[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOBS":3,"homepage-market-summary":31,"stock-historical-BOBS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOBS","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},"Bobs Discount Furniture, Inc.","NYSE",null,"RETAIL-FURNITURE STORES","Bobs Discount Furniture Inc operates as a furniture retailer offering a wide variety of merchandise assortments across several categories, including upholstery, case goods, bedding, and other. The company generates the majority of its revenue from the sale of its products through its retail stores.","5,950","Manchester, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.19,14.33,14.415,13.81,13.88,0.31,2.23,742746.283627,9814,14.1504,23.49,9.74,1181837.837503006,32.4,166,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1181838,196185081.025499,-16.63,"2026-02-05",[181,182,192,201,210,219,229,240,250,261,272,283,292,301,311,322,333,344,355,365,376,387,396,406,417,426,437,447,455,464,473,484,494,505,515,526,536,546,555,563,573,583,594,603,613,622,632,642,652,662,673,683,694,703,711,720,727,734,741,748,754,759,765,772,780,789,797,804,810,817,824,832,841,848,855,864,870,875,883,891,898,906,913,920,928,935,941,949,957,965,972,978,986,995,1002,1010,1018,1026,1033,1042,1051,1056,1062,1070,1078,1085,1093,1101,1108,1115,1123,1129,1136,1144,1151,1158,1165,1170,1177,1183,1190,1197,1204,1211,1218,1227,1232,1240,1245,1252,1260,1266,1273,1276,1282,1288,1293,1301,1307,1313,1321,1326,1332,1339,1345,1353,1361,1368,1376,1384,1392,1399,1406,1414,1422,1430,1439,1448,1456,1463,1468,1475,1483,1490,1497,1503],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",13.93,14.15,13.35,0.02,0.14,1302634.161958,14444,13.7639,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":187,"percent_change":188,"volume":198,"transactions":199,"vwap":200},"2026-09-30",14.05,14.07,13.59,13.86,1105035.101369,9641,13.8161,{"date":202,"open":185,"high":185,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",13.64,13.84,-0.05,-0.36,841346.378238,10609,13.8299,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":188,"percent_change":90,"volume":216,"transactions":217,"vwap":218},"2026-09-28",13.5,13.965,13.02,13.89,939096.362661,11307,13.7613,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":108,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",13.73,14.11,13.48,13.75,0.44,572978.613042,9123,13.7941,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",13.57,13.835,13.415,13.69,0.12,0.88,735934.635148,10461,13.6491,{"date":241,"open":242,"high":243,"low":244,"close":231,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",15.06,15.155,13.51,-1.72,-11.25,1489648.121628,17241,13.8084,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",14.74,15.33,14.45,15.29,0.85,5.89,1245093.002637,14573,15.1174,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",15,15.07,14.21,14.44,-0.42,-2.83,1051121.201076,13371,14.4213,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",14.53,14.93,14.47,14.86,0.18,1.23,3781432.292169,13812,14.8363,{"date":284,"open":242,"high":285,"low":286,"close":287,"change":108,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",15.26,14.58,14.68,0.41,679761.577153,13274,14.7813,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":108,"percent_change":288,"volume":298,"transactions":299,"vwap":300},"2026-09-16",14.59,15.15,14.355,14.62,877682.204843,12438,14.7914,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",16.25,14.37,14.56,-1.59,-9.85,902651.12187,15755,14.7835,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",15.6,16.37,15.51,16.15,0.3,1.89,693540.013148,11740,16.1537,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",15.46,16.08,15.39,15.85,0.65,4.28,567016.964399,9090,15.8352,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",16.26,16.36,15.16,15.2,-1.34,-8.1,702291.702991,12017,15.5658,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",17.22,17.61,16.41,16.54,-0.96,-5.49,393433.88577,9233,16.6724,{"date":356,"open":347,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",17.72,17.16,17.5,-0.14,-0.79,460949.713455,12160,17.4597,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",16.27,17.69,16.265,17.64,1.21,7.36,410883.619624,9427,17.4198,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