[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSET":3,"homepage-market-summary":34,"stock-historical-BSET":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BSET","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},"Bassett Furniture Industries I","Nasdaq",null,"WOOD HOUSEHOLD FURNITURE, (NO UPHOLSTERED)","Bassett Furniture Industries Inc is a manufacturer, marketer, and retailer of home furnishings products in the United States. It operates through the following segments: The Wholesale segment focuses on the design, manufacture, sourcing, sale, and distribution of furniture products, the Retail segment which consists of company-owned stores, and the Corporate and others segment. Majority of revenue is from Wholesale sales of furniture and accessories.","1,194","Bassett, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.861,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},20.72,19.25,20.8,19.06,1.66,8.71,69773.823901,1444,20.1579,22.26,13.17,35126.36504344223,83.1,10624,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},36429,13296617.625904,17.19,"2025-04-22",[185,186,196,206,216,227,238,249,260,271,282,291,301,311,321,327,338,349,357,364,374,384,391,400,408,418,428,438,448,456,466,475,484,493,501,509,519,529,536,546,555,564,573,584,594,602,611,620,630,639,648,659,670,680,690,698,706,713,719,727,734,740,748,755,764,772,778,786,794,802,808,816,825,831,838,844,850,857,863,872,879,886,894,901,908,914,920,929,937,945,952,959,964,970,977,982,990,996,1001,1007,1012,1018,1022,1027,1031,1036,1042,1047,1051,1056,1061,1067,1070,1076,1083,1087,1093,1098,1102,1106,1111,1116,1121,1126,1130,1136,1143,1146,1150,1156,1159,1163,1167,1171,1175,1178,1182,1184,1187,1192,1196,1200,1203,1209,1213,1217,1222,1226,1230,1235,1241,1247,1251,1257,1261,1266,1272,1276,1280,1288,1294,1301,1307,1313,1319,1324,1330,1336,1341,1345,1349,1353,1359,1366,1372,1378,1384,1391,1399,1407,1414,1421,1425,1433,1438,1443,1447,1452,1459,1463,1468,1474,1479,1484,1490,1496,1500,1505,1512,1518,1524,1529,1534,1541,1548,1553,1558,1562,1568,1571,1576,1579,1584,1589,1595,1600,1604,1608,1610,1612,1617,1619,1625,1630,1634,1639,1641,1645,1649,1651,1653,1656,1659,1664,1668,1673,1677,1681,1686,1689,1693,1696,1700,1703,1706,1709,1714,1718,1724,1727,1731,1734,1737,1741,1746,1749,1751,1755,1758,1762,1766,1771,1774,1777,1779,1783,1788,1791,1794,1798,1802,1806,1810,1814,1818,1821,1825,1829,1832,1838,1843,1847,1852,1857,1861,1863,1867,1873,1876,1880,1884,1887,1891,1894,1898,1902,1906,1913,1917,1921,1926,1933,1938,1945,1952,1958,1964,1969,1975,1981,1987,1994,1998,2003,2009,2012,2014,2018,2023,2028,2032,2036,2041,2045,2050,2053,2056,2060,2064,2067,2071,2073,2078,2082,2086,2088,2091,2094,2098,2102,2105,2108,2111,2114,2118,2120,2123,2127,2133,2140,2143,2147,2152,2154,2157,2162,2166,2171,2175,2178,2181,2183,2187,2191,2194],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",18.52,19.38,17.51,1.59,9.1,67721.354141,1596,18.6466,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",18.05,18.33,17.47,-0.58,-3.21,67814.695014,1695,18.1248,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",18.26,18.425,17.555,-0.13,-0.72,12995.438917,703,17.9196,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",18.39,18.5,18.17,18.18,-0.1,-0.55,20267.106829,839,18.3451,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",17.95,18.375,17.8,18.28,0.41,2.29,11434.332875,551,18.2228,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",17.54,17.89,17.5205,17.87,0.27,1.53,21369.5617,830,17.7839,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",17.64,17.7,17.34,17.6,0.02,0.11,13743.7387,813,17.5242,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",17.4,17.73,17.25,17.58,0.15,0.86,22311.837727,1031,17.5122,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",17.66,17.79,17.13,17.43,-0.36,-2.02,14721.99495,722,17.3784,{"date":283,"open":284,"high":274,"low":285,"close":274,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",17.31,16.86,0.3,1.72,82976.123139,973,17.6971,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",17.75,17.35,17.49,0.03,0.17,17671.1349,1603,17.4735,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":297,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",17.475,17.57,17.2023,17.46,0.98,15728.3042,961,17.37,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",17.68,17.1,17.29,-0.51,-2.87,14303.384297,615,17.2812,{"date":322,"open":252,"high":231,"low":294,"close":231,"change":256,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.62,19774.814576,1600,17.593,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",18.13,18.15,17.48,17.69,-0.41,-2.27,28694.4399,1286,17.7521,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",18.07,18.415,17.97,18.1,-0.07,-0.39,18695.6584,1494,18.0809,{"date":350,"open":351,"high":352,"low":342,"close":220,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",18.21,18.4,0,20843.7124,851,18.1734,{"date":358,"open":23,"high":23,"low":198,"close":220,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",-0.99,-5.17,48518.074871,1982,18.3077,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",18.45,19.2,19.16,0.535,2.87,17759.2872,996,19.0123,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",18.87,18.56,18.625,-0.245,-1.3,14350.6192,1004,18.6832,{"date":385,"open":386,"high":387,"low":366,"close":376,"change":126,"percent_change":86,"volume":388,"transactions":389,"vwap":390},"2026-09-02",18.62,18.97,18737.777413,1363,18.8549,{"date":392,"open":393,"high":393,"low":394,"close":386,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",18.78,18.55,-0.18,-0.96,10728.4927,704,18.6477,{"date":401,"open":402,"high":23,"low":403,"close":404,"change":111,"percent_change":146,"volume":405,"transactions":406,"vwap":407},"2026-08-31",18.88,18.4701,18.8,20485.493089,877,18.6999,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":201,"volume":415,"transactions":416,"vwap":417},"2026-08-28",18.89,19.19,18.61,18.74,-0.11,19455.027727,797,18.8774,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":178,"vwap":427},"2026-08-27",18.99,19.4289,18.68,18.85,-0.15,-0.79,14743.0515,18.8672,{"date":429,"open":430,"high":431,"low":386,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",18.94,19.12,19,0.08,0.42,16754.870754,1437,18.9266,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":296,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",19.03,19.363,18.75,18.92,0.16,15419.810955,1435,18.9121,{"date":449,"open":450,"high":21,"low":451,"close":410,"change":116,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",18.91,18.7601,-0.05,18250.639993,1407,18.9683,{"date":457,"open":458,"high":368,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",18.79,18.6086,18.9,0.28,1.5,18342.849799,841,18.8841,{"date":467,"open":468,"high":468,"low":469,"close":386,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",18.83,18.4901,-0.24,-1.27,14241.124982,692,18.6701,{"date":476,"open":410,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",19.21,18.86,-0.19,-1,21500.691952,892,18.9477,{"date":485,"open":486,"high":487,"low":458,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",19.05,19.365,0.05,0.26,24564.463253,882,19.0144,{"date":494,"open":431,"high":495,"low":402,"close":432,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",19.41,-0.12,-0.63,19192.468648,1314,19.0628,{"date":502,"open":189,"high":503,"low":504,"close":431,"change":316,