[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOFT":3,"homepage-market-summary":34,"stock-historical-HOFT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HOFT","2026-10-05",{"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},"Hooker Furnishings Corporation Common Stock","Nasdaq",null,"HOUSEHOLD FURNITURE","Hooker Furnishings Corp is a designer, marketer, and importer of casegoods (wooden and metal furniture), leather furniture, fabric-upholstered furniture, lighting, accessories, and home decor for the residential, hospitality, and contract markets. It is also domestically manufactured premium residential custom leather, custom fabric-upholstered furniture, and outdoor furniture. The company operates in four segments: Hooker Branded segment, Domestic Upholstery segment, and All Other. It generates the majority of its revenue from the Hooker Branded segment.","840","Martinsville, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4928,0.46,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"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},13.01,13.2,13.64,13.17,-0.16,-1.21,34105.993012,865,13.1762,18.09,8.62,46659.540809932274,46.4,6106,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},8.46,56097,20475544.743293,45.04,"2025-04-23",[187,188,198,208,218,229,237,248,257,267,278,287,297,306,317,328,337,348,358,367,376,384,392,401,410,418,428,438,448,458,467,477,487,498,509,519,529,536,545,554,561,571,582,591,600,610,620,629,638,645,656,665,672,681,687,696,701,708,715,722,728,736,745,751,759,767,775,783,792,801,808,816,822,830,839,847,853,860,868,874,879,886,893,900,904,912,919,925,931,939,945,950,957,962,969,976,982,988,994,999,1004,1010,1017,1022,1028,1034,1039,1046,1051,1057,1064,1070,1075,1082,1088,1094,1100,1107,1112,1117,1124,1128,1135,1141,1148,1152,1158,1163,1166,1171,1175,1181,1188,1197,1203,1210,1217,1225,1231,1238,1244,1249,1253,1257,1261,1266,1271,1276,1281,1286,1292,1297,1303,1308,1312,1318,1323,1329,1334,1338,1342,1346,1352,1358,1363,1370,1377,1384,1389,1394,1397,1399,1402,1406,1412,1416,1419,1422,1427,1431,1435,1442,1448,1454,1459,1464,1471,1478,1483,1490,1498,1505,1509,1515,1521,1525,1530,1535,1541,1548,1556,1562,1568,1573,1580,1586,1591,1596,1602,1605,1609,1614,1619,1623,1629,1635,1641,1645,1650,1655,1661,1667,1672,1677,1684,1692,1700,1707,1713,1720,1727,1733,1738,1744,1749,1756,1762,1767,1772,1778,1782,1787,1793,1801,1805,1810,1814,1819,1825,1831,1837,1843,1849,1855,1861,1868,1873,1878,1883,1890,1894,1897,1903,1908,1913,1918,1924,1929,1933,1936,1941,1947,1950,1956,1959,1965,1970,1975,1980,1983,1989,1994,1999,2005,2010,2013,2017,2021,2028,2035,2040,2045,2050,2055,2058,2061,2065,2069,2073,2077,2083,2087,2090,2094,2098,2101,2105,2109,2113,2117,2121,2126,2130,2134,2138,2143,2147,2153,2159,2164,2168,2171,2175,2180,2184,2187,2192,2196,2202,2205,2210,2215,2220,2225,2229,2233,2237,2240,2243,2247,2251,2258,2262,2265,2269,2273,2277,2283,2285,2289,2294,2298,2303,2306,2311,2313,2316,2320,2323,2327,2331,2335,2341,2344,2347],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",13.29,13.495,13.025,-0.12,-0.9,31797.123479,769,13.2471,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",12.94,13.52,12.64,0.31,2.39,48996.685987,1131,13.0774,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",12.85,12.98,12.5,0.08,0.62,47173.204856,1157,12.7528,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",13.18,13.72,12.65,12.9,-0.21,-1.6,31770.452941,978,12.8954,{"date":230,"open":231,"high":220,"low":202,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",13.11,-0.03,-0.23,31535.196362,786,13.003,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",13.1,13.25,13.065,13.14,0.03,0.23,11713.435986,403,13.134,{"date":249,"open":250,"high":251,"low":252,"close":231,"change":233,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",13.34,13.415,12.86,-1.72,27808.8406,887,13.0823,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",13.3,14.02,13.26,0.1,0.76,32382.037842,971,13.3909,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",13.41,13.6,13.09,13.24,-0.2,-1.49,61985.0937,2867,13.2855,{"date":279,"open":280,"high":281,"low":250,"close":282,"change":57,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",13.39,13.59,13.44,1.36,19726.005297,666,13.444,{"date":288,"open":289,"high":290,"low":291,"close":261,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",13.06,13.535,12.8825,0.205,1.57,165896.556611,1621,13.1982,{"date":298,"open":259,"high":259,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",12.61,13.055,0.005,0.04,37933.786197,1227,13.0897,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",13.48,13.54,12.89,13.05,-0.375,-2.79,47943.929528,1405,13.204,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",13.81,13.84,13.23,13.425,-0.515,-3.69,53975.030372,1650,13.4961,{"date":329,"open":223,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",13.94,12.6,1.11,8.65,74741.74302,3225,13.4577,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",13.61,13.8,12.2,12.83,0.265,2.11,152486.274458,3392,12.9499,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",12.79,12.4,12.565,-0.195,-1.53,52916.111093,1532,12.5917,{"date":359,"open":223,"high":223,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",12.43,12.76,-0.14,-1.09,44898.895285,1218,12.6578,{"date":368,"open":220,"high":369,"low":370,"close":223,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",13.22,12.84,-0.22,-1.68,70106.417762,3203,13.0223,{"date":377,"open":378,"high":23,"low":212,"close":379,"change":17,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",12.71,13.12,3.63,35995.1737,926,12.9275,{"date":385,"open":386,"high":252,"low":212,"close":387,"change":193,