",16.99,17.165,16.32,16.43,-0.11,-0.67,586526.410304,9016,16.5238,{"date":388,"open":314,"high":389,"low":390,"close":349,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",16.8794,16.28,0.24,1.47,463042.902615,8476,16.5562,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":353,"vwap":405},"2026-09-01",16.5,16.875,16.1,16.3,-0.53,-3.15,544580.387598,16.351,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",17.03,17.52,16.52,16.83,-0.48,-2.77,420394.707866,6378,16.8307,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":123,"percent_change":392,"volume":423,"transactions":424,"vwap":425},"2026-08-28",17.36,17.62,17.09,17.31,594909.863981,8278,17.3912,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",17.02,17.54,16.85,17.06,-0.07,-0.41,616639.481276,8714,17.2068,{"date":438,"open":439,"high":409,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",17.34,17.005,17.13,-0.17,-0.98,757359.269505,11075,17.1814,{"date":448,"open":449,"high":449,"low":358,"close":450,"change":402,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",18.16,17.3,-2.97,659769.337781,11037,17.3691,{"date":456,"open":457,"high":458,"low":370,"close":459,"change":143,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",17.7,18.295,17.83,1.83,762442.707086,11738,17.8703,{"date":465,"open":466,"high":467,"low":358,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":364},"2026-08-21",18.1,18.17,17.51,-0.54,-2.99,886347.868123,12990,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",17.82,18.168,17.65,18.05,-0.4,-2.17,365865.977053,8119,18.012,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":108,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",18.84,19.22,18.34,18.45,0.33,509840.721771,8720,18.6536,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",18.19,18.95,18.14,18.39,0.05,0.27,470000.568217,7885,18.5023,{"date":506,"open":507,"high":508,"low":509,"close":488,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",18.65,18.86,18,-0.58,-3.07,526399.232729,9387,18.2228,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",19.11,19.31,18.665,18.92,-0.51,-2.62,947278.08842,10741,18.8921,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":257,"volume":533,"transactions":534,"vwap":535},"2026-08-13",18.54,19.48,18.215,19.43,1.08,784446.977805,10675,19.1285,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",18.33,18.67,17.81,18.35,0,1316459.581542,15116,18.3414,{"date":547,"open":548,"high":520,"low":549,"close":541,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",18.31,18.285,-0.04,-0.22,2063197.140489,23325,18.4368,{"date":556,"open":347,"high":557,"low":347,"close":499,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",18.785,0.52,2.91,1042410.831074,15227,18.3578,{"date":564,"open":565,"high":548,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",18.23,17.2317,17.87,-0.19,-1.05,1110933.892448,16934,17.6645,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",17.04,18.32,18.06,-0.74,-3.94,2527638.003197,29675,17.7943,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",18.62,19,18.41,18.8,0.28,1.51,1898888.523797,21782,18.7283,{"date":595,"open":596,"high":507,"low":359,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",17.78,18.52,0.98,5.59,1360603.866782,19524,18.149,{"date":604,"open":605,"high":606,"low":607,"close":429,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",17,17.67,16.65,0.87,5.22,1162433.627829,16378,17.4659,{"date":614,"open":348,"high":615,"low":616,"close":617,"change":123,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",16.96,16.18,16.67,1.52,752791.549963,9479,16.7086,{"date":623,"open":624,"high":346,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",17.14,16.35,16.42,-0.43,-2.55,1023352.488017,12593,16.7023,{"date":633,"open":634,"high":635,"low":636,"close":430,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",16.77,17.35,16.31,-0.15,-0.88,1347515.741855,14879,16.7447,{"date":643,"open":644,"high":645,"low":646,"close":605,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",16.29,17.01,16.225,1.05,6.58,2208931.852555,15875,16.6151,{"date":653,"open":654,"high":303,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",15.4,15.36,15.95,0.84,5.56,569945.015575,8656,15.989,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