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",19.645,19.11,-2.6,16262.285321,925,19.184,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":414,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",19.7,20.0734,19.55,19.63,-0.56,21955.071446,708,19.7397,{"date":520,"open":521,"high":522,"low":402,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",19.6,19.79,19.74,0.14,0.71,33198.299624,1097,19.4392,{"date":530,"open":531,"high":532,"low":521,"close":521,"change":296,"percent_change":266,"volume":533,"transactions":534,"vwap":535},"2026-08-11",19.66,19.975,11828.507459,687,19.7222,{"date":537,"open":538,"high":539,"low":513,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",20.17,20.205,19.57,-0.78,-3.83,24272.42498,934,19.718,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":156,"volume":552,"transactions":553,"vwap":554},"2026-08-07",19.375,20.7726,20.35,0.07,14236.437379,1150,20.2893,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":141,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",19.89,20.81,20.28,3.36,67898.129158,1892,20.25,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",20.44,19.62,-0.32,-1.6,23488.54919,1211,19.8351,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",19.43,20.075,19.28,19.94,0.37,1.89,39701.594981,955,19.7728,{"date":585,"open":586,"high":587,"low":588,"close":540,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",19.32,19.76,18.84,0.6,3.16,46719.204468,2033,19.435,{"date":595,"open":596,"high":596,"low":393,"close":387,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",19.67,-0.4,-2.07,31222.914278,885,19.0507,{"date":603,"open":604,"high":605,"low":486,"close":606,"change":424,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",19.54,19.775,19.37,-0.77,36827.665088,1152,19.3531,{"date":612,"open":613,"high":613,"low":606,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",19.77,19.52,-0.26,-1.31,24457.985281,1330,19.5113,{"date":621,"open":622,"high":623,"low":368,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",19.46,19.87,19.78,0.29,1.49,32641.235614,1079,19.7237,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":353,"percent_change":353,"volume":636,"transactions":637,"vwap":638},"2026-07-27",19.73,19.99,19.15,19.49,44417.032981,1365,19.5728,{"date":640,"open":641,"high":642,"low":643,"close":635,"change":444,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",19.45,19.835,19.1601,0.83,74659.975932,1727,19.4487,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",20.37,20.675,19.29,19.33,-1.26,-6.12,51565.09717,1957,19.6076,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",20.79,21.3744,20.53,20.59,-0.25,-1.2,33026.6068,1235,20.6769,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":333,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",21.05,21.135,20.637,20.84,-1.93,41057.60106,1191,20.9263,{"date":681,"open":682,"high":683,"low":566,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",21.37,21.79,21.25,-0.35,-1.62,84294.807092,2130,21.2699,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":395,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-17",21.75,22.059999,21.3,21.6,-0.83,70700,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":233,"volume":705,"transactions":9,"vwap":703},"2026-07-16",21.69,22.02,21.4,21.78,0.09,40300,{"date":707,"open":708,"high":29,"low":709,"close":700,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":700},"2026-07-15",21.46,21.16,0.2,0.93,89800,{"date":714,"open":715,"high":716,"low":717,"close":715,"change":353,"percent_change":353,"volume":718,"transactions":9,"vwap":715},"2026-07-14",21.49,21.52,20.85,60400,{"date":720,"open":721,"high":722,"low":723,"close":715,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":715},"2026-07-13",21.54,22.23,21.13,0.63,3.02,149400,{"date":728,"open":729,"high":684,"low":550,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",21,20.86,-0.14,-0.67,83300,{"date":735,"open":736,"high":729,"low":737,"close":729,"change":711,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-07-09",20.3,19.92,4.63,97200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":106,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-08",19.23,20.5,18.76,20.07,5.3,82100,{"date":749,"open":750,"high":751,"low":468,"close":752,"change":497,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-07",19.91,20.4,19.059999,-3.2,51100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",20.36,20.6,19.58,19.69,-0.54,-2.67,90100,{"date":765,"open":653,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",20.99,18.16,20.23,1.44,7.66,236600,{"date":773,"open":252,"high":774,"low":252,"close":458,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":458},"2026-07-01",19.24,1.07,6.04,132600,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",18.11,18.37,17.72,-0.52,-2.85,71000,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-29",17.32,18.24,16.92,0.96,5.56,96700,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-26",16.7,17.28,16.22,0.5,2.98,938500,{"date":803,"open":804,"high":790,"low":805,"close":806,"change":444,"percent_change":791,"volume":807,"transactions":9,"vwap":806},"2026-06-25",16.45,16.17,16.78,61200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":739,"transactions":9,"vwap":813},"2026-06-24",15.93,16.65,15.92,16.62,0.82,5.19,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",15.52,15.83,15.3,15.8,0.18,1.15,36000,{"date":826,"open":827,"high":828,"low":820,"close":827,"change":829,"percent_change":479,"volume":830,"transactions":9,"vwap":827},"2026-06-22",15.62,15.69,-0.03,36600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":353,"percent_change":353,"volume":837,"transactions":9,"vwap":836},"2026-06-18",15.74,15.96,15.58,15.65,45600,{"date":839,"open":840,"high":834,"low":841,"close":836,"change":704,"percent_change":842,"volume":843,"transactions":9,"vwap":836},"2026-06-17",15.6,15.59,0.58,44500,{"date":845,"open":840,"high":846,"low":847,"close":848,"change":829,"percent_change":479,"volume":849,"transactions":9,"vwap":848},"2026-06-16",15.84,15.47,15.56,32200,{"date":851,"open":852,"high":853,"low":854,"close":841,"change":731,"percent_change":855,"volume":856,"transactions":9,"vwap":841},"2026-06-15",15.73,15.99,15.5,-0.89,26400,{"date":858,"open":859,"high":860,"low":859,"close":852,"change":126,"percent_change":861,"volume":862,"transactions":9,"vwap":852},"2026-06-12",15.43,15.89,1.61,15400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",15.02,15.49,14.87,15.48,0.46,3.06,50900,{"date":873,"open":874,"high":875,"low":876,"close":865,"change":444,"percent_change":877,"volume":878,"transactions":9,"vwap":865},"2026-06-10",14.89,15.15,14.77,1.08,54500,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":286,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-09",14.58,15.22,14.86,2.06,39700,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",14.22,14.76,14.56,0.34,2.39,29900,{"date":895,"open":896,"high":896,"low":897,"close":888,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":888},"2026-06-05",14.54,14.21,-0.27,-1.86,20000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":297,"percent_change":64,"volume":907,"transactions":9,"vwap":906},"2026-06-04",14.43,14.64,14.24,14.49,17900,{"date":909,"open":906,"high":890,"low":910,"close":911,"change":568,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-03",14.17,14.32,-2.19,25000