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",12.82,12.66,-0.94,25515.367939,876,12.7394,{"date":393,"open":386,"high":394,"low":395,"close":396,"change":397,"percent_change":24,"volume":398,"transactions":399,"vwap":400},"2026-09-02",13.115,12.55,12.78,-0.02,45421.0527,1905,12.8509,{"date":402,"open":223,"high":211,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",12.58,12.8,-0.3,-2.29,30334.904201,1091,12.8256,{"date":411,"open":412,"high":412,"low":350,"close":239,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",13.36,-0.27,-2.02,50099.414658,1392,13,{"date":419,"open":420,"high":421,"low":261,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",13.46,13.4902,13.37,-0.09,-0.67,26457.669848,1044,13.3568,{"date":429,"open":430,"high":431,"low":432,"close":420,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",13.69,13.79,13.35,-0.28,-2.04,53976.565463,2097,13.5435,{"date":439,"open":319,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",14.24,13.485,13.74,-0.08,-0.58,62560.897213,1417,13.7068,{"date":449,"open":450,"high":451,"low":281,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",14.22,14.679,13.82,-0.37,-2.61,78250.907731,1787,13.8641,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":433,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",14.53,14.03,14.19,-1.94,30082.820431,1090,14.197,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":64,"volume":474,"transactions":475,"vwap":476},"2026-08-21",14.38,14.685,14.16,14.47,0.15,29623.3835,899,14.4025,{"date":478,"open":479,"high":480,"low":260,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",14.09,14.5046,14.32,-0.095,-0.66,20264.192974,1229,14.256,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",14.77,14.9082,14.35,14.415,-0.275,-1.87,21913.076695,1124,14.5581,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",14.28,14.75,14.17,14.69,0.27,1.87,28706.659983,1330,14.6044,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",14.73,14.41,14.42,-0.25,-1.7,15101.757772,711,14.4924,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":145,"volume":526,"transactions":527,"vwap":528},"2026-08-14",14.72,15.27,14.63,14.67,-0.05,18824.883,851,14.756,{"date":530,"open":531,"high":532,"low":521,"close":521,"change":533,"percent_change":25,"volume":534,"transactions":196,"vwap":535},"2026-08-13",14.91,15.0779,-0.18,16944.609074,14.8329,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":433,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",15.14,14.3501,14.9,-1.84,27035.039686,792,14.8122,{"date":546,"open":489,"high":547,"low":489,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",15.33,15.18,0.41,2.78,41393.314493,1189,15.1286,{"date":555,"open":556,"high":556,"low":503,"close":489,"change":483,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",15.24,-4.28,37551.032298,912,14.8694,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":504,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",15.09,15.5,14.83,15.43,1.78,24539.098827,2422,15.3007,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",14.71,15.4,14.54,15.16,0.39,2.64,66953.6945,1985,15.0023,{"date":583,"open":564,"high":584,"low":585,"close":489,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",15.63,14.655,-0.47,-3.08,45684.78643,1353,14.968,{"date":592,"open":593,"high":594,"low":595,"close":556,"change":203,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",14.89,15.54,14.7,2.08,47736.760544,1096,15.1931,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",13.99,14.93,13.86,0.96,6.87,60062.297189,2078,14.4857,{"date":611,"open":612,"high":440,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",14.1,13.5,13.97,-0.04,-0.29,81220.2415,1385,13.7984,{"date":621,"open":319,"high":622,"low":422,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",14.095,14.01,0.28,2.04,54562.159211,1434,13.7073,{"date":630,"open":631,"high":632,"low":613,"close":633,"change":514,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",13.85,14.15,13.73,-1.79,63982.5614,1046,13.7636,{"date":639,"open":260,"high":260,"low":640,"close":641,"change":262,"percent_change":115,"volume":642,"transactions":643,"vwap":644},"2026-07-28",13.47,13.98,43834.755971,901,13.6909,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",13.95,14.27,13.51,13.88,0.13,0.95,62000.877963,1292,13.8497,{"date":657,"open":250,"high":658,"low":239,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",13.77,13.75,0.44,3.31,47221.122029,1607,13.4862,{"date":666,"open":649,"high":649,"low":271,"close":667,"change":433,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",13.31,-2.06,51577.647045,1114,13.2809,{"date":673,"open":440,"high":674,"low":675,"close":281,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",14.46,13.3804,-0.68,-4.77,36841.3954,1024,13.7376,{"date":682,"open":221,"high":481,"low":221,"close":648,"change":214,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",4.54,83944.675384,1454,14.0328,{"date":688,"open":689,"high":690,"low":308,"close":691,"change":586,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",14.07,14.285,13.65,-3.33,73337.132153,1638,13.7737,{"date":697,"open":648,"high":595,"low":604,"close":698,"change":443,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-17",14.12,-0.56,38000,{"date":702,"open":703,"high":704,"low":689,"close":705,"change":424,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-16",14.85,15.05,14.2,-4.51,67400,{"date":709,"open":472,"high":704,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-15",14.37,14.87,0.52,3.62,73400,{"date":716,"open":717,"high":563,"low":718,"close":491,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":491},"2026-07-14",14.96,14.31,-0.61,-4.08,54800,{"date":723,"open":