",14.91,15.495,14.67,15.11,0.46,3.14,946766.81435,10712,15.117,{"date":674,"open":675,"high":73,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",15.24,14.25,14.65,-0.85,-5.48,984401.379146,11685,14.658,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",15.55,15.69,15.28,15.5,-0.02,-0.13,468923.339426,7758,15.4648,{"date":695,"open":696,"high":348,"low":697,"close":698,"change":678,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",16.12,15.45,15.52,-5.19,740168.911021,9960,15.7344,{"date":704,"open":636,"high":349,"low":705,"close":314,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",15.93,0.16,0.99,586497.007497,7418,16.3121,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",16.14,16.66,15.96,16.21,-0.3,-1.82,624200,{"date":721,"open":348,"high":722,"low":348,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",17.24,16.51,0.21,1.29,1205200,{"date":728,"open":729,"high":730,"low":686,"close":401,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":401},"2026-07-15",15.75,16.9,0.7,4.49,1230500,{"date":735,"open":736,"high":736,"low":737,"close":313,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":313},"2026-07-14",15.82,15.03,-0.1,-0.64,1188000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":500,"percent_change":143,"volume":747,"transactions":9,"vwap":746},"2026-07-13",15.56,16.09,15.48,15.7,826300,{"date":749,"open":697,"high":696,"low":750,"close":751,"change":143,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-10",15.12,15.65,2.09,784900,{"date":755,"open":756,"high":315,"low":756,"close":253,"change":39,"percent_change":757,"volume":758,"transactions":9,"vwap":253},"2026-07-09",14.69,5,435000,{"date":760,"open":736,"high":325,"low":17,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",14.6,-1.66,-10.21,898500,{"date":766,"open":316,"high":767,"low":768,"close":335,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":335},"2026-07-07",16.7,15.54,0.19,1.18,790800,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",16.4,15.68,16.07,-0.32,-1.95,577200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",16.23,16.46,15.79,16.39,0.2,1.24,629100,{"date":790,"open":791,"high":349,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",15.81,15.43,16.19,0.37,2.34,1380700,{"date":798,"open":793,"high":799,"low":800,"close":736,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":736},"2026-06-30",16.45,15.73,-0.62,-3.77,1092100,{"date":805,"open":335,"high":617,"low":698,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",16.44,0.26,1.61,1693600,{"date":811,"open":812,"high":367,"low":813,"close":616,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":616},"2026-06-26",15.37,15.02,1.12,7.44,4907000,{"date":818,"open":677,"high":819,"low":820,"close":242,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":242},"2026-06-25",15.23,14.24,0.67,4.66,1470500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":371,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-24",13.25,14.54,13.22,14.39,9.18,750200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",12.68,13.4,12.5,13.18,0.17,1.31,617600,{"date":842,"open":843,"high":184,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",13.36,13.01,-0.44,-3.27,519000,{"date":849,"open":850,"high":820,"low":851,"close":852,"change":724,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-18",13.44,13.04,13.45,1.59,1035400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",13.85,14.2,13.15,13.24,-0.66,-4.75,783300,{"date":865,"open":866,"high":867,"low":223,"close":868,"change":542,"percent_change":542,"volume":869,"transactions":9,"vwap":868},"2026-06-16",13.94,14.01,13.9,507000,{"date":871,"open":872,"high":873,"low":20,"close":868,"change":838,"percent_change":787,"volume":874,"transactions":9,"vwap":868},"2026-06-15",14.12,14.85,787900,{"date":876,"open":877,"high":878,"low":879,"close":221,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":221},"2026-06-12",13.38,13.79,12.98,0.36,2.69,702900,{"date":884,"open":885,"high":877,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",12.27,12.02,13.37,1.09,8.88,653100,{"date":892,"open":893,"high":894,"low":895,"close":893,"change":637,"percent_change":896,"volume":897,"transactions":9,"vwap":893},"2026-06-10",12.28,12.67,12.08,-1.21,360000