,{"date":915,"open":916,"high":917,"low":916,"close":904,"change":918,"percent_change":644,"volume":919,"transactions":9,"vwap":904},"2026-06-02",14.53,14.81,0.12,20500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",14.85,15.03,14.44,14.52,-0.44,-2.94,22400,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-05-29",14.82,14.96,14.46,0.13,0.88,34300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":710,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-28",14.6,14.88,14.38,14.83,1.37,16400,{"date":946,"open":933,"high":947,"low":948,"close":949,"change":297,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-27",14.66,14.41,14.63,1.18,16100,{"date":953,"open":954,"high":955,"low":956,"close":933,"change":395,"percent_change":957,"volume":958,"transactions":9,"vwap":933},"2026-05-26",14.68,14.7,14.28,-1.23,20400,{"date":960,"open":961,"high":962,"low":948,"close":904,"change":255,"percent_change":524,"volume":963,"transactions":9,"vwap":904},"2026-05-22",14.62,14.69,8300,{"date":965,"open":966,"high":967,"low":966,"close":961,"change":968,"percent_change":245,"volume":969,"transactions":9,"vwap":961},"2026-05-21",14.33,14.74,0.22,34900,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":126,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-20",14.15,14.47,14.4,1.77,22200,{"date":978,"open":979,"high":980,"low":979,"close":972,"change":551,"percent_change":799,"volume":981,"transactions":9,"vwap":972},"2026-05-19",14,14.34,22300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":551,"volume":989,"transactions":9,"vwap":987},"2026-05-18",14.02,14.25,14.01,14.08,0.01,24500,{"date":991,"open":992,"high":966,"low":984,"close":993,"change":685,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-15",14.1,14.07,-2.43,30900,{"date":997,"open":985,"high":883,"low":992,"close":998,"change":444,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",14.42,1.12,43300,{"date":1002,"open":1003,"high":1004,"low":979,"close":1004,"change":433,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",14.11,14.26,0.56,21800,{"date":1008,"open":911,"high":948,"low":1009,"close":1010,"change":414,"percent_change":607,"volume":1011,"transactions":9,"vwap":1010},"2026-05-12",14.14,14.18,24000,{"date":1013,"open":1014,"high":998,"low":1014,"close":1015,"change":297,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-11",14.12,14.29,1.2,17800,{"date":1019,"open":972,"high":911,"low":1014,"close":1014,"change":211,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1014},"2026-05-08",-0.91,12800,{"date":1023,"open":1024,"high":1025,"low":1024,"close":985,"change":488,"percent_change":156,"volume":1026,"transactions":9,"vwap":985},"2026-05-07",14.2,14.35,12900,{"date":1028,"open":897,"high":1029,"low":972,"close":1024,"change":353,"percent_change":353,"volume":1030,"transactions":9,"vwap":1024},"2026-05-06",14.37,14400,{"date":1032,"open":1033,"high":896,"low":1033,"close":1024,"change":1034,"percent_change":731,"volume":1035,"transactions":9,"vwap":1024},"2026-05-05",14.16,-0.02,15000,{"date":1037,"open":924,"high":1038,"low":1039,"close":888,"change":479,"percent_change":1040,"volume":1041,"transactions":9,"vwap":888},"2026-05-04",14.57,14.04,-1.32,37900,{"date":1043,"open":881,"high":875,"low":941,"close":948,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":948},"2026-05-01",-0.17,-1.17,13000,{"date":1048,"open":906,"high":955,"low":924,"close":881,"change":452,"percent_change":1049,"volume":1050,"transactions":9,"vwap":881},"2026-04-30",-0.34,21900,{"date":1052,"open":961,"high":904,"low":1053,"close":949,"change":424,"percent_change":1054,"volume":1055,"transactions":9,"vwap":949},"2026-04-29",14.5,-1.01,10000,{"date":1057,"open":942,"high":932,"low":967,"close":1058,"change":1059,"percent_change":898,"volume":1060,"transactions":9,"vwap":1058},"2026-04-28",14.78,-0.04,11200,{"date":1062,"open":1063,"high":1064,"low":949,"close":931,"change":731,"percent_change":1065,"volume":1066,"transactions":9,"vwap":931},"2026-04-27",14.8,15.21,-0.94,30000,{"date":1068,"open":876,"high":932,"low":948,"close":932,"change":111,"percent_change":131,"volume":1069,"transactions":9,"vwap":932},"2026-04-24",63500,{"date":1071,"open":1072,"high":1073,"low":1025,"close":1074,"change":151,"percent_change":1075,"volume":1066,"transactions":9,"vwap":1074},"2026-04-23",15.01,15.17,14.9,2.62,{"date":1077,"open":1078,"high":1079,"low":1080,"close":925,"change":1081,"percent_change":278,"volume":1082,"transactions":9,"vwap":925},"2026-04-22",14.71,15.06,14.51,-0.3,40900,{"date":1084,"open":1080,"high":1085,"low":1029,"close":931,"change":489,"percent_change":1086,"volume":830,"transactions":9,"vwap":931},"2026-04-21",15.13,1.79,{"date":1088,"open":1089,"high":922,"low":1024,"close":890,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":890},"2026-04-20",14.45,0.1,0.69,41200,{"date":1094,"open":1095,"high":867,"low":948,"close":933,"change":829,"percent_change":1096,"volume":1097,"transactions":9,"vwap":933},"2026-04-17",14.65,-0.21,27600,{"date":1099,"open":949,"high":1078,"low":1029,"close":906,"change":1100,"percent_change":1101,"volume":928,"transactions":9,"vwap":906},"2026-04-16",-0.29,-1.96,{"date":1103,"open":1104,"high":922,"low":974,"close":1058,"change":433,"percent_change":1105,"volume":936,"transactions":9,"vwap":1058},"2026-04-15",14.67,0.54,{"date":1107,"open":987,"high":1108,"low":987,"close":955,"change":589,"percent_change":1109,"volume":1110,"transactions":9,"vwap":955},"2026-04-14",14.94,4.26,66100,{"date":1112,"open":1113,"high":998,"low":1113,"close":992,"change":704,"percent_change":1114,"volume":1115,"transactions":9,"vwap":992},"2026-04-13",13.93,0.64,25700,{"date":1117,"open":924,"high":925,"low":1118,"close":986,"change":515,"percent_change":1119,"volume":1120,"transactions":9,"vwap":986},"2026-04-10",13.85,-3.84,48900,{"date":1122,"open":1015,"high":939,"low":1123,"close":1038,"change":126,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1038},"2026-04-09",13.97,1.75,33200,{"date":1127,"open":1039,"high":1058,"low":1128,"close":911,"change":131,"percent_change":370,"volume":1129,"transactions":9,"vwap":911},"2026-04-08",13.79,55400,{"date":1131,"open":979,"high":905,"low":1132,"close":1133,"change":211,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",13.68,13.92,-0.93,31700,{"date":1137,"open":1138,"high":1033,"low":1139,"close":1140,"change":296,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-06",13.87,13.63,14.05,0.21,34100,{"date":1144,"open":1113,"high":925,"low":30,"close":984,"change":395,"percent_change":471,"volume":1145,"transactions":9,"vwap":984},"2026-04-02",49800,{"date":1147,"open":1148,"high":941,"low":1009,"close":1024,"change":488,"percent_change":156,"volume":1149,"transactions":9,"vwap":1024},"2026-04-01",14.3,47000,{"date":1151,"open":974,"high":924,"low":1152,"close":972,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":972},"2026-03-31",13.88,-0.06,-0.42,24100,{"date":1157,"open":956,"high":924,"low":910,"close":897,"change":829,"percent_change":1096,"volume":1158,"transactions":9,"vwap":897},"2026-03-30",19200,{"date":1160,"open":956,"high":1025,"low":1161,"close":905,"change":414,"percent_change":607,"volume":1162,"transactions":9,"vwap":905},"2026-03-27",14.09,11600,{"date":1164,"open":941,"high":1165,"low":1123,"close":1025,"change":255,"percent_change":524,"volume":1166,"transactions":9,"vwap":1025},"2026-03-