724,"high":725,"low":726,"close":717,"change":232,"percent_change":273,"volume":727,"transactions":9,"vwap":717},"2026-07-13",15.06,15.34,14.68,83500,{"date":729,"open":730,"high":731,"low":320,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",15.29,15.53,14.99,-0.32,-2.09,65900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",15.11,15.77,14.81,15.31,0.3,2,73500,{"date":746,"open":747,"high":594,"low":748,"close":748,"change":699,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-08",15.48,15.01,-3.6,46600,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",16.67,16.83,15.57,-0.99,-5.98,38300,{"date":760,"open":754,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",17.3,16.53,16.56,-0.26,-1.55,65200,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",17.76,16.41,16.82,-0.86,-4.86,69900,{"date":776,"open":777,"high":29,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",17.77,17.4,17.68,-0.15,-0.84,89900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",16.92,17.97,16.85,17.83,0.8,4.7,128200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",15.8,17.36,15.08,17.030001,-0.07,-0.41,191400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":525,"percent_change":616,"volume":807,"transactions":9,"vwap":806},"2026-06-26",16.97,17.41,16.8,17.1,114600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":262,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-25",17.18,17.44,16.9,17.15,0.59,63500,{"date":817,"open":795,"high":818,"low":771,"close":819,"change":273,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-24",17.61,17.049999,-1.16,91600,{"date":823,"open":824,"high":818,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",16.99,16.65,17.25,0.25,1.47,135900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",16.52,17.65,16.25,17,1.2,7.59,318300,{"date":840,"open":841,"high":842,"low":843,"close":794,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":794},"2026-06-18",15.23,16.18,15.12,0.6,3.95,218400,{"date":848,"open":841,"high":849,"low":593,"close":850,"change":851,"percent_change":798,"volume":852,"transactions":9,"vwap":850},"2026-06-17",16.16,15.2,-0.01,92300,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":781,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-16",16.24,16.39,15.21,-5.23,77000,{"date":861,"open":862,"high":856,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",15.97,15.56,16.049999,0.7,4.56,159400,{"date":869,"open":870,"high":794,"low":704,"close":871,"change":273,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-12",15.55,15.35,-1.29,93500,{"date":875,"open":595,"high":770,"low":472,"close":870,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":870},"2026-06-11",3.22,26.12,253200,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":549,"volume":885,"transactions":9,"vwap":883},"2026-06-10",12.29,12.75,12.33,0.05,35800,{"date":887,"open":888,"high":210,"low":889,"close":890,"change":891,"percent_change":293,"volume":892,"transactions":9,"vwap":890},"2026-06-09",12.22,12.19,12.28,0.19,28300,{"date":894,"open":370,"high":370,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",12.05,12.09,-0.76,-5.91,41700,{"date":901,"open":342,"high":239,"low":902,"close":210,"change":213,"percent_change":125,"volume":903,"transactions":9,"vwap":210},"2026-06-05",12.3,19900,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-04",12.34,13.02,12.77,0.43,3.48,12100,{"date":913,"open":914,"high":222,"low":915,"close":906,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":906},"2026-06-03",12.38,12.1,0.02,0.16,26600,{"date":920,"open":351,"high":882,"low":921,"close":922,"change":302,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-02",12.08,12.32,0.33,19500,{"date":926,"open":927,"high":212,"low":928,"close":890,"change":203,"percent_change":929,"volume":930,"transactions":9,"vwap":890},"2026-06-01",12.16,12.11,2.59,23800,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-29",12.99,11.84,11.97,-1.02,-7.85,54900,{"date":940,"open":941,"high":649,"low":942,"close":933,"change":764,"percent_change":943,"volume":944,"transactions":9,"vwap":933},"2026-05-28",13.43,12.92,-1.96,21900,{"date":946,"open":240,"high":604,"low":23,"close":240,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":240},"2026-05-27",0.14,1.07,25000,{"date":951,"open":952,"high":953,"low":922,"close":231,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":231},"2026-05-26",13.42,13.92,-0.33,-2.46,31100,{"date":958,"open":239,"high":959,"low":417,"close":282,"change":960,"percent_change":961,"volume":758,"transactions":9,"vwap":282},"2026-05-22",13.91,0.38,2.91,{"date":963,"open":964,"high":231,"low":965,"close":289,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":289},"2026-05-21",12.56,12.49,0.36,2.83,17500,{"date":970,"open":971,"high":369,"low":972,"close":973,"change":742,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-20",12.54,12.51,12.7,2.42,22200,{"date":977,"open":978,"high":280,"low":351,"close":351,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":351},"2026-05-19",12.88,-0.65,-4.98,24200,{"date":983,"open":984,"high":985,"low":417,"close":311,"change":891,"percent_change":986,"volume":987,"transactions":9,"vwap":311},"2026-05-18",13.03,13.53,1.48,31900,{"date":989,"open":403,"high":990,"low":403,"close":252,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":252},"2026-05-15",13.07,0.26,2.06,22800,{"date":995,"open":996,"high":20,"low":996,"close":331,"change":997,"percent_change":997,"volume":998,"transactions":9,"vwap":331},"2026-05-14",12.42,0,20700,{"date":1000,"open":395,"high":933,"low":1001,"close":331,"change":884,"percent_change":1002,"volume":1003,"transactions":9,"vwap":331},"2026-05-13",12.36,0.4,23700