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":329,"volume":905,"transactions":9,"vwap":903},"2026-06-09",12.14,12.59,11.66,12.43,0.51,1038200,{"date":907,"open":894,"high":894,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",11.81,11.92,-0.37,-3.01,649800,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":678,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-05",13.19,11.67,12.29,-6.47,1157700,{"date":921,"open":826,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",13.72,12.92,13.14,-0.09,-0.68,731400,{"date":929,"open":930,"high":931,"low":894,"close":932,"change":933,"percent_change":317,"volume":934,"transactions":9,"vwap":932},"2026-06-03",13.11,13.31,13.23,0.04,627200,{"date":936,"open":937,"high":938,"low":939,"close":915,"change":108,"percent_change":668,"volume":940,"transactions":9,"vwap":915},"2026-06-02",13.05,13.56,12.82,761200,{"date":942,"open":212,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",13.62,12.4,13.13,-0.47,-3.46,1510100,{"date":950,"open":887,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",13.66,13.2,13.6,0.13,0.97,979900,{"date":958,"open":959,"high":231,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",13.21,13,13.47,-0.08,-0.59,868400,{"date":966,"open":967,"high":204,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",12.25,13.55,1.41,11.61,1568900,{"date":973,"open":902,"high":974,"low":970,"close":900,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":900},"2026-05-26",12.31,0.59,5.11,1211400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":432,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-22",11.7,12.01,11.49,11.55,-0.6,699000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-21",11.64,12.05,11.56,11.62,-0.35,-2.92,696000,{"date":996,"open":997,"high":981,"low":998,"close":999,"change":128,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",11.51,11.25,11.97,3.46,656500,{"date":1003,"open":902,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",12.13,11.5,11.57,-0.28,-2.36,654200,{"date":1011,"open":1012,"high":967,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",12.04,11.65,11.85,-0.06,-0.5,700400,{"date":1019,"open":1020,"high":886,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",11.53,11.38,11.91,0.09,0.76,1307500,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":267,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",12.21,11.48,11.82,-3.43,1206700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",12.85,12.86,11.8,12.24,-0.23,-1.84,1295500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",12.97,13.17,12.09,12.47,-0.7,-5.32,1830100,{"date":1052,"open":852,"high":203,"low":1053,"close":1045,"change":946,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1045},"2026-05-11",12.91,-3.45,1932800,{"date":1057,"open":1058,"high":1059,"low":885,"close":203,"change":955,"percent_change":1060,"volume":1061,"transactions":9,"vwap":203},"2026-05-08",12.45,13.65,7.66,2268200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":894,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":894},"2026-05-07",10.7,12.78,10.25,2.82,28.63,2981700,{"date":1071,"open":1072,"high":1073,"low":27,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",10.06,10.3,9.85,-0.18,-1.79,2259100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1080,"change":108,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1080},"2026-05-05",10.03,10.28,9.86,0.6,1204600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",10.82,10.99,9.97,-1.1,-9.94,1681700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":490,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",10.75,11.24,10.69,11.07,3.07,1330200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":235,"percent_change":118,"volume":1107,"transactions":9,"vwap":1106},"2026-04-30",10.66,10.97,10.56,10.74,1149400,{"date":1109,"open":998,"high":1110,"low":1111,"close":1112,"change":510,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",11.63,10.46,10.62,-5.18,1205900,{"date":1116,"open":980,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-28",11.93,11.14,11.2,-0.52,-4.44,764600,{"date":1124,"open":1125,"high":1028,"low":1126,"close":1127,"change":962,"percent_change":926,"volume":1128,"transactions":9,"vwap":1127},"2026-04-27",11.84,11.71,11.72,492700