1029,"close":2288,"change":839,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2288},"2025-04-29",2.22,268300,{"date":2322,"open":877,"high":1014,"low":2323,"close":877,"change":660,"percent_change":1427,"volume":2324,"transactions":9,"vwap":877},"2025-04-28",10.25,212000,{"date":2326,"open":916,"high":2288,"low":916,"close":2327,"change":865,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-04-25",10.44,-0.57,252700,{"date":2331,"open":1047,"high":875,"low":1047,"close":818,"change":396,"percent_change":2332,"volume":2333,"transactions":9,"vwap":818},"2025-04-24",3.24,161500,{"date":2335,"open":1048,"high":2336,"low":1048,"close":1112,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1112},"2025-04-23",10.34,0.6,6.27,313300,{"date":183,"open":1202,"high":1558,"low":2341,"close":1136,"change":26,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1136},9.181,2.79,185500]