,{"date":1005,"open":1006,"high":1007,"low":360,"close":395,"change":514,"percent_change":1008,"volume":1009,"transactions":9,"vwap":395},"2026-05-12",12.59,12.87,-1.95,41100,{"date":1011,"open":1012,"high":952,"low":1013,"close":404,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":404},"2026-05-11",13.27,12.69,-0.51,-3.83,47700,{"date":1018,"open":252,"high":201,"low":252,"close":667,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":667},"2026-05-08",0.45,3.5,22500,{"date":1023,"open":965,"high":1024,"low":965,"close":252,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":252},"2026-05-07",13.08,0.34,2.72,51600,{"date":1029,"open":1030,"high":1007,"low":902,"close":1031,"change":76,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-06",12.31,12.52,1.71,52800,{"date":1035,"open":890,"high":1036,"low":890,"close":1030,"change":917,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-05-05",12.67,1.32,51500,{"date":1040,"open":1041,"high":922,"low":1042,"close":1043,"change":1044,"percent_change":213,"volume":1045,"transactions":9,"vwap":1043},"2026-05-04",12.13,11.89,12.15,0.01,68000,{"date":1047,"open":360,"high":360,"low":1048,"close":1049,"change":851,"percent_change":443,"volume":1050,"transactions":9,"vwap":1049},"2026-05-01",11.79,12.14,33800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1043,"change":997,"percent_change":997,"volume":1056,"transactions":9,"vwap":1043},"2026-04-30",11.98,12.81,11.78,167400,{"date":1058,"open":1059,"high":965,"low":1060,"close":1043,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1043},"2026-04-29",12.21,11.76,-0.06,-0.49,51100,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1059,"change":719,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1059},"2026-04-28",12.96,11.75,-4.76,75300,{"date":1071,"open":310,"high":1072,"low":212,"close":386,"change":947,"percent_change":1073,"volume":1074,"transactions":9,"vwap":386},"2026-04-27",13.58,1.1,66100,{"date":1076,"open":965,"high":1077,"low":1078,"close":1079,"change":651,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",13.49,12.01,12.68,1.04,74400,{"date":1083,"open":404,"high":310,"low":1084,"close":395,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":395},"2026-04-23",12.47,-0.4,-3.09,15600,{"date":1089,"open":422,"high":1090,"low":386,"close":1091,"change":92,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-22",13.55,12.95,-1.82,14300,{"date":1095,"open":1066,"high":1096,"low":1066,"close":1097,"change":827,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-21",13.62,13.19,1.93,77600,{"date":1101,"open":1102,"high":1103,"low":1084,"close":200,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":200},"2026-04-20",12.57,13.33,0.32,2.54,57900,{"date":1108,"open":973,"high":432,"low":1109,"close":1110,"change":916,"percent_change":917,"volume":1111,"transactions":9,"vwap":1110},"2026-04-17",12.27,12.62,46700,{"date":1113,"open":422,"high":22,"low":881,"close":331,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":331},"2026-04-16",-1.65,-11.58,66400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":433,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-15",14.36,14.78,14.25,-1.93,28000,{"date":1125,"open":717,"high":717,"low":502,"close":460,"change":514,"percent_change":1126,"volume":1127,"transactions":9,"vwap":460},"2026-04-14",-1.69,22600,{"date":1129,"open":1130,"high":1131,"low":511,"close":1120,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1120},"2026-04-13",15.36,15.45,-0.54,-3.52,50100,{"date":1136,"open":740,"high":1137,"low":1138,"close":1139,"change":1104,"percent_change":1140,"volume":1003,"transactions":9,"vwap":1139},"2026-04-10",15.51,14.62,15.32,2.13,{"date":1142,"open":369,"high":1143,"low":271,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-09",15.28,15,1.75,13.21,49400,{"date":1149,"open":613,"high":1150,"low":240,"close":240,"change":884,"percent_change":960,"volume":1151,"transactions":9,"vwap":240},"2026-04-08",14.52,60000,{"date":1153,"open":1154,"high":1154,"low":211,"close":21,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":21},"2026-04-07",13.76,-0.43,-3.15,19100,{"date":1159,"open":250,"high":602,"low":190,"close":1160,"change":917,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-06",13.63,1.19,26200,{"date":1164,"open":667,"high":22,"low":990,"close":640,"change":397,"percent_change":780,"volume":1165,"transactions":9,"vwap":640},"2026-04-02",15100,{"date":1167,"open":942,"high":1160,"low":908,"close":1077,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1077},"2026-04-01",0.61,4.74,22900,{"date":1172,"open":259,"high":22,"low":210,"close":978,"change":780,"percent_change":1173,"volume":1174,"transactions":9,"vwap":978},"2026-03-31",-1.15,30200,{"date":1176,"open":1177,"high":261,"low":1177,"close":984,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":984},"2026-03-30",12.26,0.78,6.37,33400,{"date":1182,"open":1183,"high":387,"low":1184,"close":1185,"change":1002,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-27",11.71,11.48,12.25,3.38,44200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-26",11.52,12.06,11.41,11.85,0.17,1.46,38800,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":423,"percent_change":897,"volume":1202,"transactions":9,"vwap":1201},"2026-03-25",12,11.54,11.68,10200,{"date":1204,"open":1205,"high":889,"low":1206,"close":1207,"change":533,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-24",11.81,11.72,11.77,-1.51,25600,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":130,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-23",11.17,12.03,11.95,9.03,24500,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-20",11.31,10.87,10.96,-0.45,-3.94,126