,{"date":1130,"open":1021,"high":1131,"low":1132,"close":1037,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1037},"2026-04-24",11.99,11.15,0.39,3.42,583700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":963,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-23",11.98,12.07,11.31,11.41,-4.92,946400,{"date":1145,"open":1146,"high":1147,"low":1005,"close":1148,"change":382,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-22",12.35,12.62,12,-0.91,1141800,{"date":1152,"open":1153,"high":1154,"low":909,"close":1155,"change":412,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-21",12.7,12.9,12.11,-3.81,772600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":901,"change":627,"percent_change":1163,"volume":1164,"transactions":9,"vwap":901},"2026-04-20",12.87,13.1,12.37,-3.3,605000,{"date":1166,"open":1167,"high":828,"low":1167,"close":214,"change":814,"percent_change":1168,"volume":1169,"transactions":9,"vwap":214},"2026-04-17",12.1,9.41,1650900,{"date":1171,"open":1117,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":256,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",12.32,11.58,11.9,0.1,902600,{"date":1178,"open":1179,"high":1117,"low":1180,"close":1037,"change":880,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1037},"2026-04-15",11.43,11.33,3.15,928900,{"date":1184,"open":1096,"high":990,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-14",11.13,11.44,0.22,1.96,744100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":235,"percent_change":532,"volume":1196,"transactions":9,"vwap":1195},"2026-04-13",10.98,11.28,10.79,11.22,505800,{"date":1198,"open":1006,"high":1199,"low":1200,"close":1201,"change":206,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-10",11.73,11.04,11.1,-3.14,651000,{"date":1205,"open":1206,"high":988,"low":1207,"close":1208,"change":1209,"percent_change":807,"volume":1210,"transactions":9,"vwap":1208},"2026-04-09",11.26,10.68,11.46,0.03,1367300,{"date":1212,"open":998,"high":1213,"low":1214,"close":1179,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1179},"2026-04-08",12.15,11.08,0.95,9.06,1591300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-07",11.21,11.42,10.35,10.48,-0.94,-8.23,866100,{"date":1228,"open":1193,"high":1005,"low":1229,"close":1221,"change":724,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1221},"2026-04-06",10.71,1.87,738700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1220,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1220},"2026-04-02",11.6,11.76,10.72,-0.72,-6.04,1222100,{"date":1241,"open":1148,"high":989,"low":1242,"close":1117,"change":278,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1117},"2026-04-01",11.3,1.53,2479400,{"date":1246,"open":1106,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1247},"2026-03-31",11.75,10.57,1.2,11.37,2408700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":391,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",10.42,10.81,10.27,10.55,2.33,1561900,{"date":1261,"open":1103,"high":1200,"low":1262,"close":1263,"change":992,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",10.2,10.31,-3.28,1353700,{"date":1267,"open":1268,"high":1006,"low":1269,"close":1103,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1103},"2026-03-26",11.29,10.61,-0.82,-7.14,1065300,{"date":1274,"open":886,"high":1153,"low":1141,"close":1029,"change":433,"percent_change":1054,"volume":1275,"transactions":9,"vwap":1029},"2026-03-25",1459500,{"date":1277,"open":1278,"high":981,"low":1279,"close":1280,"change":1015,"percent_change":1016,"volume":1281,"transactions":9,"vwap":1280},"2026-03-24",11.86,11.32,11.89,1328400,{"date":1283,"open":1284,"high":1053,"low":1278,"close":1285,"change":469,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-23",12.65,11.95,-4.32,1943200,{"date":1289,"open":852,"high":19,"low":1290,"close":1291,"change":350,"percent_change":1271,"volume":1292,"transactions":9,"vwap":1291},"2026-03-20",12.36,12.49,2570800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":852,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":852},"2026-03-19",14.5,14.89,13.41,-1.17,-8,1464400,{"date":1302,"open":203,"high":729,"low":1303,"close":297,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":297},"2026-03-18",13.58,-0.03,-0.2,1937