26",14.39,37300,{"date":1168,"open":973,"high":1169,"low":992,"close":966,"change":222,"percent_change":1170,"volume":1011,"transactions":9,"vwap":966},"2026-03-25",14.48,-0.69,{"date":1172,"open":1053,"high":949,"low":1165,"close":903,"change":344,"percent_change":1173,"volume":1174,"transactions":9,"vwap":903},"2026-03-24",-0.48,15200,{"date":1176,"open":906,"high":962,"low":1029,"close":1053,"change":704,"percent_change":323,"volume":1177,"transactions":9,"vwap":1053},"2026-03-23",21300,{"date":1179,"open":897,"high":939,"low":1128,"close":948,"change":710,"percent_change":1180,"volume":1181,"transactions":9,"vwap":948},"2026-03-20",1.41,74200,{"date":1183,"open":984,"high":1004,"low":1133,"close":897,"change":551,"percent_change":799,"volume":1125,"transactions":9,"vwap":897},"2026-03-19",{"date":1185,"open":1161,"high":1004,"low":979,"close":1009,"change":116,"percent_change":344,"volume":1186,"transactions":9,"vwap":1009},"2026-03-18",29400,{"date":1188,"open":1029,"high":1104,"low":1118,"close":972,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":972},"2026-03-17",-0.22,-1.53,26100,{"date":1193,"open":1140,"high":961,"low":1140,"close":1029,"change":579,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1029},"2026-03-16",2.64,23400,{"date":1197,"open":1198,"high":1039,"low":1199,"close":979,"change":296,"percent_change":1141,"volume":893,"transactions":9,"vwap":979},"2026-03-13",13.9,13.75,{"date":1201,"open":1113,"high":972,"low":1202,"close":1123,"change":829,"percent_change":1096,"volume":733,"transactions":9,"vwap":1123},"2026-03-12",13.76,{"date":1204,"open":1152,"high":1205,"low":1206,"close":979,"change":488,"percent_change":1207,"volume":1208,"transactions":9,"vwap":979},"2026-03-11",14.23,13.7,0.36,33100,{"date":1210,"open":979,"high":925,"low":1211,"close":1211,"change":731,"percent_change":359,"volume":1212,"transactions":9,"vwap":1211},"2026-03-10",13.95,61700,{"date":1214,"open":1029,"high":974,"low":979,"close":1161,"change":597,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1161},"2026-03-09",-2.76,39400,{"date":1218,"open":1038,"high":1219,"low":888,"close":906,"change":424,"percent_change":1220,"volume":1221,"transactions":9,"vwap":906},"2026-03-06",14.91,-1.02,34700,{"date":1223,"open":1079,"high":1073,"low":1029,"close":904,"change":1154,"percent_change":1224,"volume":1225,"transactions":9,"vwap":904},"2026-03-05",-2.79,51900,{"date":1227,"open":1079,"high":875,"low":1058,"close":1079,"change":710,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1079},"2026-03-04",1.35,15500,{"date":1231,"open":942,"high":1232,"low":1078,"close":883,"change":829,"percent_change":1233,"volume":1234,"transactions":9,"vwap":883},"2026-03-03",15.07,-0.2,18700,{"date":1236,"open":883,"high":1237,"low":942,"close":874,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":874},"2026-03-02",15.24,-0.08,-0.53,26300,{"date":1242,"open":932,"high":1243,"low":1074,"close":1244,"change":551,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-27",15.32,14.97,0.47,24800,{"date":1248,"open":1064,"high":1249,"low":1074,"close":1074,"change":1100,"percent_change":1250,"volume":913,"transactions":9,"vwap":1074},"2026-02-26",15.42,-1.91,{"date":1252,"open":1038,"high":1253,"low":1038,"close":1254,"change":589,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-25",15.27,15.19,4.11,23700,{"date":1258,"open":1259,"high":889,"low":911,"close":1259,"change":704,"percent_change":323,"volume":1260,"transactions":9,"vwap":1259},"2026-02-24",14.59,13300,{"date":1262,"open":931,"high":922,"low":933,"close":1053,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1053},"2026-02-23",-0.45,-3.01,40800,{"date":1267,"open":1268,"high":1269,"low":1095,"close":1268,"change":222,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-20",14.95,15.26,-0.66,25100,{"date":1273,"open":1274,"high":866,"low":1053,"close":1275,"change":704,"percent_change":589,"volume":1097,"transactions":9,"vwap":1275},"2026-02-19",15.1,15.05,{"date":1277,"open":812,"high":812,"low":1108,"close":932,"change":1020,"percent_change":1278,"volume":1279,"transactions":9,"vwap":932},"2026-02-18",-5.73,19400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":496,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-17",16,16.18,15.86,15.87,-0.75,19500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":853,"change":1096,"percent_change":380,"volume":1293,"transactions":9,"vwap":853},"2026-02-13",16.059999,16.23,15.7,14100,{"date":1295,"open":1296,"high":813,"low":812,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-12",15.97,16.2,0.44,2.79,52400,{"date":1302,"open":834,"high":1303,"low":1304,"close":1305,"change":665,"percent_change":1306,"volume":1287,"transactions":9,"vwap":1305},"2026-02-11",16.27,15.75,15.76,-1.56,{"date":1308,"open":1282,"high":1309,"low":1282,"close":1310,"change":822,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-10",16.32,16.01,1.14,23100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":819,"change":551,"percent_change":1298,"volume":1318,"transactions":9,"vwap":819},"2026-02-09",15.85,16.11,15.63,18200,{"date":1320,"open":1303,"high":1303,"low":1321,"close":1305,"change":731,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1305},"2026-02-06",15.72,-0.88,13900,{"date":1325,"open":76,"high":1326,"low":76,"close":1327,"change":452,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-05",16.8,15.9,-0.31,37400,{"date":1331,"open":1253,"high":1332,"low":1253,"close":1333,"change":1334,"percent_change":1335,"volume":907,"transactions":9,"vwap":1333},"2026-02-04",16.09,15.95,0.53,3.44,{"date":1337,"open":1304,"high":1290,"low":1237,"close":1249,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1249},"2026-02-03",-0.38,-2.41,29700,{"date":1342,"open":852,"high":1316,"low":1343,"close":821,"change":353,"percent_change":353,"volume":1344,"transactions":9,"vwap":821},"2026-02-02",15.67,24400,{"date":1346,"open":1275,"high":1310,"low":1072,"close":821,"change":1005,"percent_change":1347,"volume":1348,"transactions":9,"vwap":821},"2026-01-30",3.67,19000,{"date":1350,"open":882,"high":1351,"low":1058,"close":1237,"change":829,"percent_change":1233,"volume":1352,"transactions":9,"vwap":1237},"2026-01-29",15.34,14500,{"date":1354,"open":1355,"high":1356,"low":1254,"close":1253,"change":345,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1253},"2026-01-28",15.66,15.78,-2.49,14600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1355,"change":1044,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1355},"2026-01-27",15.79,16.26,15.55,-1.07,16200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":819,"change":116,"percent_change":1153,"volume":1371,"transactions":9,"vwap":819},"2026-01-26",16.030001,16.58,15.77,18900,{"date":1373,"open":1374,"high":1375,"low":1356,"close":846,"change":515,"percent_change":1376,"volume":1377,"transactions":9,"vwap":846},"2026-01-23",16.43,16.73,-3.41,9300,{"date":1379,"open":1380,"high":1380,"low":1309,"close":1381,"change":223,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-22",16.95,16.4,-3.24,13100,{"date":1385,"open":813,"high":1386,"low":1387,"close":1380,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2026-01-21",17.059999,16.36,0.43,2.6,7700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1390,"transactions":9,"vwap":1396},"2026-01-20",17.040001,17.24,16.51,16.52,-0.49,-2.88,{"date":1400,"open":1394,