700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1192,"change":302,"percent_change":120,"volume":1230,"transactions":9,"vwap":1192},"2026-03-19",11.32,11.53,11,33700,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-18",12.44,11.37,-0.88,-7.18,30100,{"date":1239,"open":1240,"high":1240,"low":927,"close":1185,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1185},"2026-03-17",13.04,-0.57,-4.45,21700,{"date":1245,"open":978,"high":239,"low":1246,"close":386,"change":514,"percent_change":1247,"volume":1248,"transactions":9,"vwap":386},"2026-03-16",12.63,-1.91,29600,{"date":1250,"open":404,"high":23,"low":361,"close":990,"change":742,"percent_change":1251,"volume":1252,"transactions":9,"vwap":990},"2026-03-13",2.35,29700,{"date":1254,"open":933,"high":23,"low":972,"close":908,"change":233,"percent_change":1255,"volume":1256,"transactions":9,"vwap":908},"2026-03-12",-1.77,99100,{"date":1258,"open":223,"high":1259,"low":403,"close":417,"change":997,"percent_change":997,"volume":1260,"transactions":9,"vwap":417},"2026-03-11",13.13,33100,{"date":1262,"open":212,"high":23,"low":1263,"close":417,"change":120,"percent_change":1264,"volume":1265,"transactions":9,"vwap":417},"2026-03-10",12.48,2.77,42200,{"date":1267,"open":190,"high":190,"low":1043,"close":222,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":222},"2026-03-09",-0.77,-5.74,45500,{"date":1272,"open":1273,"high":1154,"low":21,"close":952,"change":92,"percent_change":1274,"volume":1275,"transactions":9,"vwap":952},"2026-03-06",13.4,-1.76,27300,{"date":1277,"open":432,"high":1278,"low":432,"close":1279,"change":651,"percent_change":605,"volume":1280,"transactions":9,"vwap":1279},"2026-03-05",14.5,13.66,29500,{"date":1282,"open":613,"high":1283,"low":282,"close":985,"change":884,"percent_change":1284,"volume":1285,"transactions":9,"vwap":985},"2026-03-04",14.13,0.37,19200,{"date":1287,"open":1288,"high":1121,"low":432,"close":308,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":308},"2026-03-03",13.96,-0.6,-4.26,16000,{"date":1293,"open":471,"high":1294,"low":631,"close":1295,"change":764,"percent_change":1296,"volume":899,"transactions":9,"vwap":1295},"2026-03-02",14.8,14.08,-1.81,{"date":1298,"open":471,"high":524,"low":442,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-27",14.34,0.06,0.42,28700,{"date":1304,"open":1305,"high":575,"low":1306,"close":500,"change":302,"percent_change":624,"volume":1307,"transactions":9,"vwap":500},"2026-02-26",14.23,14,22700,{"date":1309,"open":1310,"high":500,"low":650,"close":440,"change":1300,"percent_change":1301,"volume":1311,"transactions":9,"vwap":440},"2026-02-25",14.05,25800,{"date":1313,"open":710,"high":1314,"low":612,"close":1315,"change":273,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-24",14.74,14.18,-1.39,21800,{"date":1319,"open":595,"high":740,"low":1320,"close":469,"change":233,"percent_change":1321,"volume":1322,"transactions":9,"vwap":469},"2026-02-23",14.29,-1.57,45800,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":397,"percent_change":362,"volume":1328,"transactions":9,"vwap":1327},"2026-02-20",14.43,14.86,14.61,26500,{"date":1330,"open":500,"high":1331,"low":430,"close":523,"change":1002,"percent_change":1332,"volume":1333,"transactions":9,"vwap":523},"2026-02-19",14.79,2.81,26000,{"date":1335,"open":1314,"high":748,"low":462,"close":1305,"change":1014,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1305},"2026-02-18",-3.46,23500,{"date":1339,"open":703,"high":748,"low":1340,"close":1314,"change":1341,"percent_change":668,"volume":1003,"transactions":9,"vwap":1314},"2026-02-17",14.58,-0.31,{"date":1343,"open":1294,"high":548,"low":1278,"close":704,"change":203,"percent_change":1344,"volume":1345,"transactions":9,"vwap":704},"2026-02-13",2.1,32600,{"date":1347,"open":850,"high":1348,"low":1325,"close":1314,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1314},"2026-02-12",15.25,-0.5,-3.28,36000,{"date":1353,"open":1325,"high":1354,"low":1355,"close":556,"change":1356,"percent_change":1357,"volume":1252,"transactions":9,"vwap":556},"2026-02-11",15.39,14.3,0.82,5.69,{"date":1359,"open":698,"high":531,"low":1360,"close":513,"change":244,"percent_change":1361,"volume":1362,"transactions":9,"vwap":513},"2026-02-10",14.04,1.62,49700,{"date":1364,"open":594,"high":1365,"low":1366,"close":462,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":462},"2026-02-09",15.78,13.89,-1.35,-8.69,85300,{"date":1371,"open":1372,"high":1373,"low":731,"close":594,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":594},"2026-02-06",15.7,15.99,-0.11,-0.7,76300,{"date":1378,"open":540,"high":1379,"low":511,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-05",15.69,15.65,0.84,5.67,52100,{"date":1385,"open":1327,"high":1354,"low":1386,"close":740,"change":991,"percent_change":1387,"volume":1388,"transactions":9,"vwap":740},"2026-02-04",14.6,1.79,100500,{"date":1390,"open":613,"high":1391,"low":282,"close":1392,"change":178,"percent_change":1393,"volume":1147,"transactions":9,"vwap":1392},"2026-02-03",14.65,14.55,7.38,{"date":1395,"open":412,"high":631,"low":908,"close":1090,"change":624,"percent_change":344,"volume":1396,"transactions":9,"vwap":1090},"2026-02-02",45900,{"date":1398,"open":220,"high":250,"low":1006,"close":1012,"change":997,"percent_change":997,"volume":1383,"transactions":9,"vwap":1012},"2026-01-30",{"date":1400,"open":1259,"high":1103,"low":882,"close":1012,"change":397,"percent_change":780,"volume":1401,"transactions":9,"vwap":1012},"2026-01-29",20400,{"date":1403,"open":1404,"high":190,"low":942,"close":190,"change":213,"percent_change":1168,"volume":1405,"transactions":9,"vwap":190},"2026-01-28",13.16,47400,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