300,{"date":1308,"open":746,"high":746,"low":1309,"close":677,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":677},"2026-03-17",14.35,-1.09,-6.93,2088300,{"date":1314,"open":1315,"high":793,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-16",15.66,15.3,15.74,0.34,2.21,810800,{"date":1322,"open":714,"high":730,"low":1323,"close":654,"change":1090,"percent_change":1324,"volume":1325,"transactions":9,"vwap":654},"2026-03-13",15.13,-6.67,1359500,{"date":1327,"open":1328,"high":1329,"low":381,"close":398,"change":521,"percent_change":1330,"volume":1331,"transactions":9,"vwap":398},"2026-03-12",16.92,17.37,-3,1356700,{"date":1333,"open":1334,"high":1335,"low":605,"close":645,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":645},"2026-03-11",17.96,18.6,-1.06,-5.87,579600,{"date":1340,"open":1341,"high":1342,"low":359,"close":1343,"change":962,"percent_change":845,"volume":1344,"transactions":9,"vwap":1343},"2026-03-10",17.94,18.71,18.07,534500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":256,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-09",17.26,18.56,16.8,18.15,4.91,1366400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":450,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":450},"2026-03-06",18.01,18.3,17.11,-1,-5.46,1067700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1356,"change":1366,"percent_change":1031,"volume":1367,"transactions":9,"vwap":1356},"2026-03-05",18.69,19.83,18.25,-0.65,940100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":497,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":497},"2026-03-04",19.75,20.52,18.78,-0.38,-1.97,559000,{"date":1377,"open":1378,"high":1379,"low":586,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-03",20.64,20.86,19.33,-1.75,-8.3,985100,{"date":1385,"open":1371,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-02",21.72,20.059999,21.08,-0.16,-0.75,1069500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":542,"percent_change":542,"volume":1398,"transactions":9,"vwap":1397},"2026-02-27",21.12,21.59,20.48,21.24,299400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1397,"change":1404,"percent_change":500,"volume":1405,"transactions":9,"vwap":1397},"2026-02-26",21.23,21.71,20.67,0.01,536500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1401,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1401},"2026-02-25",22.64,22.7,20.9,-1.3,-5.77,946200,{"date":1415,"open":1416,"high":26,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-24",21.68,21.26,22.53,0.83,3.82,1197900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":717,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-23",22.059999,22.93,21.29,21.7,-1.36,1386500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-20",20.51,22.15,20.29,22,1.32,6.38,928000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-19",19.69,20.8,19.61,20.68,0.8,4.02,783000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":569,"volume":1455,"transactions":9,"vwap":1453},"2026-02-18",19.89,20.39,19.65,19.88,-0.21,621500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1404,"percent_change":500,"volume":1462,"transactions":9,"vwap":1461},"2026-02-17",20.08,20.4,19.12,20.09,845400,{"date":1464,"open":1370,"high":1465,"low":1370,"close":1458,"change":1133,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1458},"2026-02-13",20.65,1.98,998500,{"date":1469,"open":1470,"high":1459,"low":1471,"close":1441,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1441},"2026-02-12",19.059999,18.93,0.69,3.63,1408900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":586,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":586},"2026-02-11",18.2,19.21,17.86,0.75,4.11,1330000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1365,"change":1488,"percent_change":1481,"volume":1489,"transactions":9,"vwap":1365},"2026-02-10",17.43,18.4,17.28,0.72,1159100,{"date":1491,"open":1329,"high":1477,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-09",17.25,17.53,1.06,6.44,1887600,{"date":1498,"open":359,"high":576,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-06",16.47,-0.55,-3.23,3527300,{"date":179,"open":1504,"high":1505,"low":714,"close":428,"change":807,"percent_change":1506,"volume":1507,"transactions":9,"vwap":428},16.76,18.88,1.55,15447200]