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-16",17.41,16.84,17.01,0.04,0.24,18000,{"date":1408,"open":1409,"high":1410,"low":1326,"close":1411,"change":1090,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-15",16.99,17.15,16.97,0.59,4900,{"date":1415,"open":1416,"high":1380,"low":1417,"close":1418,"change":461,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-14",16.61,16.55,16.87,1.69,8100,{"date":1422,"open":1416,"high":1423,"low":1303,"close":1424,"change":1059,"percent_change":470,"volume":963,"transactions":9,"vwap":1424},"2026-01-13",16.68,16.59,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":256,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-12",16.56,16.93,16.35,16.63,0.67,9600,{"date":1434,"open":1429,"high":1435,"low":1436,"close":1396,"change":918,"percent_change":42,"volume":1437,"transactions":9,"vwap":1396},"2026-01-09",16.82,16.12,11800,{"date":1439,"open":1327,"high":811,"low":1327,"close":1381,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1381},"2026-01-08",0.39,2.44,5700,{"date":1444,"open":1445,"high":1445,"low":1282,"close":1310,"change":1154,"percent_change":1446,"volume":1021,"transactions":9,"vwap":1310},"2026-01-07",16.5,-2.56,{"date":1448,"open":1309,"high":1449,"low":1296,"close":1374,"change":704,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1374},"2026-01-06",16.64,0.55,11500,{"date":1453,"open":1454,"high":1430,"low":1455,"close":1456,"change":665,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-05",16.54,16.33,16.34,-1.51,7200,{"date":1460,"open":1461,"high":314,"low":1462,"close":1424,"change":1044,"percent_change":1054,"volume":1035,"transactions":9,"vwap":1424},"2026-01-02",16.89,16.53,{"date":1464,"open":1465,"high":1465,"low":1449,"close":1466,"change":731,"percent_change":696,"volume":1467,"transactions":9,"vwap":1466},"2025-12-31",16.83,16.76,9500,{"date":1469,"open":1393,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1239,"volume":1473,"transactions":9,"vwap":1471},"2025-12-30",17.12,16.9,-0.09,8900,{"date":1475,"open":1380,"high":1476,"low":796,"close":1409,"change":211,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1409},"2025-12-29",17,-0.76,7500,{"date":1480,"open":1481,"high":1482,"low":1380,"close":1470,"change":222,"percent_change":201,"volume":1483,"transactions":9,"vwap":1470},"2025-12-26",17.26,17.36,11300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1189,"percent_change":654,"volume":1489,"transactions":9,"vwap":1488},"2025-12-24",17.52,17.63,17.22,5500,{"date":1491,"open":1401,"high":251,"low":1492,"close":1493,"change":1404,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-23",17.27,17.44,0.23,14300,{"date":1497,"open":190,"high":190,"low":1498,"close":262,"change":470,"percent_change":1499,"volume":1046,"transactions":9,"vwap":262},"2025-12-22",17.049999,-1.36,{"date":1501,"open":1502,"high":1503,"low":1326,"close":251,"change":869,"percent_change":1504,"volume":807,"transactions":9,"vwap":251},"2025-12-19",17.17,17.65,2.68,{"date":1506,"open":1502,"high":1507,"low":1508,"close":1509,"change":1059,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-18",17.38,16.85,17.18,-0.23,17400,{"date":1513,"open":1514,"high":190,"low":1515,"close":1488,"change":1233,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1488},"2025-12-17",17.42,16.94,-1.15,17200,{"date":1519,"open":294,"high":1520,"low":1521,"close":1514,"change":524,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1514},"2025-12-16",17.45,16.77,0.81,20800,{"date":1525,"open":1515,"high":1526,"low":1527,"close":797,"change":146,"percent_change":580,"volume":1528,"transactions":9,"vwap":797},"2025-12-15",17.33,16.74,27100,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1472,"percent_change":1239,"volume":1279,"transactions":9,"vwap":1533},"2025-12-12",17.14,16.71,16.96,{"date":1535,"open":99,"high":1536,"low":1537,"close":1498,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1498},"2025-12-11",17.11,16.049999,0.61,3.71,27700,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-10",15.36,16.44,0.95,6.13,95100,{"date":1549,"open":1072,"high":1550,"low":1072,"close":866,"change":1245,"percent_change":1551,"volume":1552,"transactions":9,"vwap":866},"2025-12-09",15.81,3.13,18100,{"date":1554,"open":1555,"high":1556,"low":865,"close":865,"change":470,"percent_change":1557,"volume":958,"transactions":9,"vwap":865},"2025-12-08",15.23,15.44,-1.57,{"date":1559,"open":868,"high":840,"low":1560,"close":1269,"change":685,"percent_change":1561,"volume":1030,"transactions":9,"vwap":1269},"2025-12-05",15.2,-2.24,{"date":1563,"open":840,"high":1564,"low":1565,"close":1566,"change":255,"percent_change":934,"volume":1567,"transactions":9,"vwap":1566},"2025-12-04",16.02,15.51,15.61,26000,{"date":1569,"open":1565,"high":1321,"low":847,"close":841,"change":710,"percent_change":1570,"volume":1030,"transactions":9,"vwap":841},"2025-12-03",1.3,{"date":1572,"open":1355,"high":833,"low":820,"close":1573,"change":1510,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-02",15.39,-1.47,10200,{"date":1577,"open":1565,"high":1321,"low":1543,"close":827,"change":704,"percent_change":842,"volume":1578,"transactions":9,"vwap":827},"2025-12-01",11700,{"date":1580,"open":812,"high":812,"low":923,"close":1581,"change":615,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-28",15.53,-1.65,20200,{"date":1585,"open":1586,"high":860,"low":1586,"close":1361,"change":704,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1361},"2025-11-26",15.57,0.57,15100,{"date":1590,"open":1237,"high":1292,"low":1591,"close":1292,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1292},"2025-11-25",15.11,0.45,2.95,20300,{"date":1596,"open":1555,"high":1543,"low":1275,"close":1597,"change":344,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-24",15.25,-0.46,21200,{"date":1601,"open":925,"high":1243,"low":925,"close":1243,"change":814,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1243},"2025-11-21",5.66,41700,{"date":1605,"open":955,"high":955,"low":1169,"close":1053,"change":1472,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1053},"2025-11-20",-0.62,16600,{"date":1609,"open":925,"high":949,"low":906,"close":1259,"change":988,"percent_change":551,"volume":1035,"transactions":9,"vwap":1259},"2025-11-19",{"date":1611,"open":939,"high":955,"low":1169,"close":881,"change":353,"percent_change":353,"volume":1383,"transactions":9,"vwap":881},"2025-11-18",{"date":1613,"open":1104,"high":962,"low":973,"close":881,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":881},"2025-11-17",-0.16,-1.09,22600,{"date":1618,"open":1029,"high":889,"low":1029,"close":967,"change":255,"percent_change":524,"volume":989,"transactions":9,"vwap":967},"2025-11-14",{"date":1620,"open":1053,"high":1621,"low":1053,"close":1622,"change":244,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-13",14.75,14.72,1.87,27300,{"date":1626,"open":1627,"high":1073,"low":1089,"close":1089,"change":201,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1089},"2025-11-12",15.09,-3.86,83400,{"date":1631,"open":931,"high":1275,"low":1621,"close":923,"change":934,"percent_change":1632,"volume":1633,"transactions":9,"vwap":923},"2025-11-11",0.87,12400,{"date":1635,"open":954,"high":1085,"low":954,"close":1074,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1074},"2025-11-10",0.33,2.26,16700,{"date":1640,"open":961,"high":1104,"low":1053,"close":1