1146,"change":57,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1146},"2026-01-27",12.73,13.32,1.38,38900,{"date":1413,"open":1240,"high":422,"low":965,"close":984,"change":1414,"percent_change":756,"volume":1415,"transactions":9,"vwap":984},"2026-01-26",-0.13,51000,{"date":1417,"open":1013,"high":1012,"low":1013,"close":1404,"change":135,"percent_change":1418,"volume":1162,"transactions":9,"vwap":1404},"2026-01-23",0.69,{"date":1420,"open":240,"high":280,"low":1013,"close":990,"change":443,"percent_change":719,"volume":1421,"transactions":9,"vwap":990},"2026-01-22",30300,{"date":1423,"open":210,"high":640,"low":210,"close":1424,"change":742,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-21",13.15,2.33,57300,{"date":1428,"open":1110,"high":310,"low":883,"close":210,"change":135,"percent_change":1429,"volume":1430,"transactions":9,"vwap":210},"2026-01-20",0.71,25700,{"date":1432,"open":1059,"high":200,"low":1059,"close":361,"change":712,"percent_change":1433,"volume":1434,"transactions":9,"vwap":361},"2026-01-16",4.25,20600,{"date":1436,"open":1437,"high":212,"low":1438,"close":1439,"change":827,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-15",12.02,11.66,12.24,2.09,33900,{"date":1443,"open":1444,"high":1444,"low":1438,"close":1445,"change":525,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-14",12.07,11.99,-0.42,17600,{"date":1449,"open":1078,"high":890,"low":1450,"close":1451,"change":947,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-13",11.92,12.04,1.18,18900,{"date":1455,"open":1193,"high":896,"low":1456,"close":1457,"change":135,"percent_change":263,"volume":1458,"transactions":9,"vwap":1457},"2026-01-12",11.63,11.9,25900,{"date":1460,"open":1438,"high":1445,"low":1461,"close":1205,"change":991,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1205},"2026-01-09",11.44,2.25,29400,{"date":1465,"open":1060,"high":1466,"low":1227,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-08",11.94,11.55,-0.35,-2.94,20300,{"date":1472,"open":1473,"high":1053,"low":1474,"close":1457,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1457},"2026-01-07",11.21,11.13,0.77,6.92,28100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1474,"change":243,"percent_change":504,"volume":1157,"transactions":9,"vwap":1474},"2026-01-06",11.09,11.42,10.95,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":525,"percent_change":1222,"volume":1489,"transactions":9,"vwap":1488},"2026-01-05",11.05,11.11,10.94,11.1,18200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":362,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-02",11.34,11.51,11.07,11.15,-1.24,15000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":578,"volume":1405,"transactions":9,"vwap":1503},"2025-12-31",11.02,11.35,10.6,11.29,0.29,{"date":1506,"open":1494,"high":1495,"low":1507,"close":1229,"change":780,"percent_change":1367,"volume":1508,"transactions":9,"vwap":1229},"2025-12-30",10.93,43200,{"date":1510,"open":1495,"high":1511,"low":1512,"close":1495,"change":798,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1495},"2025-12-29",11.23,10.78,-0.62,34100,{"date":1516,"open":1488,"high":1227,"low":1517,"close":1518,"change":135,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-26",11.04,11.22,0.81,32500,{"date":1522,"open":1495,"high":1523,"low":1485,"close":1474,"change":525,"percent_change":1222,"volume":1524,"transactions":9,"vwap":1474},"2025-12-24",11.36,26700,{"date":1526,"open":1229,"high":1527,"low":1229,"close":1528,"change":651,"percent_change":1452,"volume":1529,"transactions":9,"vwap":1528},"2025-12-23",11.33,11.18,27600,{"date":1531,"open":1500,"high":1532,"low":1533,"close":1485,"change":302,"percent_change":966,"volume":1534,"transactions":9,"vwap":1485},"2025-12-22",11.45,10.63,102900,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":923,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-19",10.42,11.01,3.09,182600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":57,"percent_change":1032,"volume":1547,"transactions":9,"vwap":1546},"2025-12-18",10.59,10.7,10.51,10.68,50200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":799,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-17",10.79,10.91,10.48,10.5,-3.76,27900,{"date":1557,"open":1558,"high":1551,"low":1559,"close":1551,"change":1002,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1551},"2025-12-16",10.56,10.34,3.81,27400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1545,"change":92,"percent_change":1567,"volume":1162,"transactions":9,"vwap":1545},"2025-12-15",10.76,10.88,10.41,-2.23,{"date":1569,"open":1570,"high":1523,"low":1570,"close":1571,"change":76,"percent_change":1572,"volume":1209,"transactions":9,"vwap":1571},"2025-12-12",10.54,10.75,1.99,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1570,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1570},"2025-12-11",8.88,11.74,-0.36,-3.3,72500,{"date":1581,"open":1221,"high":1582,"low":1583,"close":1583,"change":780,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-10",11.6,10.9,-1.36,79800,{"date":1587,"open":1588,"high":1473,"low":1588,"close":1485,"change":1589,"percent_change":1590,"volume":968,"transactions":9,"vwap":1485},"2025-12-09",10.3,0.64,6.15,{"date":1592,"open":1533,"high":1593,"low":1566,"close":1566,"change":413,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1566},"2025-12-08",10.83,-2.53,14100,{"date":1597,"open":1598,"high":1599,"low":1543,"close":1546,"change":1600,"percent_change":1601,"volume":1280,"transactions":9,"vwap":1546},"2025-12-05",11.47,11.5,-0.87,-7.53,{"date":1603,"open":1576,"high":1445,"low":1480,"close":1467,"change":433,"percent_change":1604,"volume":1209,"transactions":