038,"change":452,"percent_change":1049,"volume":1155,"transactions":9,"vwap":1038},"2025-11-07",{"date":1642,"open":1085,"high":1085,"low":896,"close":961,"change":515,"percent_change":1643,"volume":1644,"transactions":9,"vwap":961},"2025-11-06",-3.69,16300,{"date":1646,"open":949,"high":1560,"low":1053,"close":1647,"change":869,"percent_change":1648,"volume":913,"transactions":9,"vwap":1647},"2025-11-05",15.18,3.12,{"date":1650,"open":922,"high":922,"low":1080,"close":1622,"change":829,"percent_change":1233,"volume":1011,"transactions":9,"vwap":1622},"2025-11-04",{"date":1652,"open":954,"high":889,"low":1259,"close":1621,"change":353,"percent_change":353,"volume":1030,"transactions":9,"vwap":1621},"2025-11-03",{"date":1654,"open":881,"high":1268,"low":925,"close":1621,"change":1404,"percent_change":244,"volume":1655,"transactions":9,"vwap":1621},"2025-10-31",28000,{"date":1657,"open":922,"high":1268,"low":933,"close":1078,"change":731,"percent_change":1065,"volume":1658,"transactions":9,"vwap":1078},"2025-10-30",31100,{"date":1660,"open":1591,"high":1661,"low":922,"close":922,"change":615,"percent_change":1662,"volume":1663,"transactions":9,"vwap":922},"2025-10-29",15.35,-1.72,37700,{"date":1665,"open":1666,"high":1661,"low":1591,"close":1591,"change":452,"percent_change":1667,"volume":1287,"transactions":9,"vwap":1591},"2025-10-28",15.28,-0.33,{"date":1669,"open":1269,"high":1670,"low":1274,"close":1671,"change":211,"percent_change":1672,"volume":1174,"transactions":9,"vwap":1671},"2025-10-27",15.37,15.16,-0.85,{"date":1674,"open":1565,"high":1566,"low":882,"close":1675,"change":1096,"percent_change":1676,"volume":1437,"transactions":9,"vwap":1675},"2025-10-24",15.29,-1.35,{"date":1678,"open":848,"high":1361,"low":1679,"close":854,"change":1404,"percent_change":489,"volume":1680,"transactions":9,"vwap":854},"2025-10-23",15.33,13200,{"date":1682,"open":1591,"high":847,"low":865,"close":1683,"change":1298,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-22",15.46,2.93,35500,{"date":1687,"open":1073,"high":1560,"low":865,"close":865,"change":1238,"percent_change":1239,"volume":1688,"transactions":9,"vwap":865},"2025-10-21",22000,{"date":1690,"open":1254,"high":836,"low":1079,"close":1274,"change":731,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1274},"2025-10-20",-0.92,23200,{"date":1694,"open":1543,"high":828,"low":923,"close":1237,"change":1034,"percent_change":211,"volume":1695,"transactions":9,"vwap":1237},"2025-10-17",39300,{"date":1697,"open":1573,"high":1356,"low":1560,"close":1269,"change":470,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1269},"2025-10-16",-1.55,25400,{"date":1701,"open":1550,"high":1284,"low":1666,"close":854,"change":344,"percent_change":1263,"volume":1702,"transactions":9,"vwap":854},"2025-10-15",19100,{"date":1704,"open":1705,"high":819,"low":1675,"close":1586,"change":704,"percent_change":842,"volume":1006,"transactions":9,"vwap":1586},"2025-10-14",15.45,{"date":1707,"open":1543,"high":853,"low":1661,"close":868,"change":344,"percent_change":1263,"volume":1708,"transactions":9,"vwap":868},"2025-10-13",23800,{"date":1710,"open":835,"high":1711,"low":1712,"close":1363,"change":1153,"percent_change":1338,"volume":1713,"transactions":9,"vwap":1363},"2025-10-10",15.94,15.38,49600,{"date":1715,"open":1543,"high":1387,"low":1671,"close":1566,"change":666,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1566},"2025-10-09",-7.14,95600,{"date":1719,"open":1455,"high":1476,"low":1296,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-08",16.81,0.91,5.72,92800,{"date":1725,"open":1683,"high":798,"low":1705,"close":1327,"change":1538,"percent_change":1726,"volume":1135,"transactions":9,"vwap":1327},"2025-10-07",3.99,{"date":1728,"open":841,"high":836,"low":1269,"close":1675,"change":1328,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1675},"2025-10-06",-1.99,19600,{"date":1732,"open":848,"high":1356,"low":1705,"close":840,"change":1404,"percent_change":489,"volume":1733,"transactions":9,"vwap":840},"2025-10-03",20600,{"date":1735,"open":1282,"high":1297,"low":818,"close":848,"change":333,"percent_change":1736,"volume":1511,"transactions":9,"vwap":848},"2025-10-02",-2.57,{"date":1738,"open":841,"high":1739,"low":848,"close":1296,"change":1636,"percent_change":1740,"volume":976,"transactions":9,"vwap":1296},"2025-10-01",16.040001,2.11,{"date":1742,"open":828,"high":1327,"low":1363,"close":1743,"change":211,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-30",15.64,-0.82,16500,{"date":1747,"open":1310,"high":1310,"low":1565,"close":1370,"change":829,"percent_change":479,"volume":1748,"transactions":9,"vwap":1370},"2025-09-29",42700,{"date":1750,"open":1310,"high":1436,"low":1566,"close":821,"change":126,"percent_change":861,"volume":1655,"transactions":9,"vwap":821},"2025-09-26",{"date":1752,"open":1743,"high":828,"low":1249,"close":1363,"change":1090,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1363},"2025-09-25",0.65,15600,{"date":1756,"open":1679,"high":846,"low":1679,"close":1705,"change":488,"percent_change":146,"volume":1757,"transactions":9,"vwap":1705},"2025-09-24",33000,{"date":1759,"open":1537,"high":1537,"low":1253,"close":1760,"change":732,"percent_change":1761,"volume":936,"transactions":9,"vwap":1760},"2025-09-23",15.4,-4.17,{"date":1763,"open":1764,"high":1309,"low":1285,"close":1765,"change":1472,"percent_change":515,"volume":1256,"transactions":9,"vwap":1765},"2025-09-22",16.16,16.07,{"date":1767,"open":1537,"high":1309,"low":1768,"close":1764,"change":1153,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1764},"2025-09-19",15.88,-0.37,110700,{"date":1772,"open":1445,"high":1445,"low":1773,"close":798,"change":266,"percent_change":711,"volume":1702,"transactions":9,"vwap":798},"2025-09-18",15.98,{"date":1775,"open":1776,"high":804,"low":1310,"close":1765,"change":898,"percent_change":1582,"volume":1688,"transactions":9,"vwap":1765},"2025-09-17",16.25,{"date":1778,"open":1544,"high":1544,"low":1368,"close":1456,"change":988,"percent_change":111,"volume":1352,"transactions":9,"vwap":1456},"2025-09-16",{"date":1780,"open":1781,"high":1418,"low":1303,"close":1455,"change":1059,"percent_change":470,"volume":1782,"transactions":9,"vwap":1455},"2025-09-15",16.28,25900,{"date":1784,"open":1471,"high":1470,"low":1303,"close":1785,"change":732,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-12",16.37,-3.93,12700,{"date":1789,"open":1544,"high":1386,"low":1544,"close":1393,"change":799,"percent_change":725,"volume":1790,"transactions":9,"vwap":1393},"2025-09-11",9200,{"date":1792,"open":1417,"high":1416,"low":1387,"close":1454,"change":296,"percent_change":822,"volume":1793,"transactions":9,"vwap":1454},"2025-09-10",9700,{"date":1795,"open":1796,"high":806,"low":1797,"close":1395,"change":1049,"percent_change":278,"volume":1483,"transactions":9,"vwap":1395},"2025-09-09",16.57,16.47,{"date":1799,"open":1800,"high":1800,"low":1508,"close":1508,"change":488,"percent_change":286,"volume":1801,"transactions":9,"vwap":1508},"2025-09-08",16.91,5900,{"date":1803,"open":1804,"high":1428,"low":1449,"close":1326,"change":1059,"percent_change":470,"volume":1805,"transactions":9,"vwap":1326},"2025-09-05",16.66,12500,{"date":1807,"open":1797,"high":1402,"low":1776,"close":1402,"change":1808,"percent_change":1809,"volume":1451,"transactions":9,"vwap":1402},"2025-09-04",0.77,4.79,{"date":1811,"open":1804,"high":1515,"low":1290,"close":1765,"change":615,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1765},"2025-09-03",-1.59,17700,{"date":1815,"open":1454,"high":1476,"low":1455,"close":1455,"change":1397,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1455},"2025-09-02",-2.91,20100,{"date":1819,"open":1800,"high":1498,"low":1375,"close":1435,"change":488,"percent_change":286,"volume":1820,"transactions":9,"vwap":1435},"2025-08-29",19300,{"date":1822,"open":1418,"high":1823,"low":1824,"close":1521,"change":551,"percent_change":434,"volume":1633,"transactions":9,"vwap":1521},"2025-08-28",17.08,16.69,{"date":1826,"open":1411,"high":1476,"low":99,"close":796,"change":1049,"percent_change":1827,"volume":1828,"transactions":9,"vwap":796},"2025-08-27",-2,28100,{"date":1830,"open":1503,"high":231,"low":1393,"close":1393,"change":1477,"percent_change":1831,"volume":893,"transactions":9,"vwap":1393},"2025-08-26",-4.27,{"date":1833,"open":313,"high":1834,"low":306,"close":231,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":231},"2025-08-25",17.92,1.65,10.22,93100,{"date":1839,"open":841,"high":1291,"low":1363,"close":1840,"change":1105,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-22",16.15,3.46,46200,{"date":1844,"open":1309,"high":1309,"low":835,"close":1566,"change":783,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1566},"2025-08-21",-3.22,13500,{"date":1848,"open":853,"high":1849,"low":834,"close":1850,"change":116,"percent_change":1153,"volume":1851,"transactions":9,"vwap":1850},"2025-08-20",16.21,16.13,11400,{"date":1853,"open":798,"high":1854,"low":1310,"close":1855,"change":496,"percent_change":1856,"volume":1371,"transactions":9,"vwap":1855},"2025-08-19",16.39,16.14,-0.74,{"date":1858,"open":1395,"high":1395,"low":1316,"close":1362,"change":479,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1362},"2025-08-18",-1.16,16800,{"date":1862,"open":1804,"high":1804,"low":1855,"close":804,"change":1096,"percent_change":654,"volume":1680,"transactions":9,"vwap":804},"2025-08-15",{"date":1864,"open":1526,"high":1526,"low":1804,"close":1804,"change":1865,"percent_change":1866,"volume":1358,"transactions":9,"vwap":1804},"2025-08-14",-0.73,-4.2,{"date":1868,"open":1869,"high":306,"low":1521,"close":1870,"change":1538,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-08-13",16.79,17.39,3.64,21400,{"date":1874,"open":1564,"high":1869,"low":1564,"close":806,"change":42,"percent_change":1875,"volume":1344,"transactions":9,"vwap":806},"2025-08-12",4.55,{"date":1877,"open":1878,"high":1462,"low":1304,"close":1537,"change":333,"percent_change":1357,"volume":1879,"transactions":9,"vwap":1537},"2025-08-11",16.41,22700,{"date":1881,"open":1387,"high":1462,"low":1283,"close":1882,"change":244,"percent_change":1883,"volume":1495,"transactions":9,"vwap":1882},"2025-08-08",16.46,1.67,{"date":1885,"open":1283,"high":798,"low":1296,"close":1886,"change":988,"percent_change":111,"volume":862,"transactions":9,"vwap":1886},"2025-08-07",16.19,{"date":1888,"open":1768,"high":1889,"low":1343,"close":1283,"change":1298,"percent_change":1890,"volume":1246,"transactions":9,"vwap":1283},"2025-08-06",16.3,2.8,{"date":1892,"open":1564,"high":1564,"low":840,"close":833,"change":1238,"percent_change":316,"volume":1893,"transactions":9,"vwap":833},"2025-08-05",65100,{"date":1895,"open":854,"high":1711,"low":866,"close":1896,"change":126,"percent_change":861,"volume":1897,"transactions":9,"vwap":1896},"2025-08-04",15.82,23600,{"date":1899,"open":819,"high":819,"low":1543,"close":1586,"change":665,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1586},"2025-08-01",-1.58,23000,{"date":1903,"open":1855,"high":1878,"low":1566,"close":1896,"change":1154,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1896},"2025-07-31",-2.59,30700,{"date":1907,"open":1418,"high":1908,"low":1909,"close":1910,"change":732,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-07-30",17.85,16.1,16.24,-3.96,32800,{"date":1914,"open":1520,"high":1520,"low":1435,"close":1800,"change":1769,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1800},"2025-07-29",-2.14,34400,{"date":1918,"open":1486,"high":1919,"low":314,"close":797,"change":424,"percent_change":1920,"volume":1624,"transactions":9,"vwap":797},"2025-07-28",17.91,-0.86,{"date":1922,"open":780,"high":220,"low":1923,"close":276,"change":1924,"percent_change":1925,"volume":1713,"transactions":9,"vwap":276},"2025-07-25",17.16,-0.8,-4.39,{"date":1927,"open":1928,"high":1929,"low":767,"close":1930,"change":1667,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-07-24",18.53,18.67,18.23,-1.78,30500,{"date":1934,"open":1935,"high":1935,"low":218,"close":377,"change":1598,"percent_change":1936,"volume":1937,"transactions":9,"vwap":377},"2025-07-23",19.27,-2.42,35300,{"date":1939,"open":1929,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":24,"volume":1944,"transactions":9,"vwap":1942},"2025-07-22",19.39,18.46,19.02,0.31,84200,{"date":1946,"open":394,"high":1947,"low":1948,"close":1949,"change":934,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-07-21",19.07,17.84,18.71,0.7,68200,{"date":1953,"open":1954,"high":1929,"low":1955,"close":1956,"change":625,"percent_change":191,"volume":1957,"transactions":9,"vwap":1956},"2025-07-18",18.41,18.35,18.58,36400,{"date":1959,"open":219,"high":1960,"low":780,"close":1961,"change":1096,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-17",18.6,18.29,-1.14,51400,{"date":1965,"open":1966,"high":1966,"low":1967,"close":219,"change":211,"percent_change":1968,"volume":1713,"transactions":9,"vwap":219},"2025-07-16",18.93,18.01,-0.7,{"date":1970,"open":404,"high":431,"low":1971,"close":1972,"change":1238,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-15",18.25,18.63,-0.43,61900,{"date":1976,"open":1977,"high":443,"low":1978,"close":1949,"change":233,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1949},"2025-07-14",18.38,18.12,2.24,42800,{"date":1982,"open":404,"high":495,"low":1983,"close":1984,"change":1985,"percent_change":1925,"volume":1986,"transactions":9,"vwap":1984},"2025-07-11",17.94,18.3,-0.84,96300,{"date":1988,"open":413,"high":1989,"low":1493,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-07-10",19.75,19.14,2.15,12.65,209600,{"date":1995,"open":1886,"high":1409,"low":852,"close":1409,"change":1808,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1409},"2025-07-09",4.75,93200,{"date":1999,"open":1498,"high":182,"low":1283,"close":798,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":798},"2025-07-08",-0.97,-5.64,61000,{"date":2004,"open":1909,"high":2005,"low":1909,"close":182,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":182},"2025-07-07",17.2,1.09,6.77,49500,{"date":2010,"open":1343,"high":1776,"low":836,"close":1909,"change":869,"percent_change":2011,"volume":1879,"transactions":9,"vwap":1909},"2025-07-03",2.94,{"date":2013,"open":1370,"high":853,"low":1363,"close":1743,"change":551,"percent_change":1592,"volume":1663,"transactions":9,"vwap":1743},"2025-07-02",{"date":2015,"open":882,"high":1361,"low":1274,"close":1586,"change":579,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1586},"2025-07-01",2.43,27500,{"date":2019,"open":1165,"high":882,"low":1165,"close":1560,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1560},"2025-06-30",0.94,6.59,52200,{"date":2024,"open":1038,"high":2025,"low":2026,"close":1004,"change":731,"percent_change":2000