9,"vwap":1467},"2025-12-04",-2.37,{"date":1606,"open":1487,"high":1607,"low":1487,"close":1607,"change":1356,"percent_change":1608,"volume":1162,"transactions":9,"vwap":1607},"2025-12-03",11.83,7.45,{"date":1610,"open":1495,"high":1495,"low":1611,"close":1538,"change":92,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1538},"2025-12-02",10.53,-2.13,15900,{"date":1615,"open":1616,"high":1492,"low":1533,"close":1617,"change":712,"percent_change":1618,"volume":1477,"transactions":9,"vwap":1617},"2025-12-01",10.73,11.25,4.85,{"date":1620,"open":1621,"high":1220,"low":1616,"close":1616,"change":798,"percent_change":979,"volume":1622,"transactions":9,"vwap":1616},"2025-11-28",10.86,6200,{"date":1624,"open":1625,"high":1221,"low":1626,"close":1627,"change":1300,"percent_change":105,"volume":1628,"transactions":9,"vwap":1627},"2025-11-26",10.67,10.65,10.8,13700,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":947,"percent_change":1037,"volume":1634,"transactions":9,"vwap":1633},"2025-11-25",10.45,10.97,10.74,23300,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1502,"change":1639,"percent_change":1336,"volume":1640,"transactions":9,"vwap":1502},"2025-11-24",10.89,9.96,-0.38,11800,{"date":1642,"open":1571,"high":1229,"low":1502,"close":1643,"change":991,"percent_change":1644,"volume":1216,"transactions":9,"vwap":1643},"2025-11-21",10.98,2.43,{"date":1646,"open":1570,"high":1633,"low":1570,"close":1647,"change":504,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-20",10.72,2.58,52500,{"date":1651,"open":1652,"high":1611,"low":1588,"close":1631,"change":262,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1631},"2025-11-19",10.31,0.97,25400,{"date":1656,"open":1566,"high":1566,"low":1657,"close":1658,"change":851,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-18",10.18,10.35,-0.1,22100,{"date":1662,"open":1663,"high":1570,"low":1664,"close":1665,"change":1044,"percent_change":262,"volume":1666,"transactions":9,"vwap":1665},"2025-11-17",10.24,10.16,10.36,54400,{"date":1668,"open":1669,"high":1631,"low":1669,"close":1658,"change":884,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1658},"2025-11-14",10.23,0.49,30400,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1588,"change":1284,"percent_change":1676,"volume":993,"transactions":9,"vwap":1588},"2025-11-13",9.83,10.33,3.73,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":243,"percent_change":742,"volume":1683,"transactions":9,"vwap":1682},"2025-11-12",9.99,10.12,9.71,9.93,23900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":923,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-11",9.54,9.98,9.52,9.9,3.45,26800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1174,"transactions":9,"vwap":1697},"2025-11-10",9.6,9.88,9.48,9.57,0.11,1.16,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1194,"percent_change":1706,"volume":1265,"transactions":9,"vwap":1705},"2025-11-07",9.12,9.56,8.97,9.46,1.83,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":851,"percent_change":1374,"volume":1712,"transactions":9,"vwap":1711},"2025-11-06",9.04,9.45,9.29,16400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":76,"percent_change":1719,"volume":758,"transactions":9,"vwap":1718},"2025-11-05",9.14,9.44,9.02,9.3,2.31,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":397,"percent_change":371,"volume":1726,"transactions":9,"vwap":1725},"2025-11-04",9.15,9.21,9.07,9.09,49900,{"date":1728,"open":1702,"high":1729,"low":1730,"close":1731,"change":243,"percent_change":923,"volume":1732,"transactions":9,"vwap":1731},"2025-11-03",9.23,8.93,9.11,25100,{"date":1734,"open":1735,"high":1711,"low":1735,"close":1736,"change":651,"percent_change":1737,"volume":918,"transactions":9,"vwap":1736},"2025-10-31",8.89,9.08,1.45,{"date":1739,"open":1740,"high":1741,"low":1575,"close":1742,"change":302,"percent_change":1019,"volume":1743,"transactions":9,"vwap":1742},"2025-10-30",9.06,9.18,8.95,31800,{"date":1745,"open":1746,"high":1731,"low":1746,"close":1747,"change":651,"percent_change":986,"volume":1748,"transactions":9,"vwap":1747},"2025-10-29",8.75,8.91,31200,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":954,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-28",9.35,8.76,8.78,-3.62,40800,{"date":1757,"open":1758,"high":1759,"low":1735,"close":1731,"change":742,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1731},"2025-10-27",8.98,9.4,3.41,38500,{"date":1763,"open":1747,"high":1715,"low":1764,"close":1765,"change":362,"percent_change":1766,"volume":956,"transactions":9,"vwap":1765},"2025-10-24",8.8,8.81,-1.56,{"date":1768,"open":1769,"high":1740,"low":1735,"close":1742,"change":947,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1742},"2025-10-23",8.92,1.59,8600,{"date":1773,"open":1215,"high":1774,"low":1775,"close":1765,"change":233,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1765},"2025-10-22",9.37,8.72,-2.54,35600,{"date":1779,"open":1742,"high":1715,"low":1780,"close":1709,"change":917,"percent_change":1781,"volume":975,"transactions":9,"vwap":1709},"2025-10-21",8.85,1.8,{"date":1783,"open":1752,"high":1784,"low":1746,"close":1575,"change":651,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1575},"2025-10-20",8.96,1.49,29900,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1746,"change":514,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1746},"2025-10-17",9.05,8.74,-2.78,34500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":171,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-16",8.71,9.13,8.64,9,2.27,92600,{"date":1802,"open":1764,"high":1803,"low":1797,"close":1764,"change":1194,"percent_change":1804,"volume":998,"transactions":9,"vwap":1764},"2025-10-15",9.2,1.97,{"date