,"volume":2027,"transactions":9,"vwap":1004},"2025-06-27",15.08,14.13,943000,{"date":2029,"open":904,"high":874,"low":974,"close":974,"change":615,"percent_change":2030,"volume":2031,"transactions":9,"vwap":974},"2025-06-26",-1.77,35600,{"date":2033,"open":962,"high":962,"low":966,"close":947,"change":934,"percent_change":2034,"volume":2035,"transactions":9,"vwap":947},"2025-06-25",0.89,30800,{"date":2037,"open":967,"high":2038,"low":1165,"close":916,"change":1667,"percent_change":2039,"volume":2040,"transactions":9,"vwap":916},"2025-06-24",14.99,-2.22,41300,{"date":2042,"open":1304,"high":798,"low":967,"close":883,"change":1856,"percent_change":2043,"volume":2044,"transactions":9,"vwap":883},"2025-06-23",-4.74,39600,{"date":2046,"open":846,"high":2047,"low":1556,"close":840,"change":433,"percent_change":2048,"volume":2049,"transactions":9,"vwap":840},"2025-06-20",15.91,0.52,27200,{"date":2051,"open":854,"high":1327,"low":854,"close":818,"change":296,"percent_change":2052,"volume":1158,"transactions":9,"vwap":818},"2025-06-18",0.19,{"date":2054,"open":841,"high":1850,"low":1351,"close":866,"change":255,"percent_change":934,"volume":2055,"transactions":9,"vwap":866},"2025-06-17",32900,{"date":2057,"open":821,"high":810,"low":2058,"close":847,"change":2059,"percent_change":1931,"volume":1011,"transactions":9,"vwap":847},"2025-06-16",15.41,-0.28,{"date":2061,"open":1327,"high":1429,"low":1304,"close":1304,"change":1049,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1304},"2025-06-13",-2.11,15300,{"date":2065,"open":1850,"high":1785,"low":812,"close":1332,"change":988,"percent_change":111,"volume":2066,"transactions":9,"vwap":1332},"2025-06-12",27400,{"date":2068,"open":1370,"high":1429,"low":1370,"close":2069,"change":461,"percent_change":975,"volume":2070,"transactions":9,"vwap":2069},"2025-06-11",16.08,24900,{"date":2072,"open":1243,"high":1456,"low":1243,"close":821,"change":222,"percent_change":497,"volume":1828,"transactions":9,"vwap":821},"2025-06-10",{"date":2074,"open":798,"high":2075,"low":1327,"close":1327,"change":568,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1327},"2025-06-09",16.6,-1.97,23900,{"date":2079,"open":1878,"high":1720,"low":798,"close":798,"change":2080,"percent_change":2081,"volume":1035,"transactions":9,"vwap":798},"2025-06-06",-0.47,-2.82,{"date":2083,"open":1910,"high":1465,"low":1297,"close":1824,"change":1592,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1824},"2025-06-05",2.77,18300,{"date":2087,"open":1537,"high":1418,"low":1739,"close":1910,"change":488,"percent_change":1943,"volume":2049,"transactions":9,"vwap":1910},"2025-06-04",{"date":2089,"open":804,"high":813,"low":1886,"close":1886,"change":395,"percent_change":2090,"volume":1583,"transactions":9,"vwap":1886},"2025-06-03",-1.1,{"date":2092,"open":806,"high":1380,"low":1889,"close":1785,"change":1081,"percent_change":2093,"volume":1594,"transactions":9,"vwap":1785},"2025-06-02",-1.8,{"date":2095,"open":1409,"high":304,"low":1449,"close":2096,"change":1338,"percent_change":2097,"volume":907,"transactions":9,"vwap":2096},"2025-05-30",16.67,-2.23,{"date":2099,"open":1429,"high":1498,"low":1429,"close":1498,"change":57,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1498},"2025-05-29",2.96,16900,{"date":2103,"open":1739,"high":2075,"low":834,"close":1427,"change":724,"percent_change":2104,"volume":900,"transactions":9,"vwap":1427},"2025-05-28",3.95,{"date":2106,"open":796,"high":796,"low":1768,"close":810,"change":515,"percent_change":2107,"volume":1828,"transactions":9,"vwap":810},"2025-05-27",-3.4,{"date":2109,"open":2110,"high":1527,"low":1310,"close":2110,"change":704,"percent_change":1450,"volume":1383,"transactions":9,"vwap":2110},"2025-05-23",16.49,{"date":2112,"open":1465,"high":797,"low":2113,"close":1381,"change":732,"percent_change":1786,"volume":1017,"transactions":9,"vwap":1381},"2025-05-22",16.38,{"date":2115,"open":1465,"high":310,"low":1869,"close":2116,"change":255,"percent_change":918,"volume":2117,"transactions":9,"vwap":2116},"2025-05-21",17.07,13400,{"date":2119,"open":1402,"high":253,"low":1544,"close":1498,"change":704,"percent_change":1334,"volume":1638,"transactions":9,"vwap":1498},"2025-05-20",{"date":2121,"open":2122,"high":797,"low":1456,"close":1533,"change":1049,"percent_change":2076,"volume":2085,"transactions":9,"vwap":1533},"2025-05-19",17.09,{"date":2124,"open":182,"high":342,"low":1509,"close":2125,"change":665,"percent_change":2126,"volume":1371,"transactions":9,"vwap":2125},"2025-05-16",17.3,-1.42,{"date":2128,"open":2129,"high":2130,"low":295,"close":2131,"change":496,"percent_change":2132,"volume":1607,"transactions":9,"vwap":2131},"2025-05-15",17.53,18.09,17.55,-0.68,{"date":2134,"open":1492,"high":2135,"low":2136,"close":2137,"change":286,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-05-14",18.059999,17.21,17.67,1.73,26700,{"date":2141,"open":190,"high":2142,"low":310,"close":310,"change":488,"percent_change":625,"volume":1030,"transactions":9,"vwap":310},"2025-05-13",17.9,{"date":2144,"open":1978,"high":1978,"low":788,"close":788,"change":1081,"percent_change":2145,"volume":2146,"transactions":9,"vwap":788},"2025-05-12",-1.7,33900,{"date":2148,"open":1526,"high":2149,"low":2136,"close":2150,"change":444,"percent_change":2151,"volume":1599,"transactions":9,"vwap":2150},"2025-05-09",17.76,17.62,0.92,{"date":2153,"open":1923,"high":2149,"low":1923,"close":306,"change":256,"percent_change":724,"volume":1820,"transactions":9,"vwap":306},"2025-05-08",{"date":2155,"open":284,"high":2156,"low":1394,"close":294,"change":111,"percent_change":156,"volume":1260,"transactions":9,"vwap":294},"2025-05-07",17.77,{"date":2158,"open":1834,"high":2159,"low":2136,"close":315,"change":201,"percent_change":2160,"volume":2161,"transactions":9,"vwap":315},"2025-05-06",17.93,-3.25,13600,{"date":2163,"open":366,"high":2164,"low":243,"close":243,"change":425,"percent_change":2165,"volume":2031,"transactions":9,"vwap":243},"2025-05-05",18.65,-4.23,{"date":2167,"open":2129,"high":376,"low":2129,"close":2168,"change":2169,"percent_change":2170,"volume":1748,"transactions":9,"vwap":2168},"2025-05-02",18.66,1.05,5.96,{"date":2172,"open":1401,"high":1908,"low":253,"close":2173,"change":1059,"percent_change":1510,"volume":2174,"transactions":9,"vwap":2173},"2025-05-01",17.61,15800,{"date":2176,"open":2136,"high":1503,"low":2136,"close":1503,"change":918,"percent_change":2177,"volume":705,"transactions":9,"vwap":1503},"2025-04-30",0.68,{"date":2179,"open":200,"high":263,"low":2125,"close":2129,"change":353,"percent_change":353,"volume":2180,"transactions":9,"vwap":2129},"2025-04-29",40000,{"date":2182,"open":241,"high":330,"low":314,"close":2129,"change":470,"percent_change":1676,"volume":958,"transactions":9,"vwap":2129},"2025-04-28",{"date":2184,"open":243,"high":2185,"low":1486,"close":2156,"change":222,"percent_change":515,"volume":2186,"transactions":9,"vwap":2156},"2025-04-25",18.08,31300,{"date":2188,"open":2189,"high":2189,"low":190,"close":243,"change":353,"percent_change":353,"volume":2190,"transactions":9,"vwap":243},"2025-04-24",17.98,43700,{"date":2192,"open":229,"high":220,"low":254,"close":243,"change":2052,"percent_change":775,"volume":2193,"transactions":9,"vwap":243},"2025-04-23",29500,{"date":183,"open":251,"high":340,"low":2005,"close":313,"change":1404,"percent_change":1494,"volume":2195,"transactions":9,"vwap":313},53200]