":1806,"open":1807,"high":1769,"low":30,"close":1808,"change":798,"percent_change":91,"volume":1809,"transactions":9,"vwap":1808},"2025-10-14",8.77,8.63,28800,{"date":1811,"open":1722,"high":1722,"low":1812,"close":1812,"change":514,"percent_change":313,"volume":1813,"transactions":9,"vwap":1812},"2025-10-13",8.7,35700,{"date":1815,"open":1816,"high":1751,"low":1817,"close":1742,"change":224,"percent_change":406,"volume":1818,"transactions":9,"vwap":1742},"2025-10-10",9.19,8.83,37700,{"date":1820,"open":1821,"high":1821,"low":1740,"close":1822,"change":733,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-09",9.55,9.16,-3.38,32400,{"date":1826,"open":1827,"high":1828,"low":1731,"close":1696,"change":742,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1696},"2025-10-08",9.22,9.59,3.27,30500,{"date":1832,"open":1833,"high":1834,"low":1702,"close":1741,"change":1835,"percent_change":1092,"volume":1836,"transactions":9,"vwap":1741},"2025-10-07",9.38,9.82,-0.17,71900,{"date":1838,"open":1680,"high":1839,"low":1840,"close":1751,"change":1513,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1751},"2025-10-06",10.27,9.27,-6.22,32800,{"date":1844,"open":1845,"high":1611,"low":1846,"close":1847,"change":1085,"percent_change":1848,"volume":1345,"transactions":9,"vwap":1847},"2025-10-03",10.46,9.95,9.97,-3.86,{"date":1850,"open":1625,"high":1633,"low":1851,"close":1852,"change":533,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-02",10.32,10.37,-1.71,24100,{"date":1856,"open":1857,"high":1558,"low":1679,"close":1858,"change":1002,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-01",10.13,10.55,3.94,94600,{"date":1862,"open":1863,"high":1221,"low":1847,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-30",10.64,10.15,-0.44,-4.15,65100,{"date":1869,"open":1501,"high":1870,"low":1611,"close":1543,"change":676,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1543},"2025-09-29",11.49,-6.03,56200,{"date":1874,"open":1632,"high":1875,"low":1502,"close":1876,"change":244,"percent_change":596,"volume":1877,"transactions":9,"vwap":1876},"2025-09-26",11.3,11.27,60700,{"date":1879,"open":1558,"high":1494,"low":1880,"close":1517,"change":1025,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1517},"2025-09-25",10.47,3.18,48600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1544,"change":884,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1544},"2025-09-24",10.62,10.77,10.61,0.47,18100,{"date":1891,"open":1533,"high":1550,"low":1892,"close":1626,"change":916,"percent_change":891,"volume":1893,"transactions":9,"vwap":1626},"2025-09-23",10.58,28900,{"date":1895,"open":1611,"high":1546,"low":1611,"close":1533,"change":397,"percent_change":1896,"volume":1322,"transactions":9,"vwap":1533},"2025-09-22",-0.19,{"date":1898,"open":1626,"high":1899,"low":1900,"close":1626,"change":1222,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1626},"2025-09-19",10.84,10.29,-4.05,174200,{"date":1904,"open":1845,"high":1599,"low":1905,"close":1488,"change":1356,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1488},"2025-09-18",10.44,7.98,109000,{"date":1909,"open":1900,"high":1507,"low":1839,"close":1910,"change":1911,"percent_change":1452,"volume":1912,"transactions":9,"vwap":1910},"2025-09-17",10.28,0.12,62300,{"date":1914,"open":1915,"high":1657,"low":1916,"close":1664,"change":917,"percent_change":1917,"volume":1477,"transactions":9,"vwap":1664},"2025-09-16",10.09,9.79,1.6,{"date":1919,"open":1559,"high":1559,"low":1920,"close":1921,"change":145,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-15",9.89,10,-3.29,35900,{"date":1925,"open":1885,"high":1616,"low":1864,"close":1559,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1559},"2025-09-12",-0.39,-3.63,58600,{"date":1930,"open":1665,"high":1637,"low":1723,"close":1616,"change":514,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1616},"2025-09-11",-2.28,224300,{"date":1934,"open":1480,"high":1486,"low":1626,"close":1643,"change":651,"percent_change":836,"volume":1935,"transactions":9,"vwap":1643},"2025-09-10",66700,{"date":1937,"open":1938,"high":1565,"low":1845,"close":1939,"change":1300,"percent_change":105,"volume":1940,"transactions":9,"vwap":1939},"2025-09-09",10.81,10.85,23200,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1550,"change":1414,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1550},"2025-09-08",10.92,10.66,-1.19,26300,{"date":1948,"open":1944,"high":1943,"low":1885,"close":1943,"change":1949,"percent_change":1462,"volume":1317,"transactions":9,"vwap":1943},"2025-09-05",0.24,{"date":1951,"open":1952,"high":1546,"low":1952,"close":1546,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1546},"2025-09-04",10.14,0.5,4.91,12200,{"date":1957,"open":1687,"high":1663,"low":1687,"close":1657,"change":473,"percent_change":1958,"volume":1093,"transactions":9,"vwap":1657},"2025-09-03",1.5,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":302,"percent_change":1002,"volume":1964,"transactions":9,"vwap":1963},"2025-09-02",9.77,10.07,10.03,36300,{"date":1966,"open":1967,"high":1967,"low":1687,"close":1679,"change":780,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1679},"2025-08-29",10.25,-1.48,13500,{"date":1971,"open":1864,"high":1972,"low":1973,"close":1952,"change":232,"percent_change":616,"volume":1974,"transactions":9,"vwap":1952},"2025-08-28",10.2,10.02,21300,{"date":1976,"open":1839,"high":1553,"low":1977,"close":1978,"change":851,"percent_change":1659,"volume":1979,"transactions":9,"vwap":1978},"2025-08-27",10.05,10.17,38600,{"date":1981,"open":1982,"high":1537,"low":1982,"close":1657,"change":397,"percent_change":273,"volume":1555,"transactions":9,"vwap":1657},"2025-08-26",10.1,{"date":1984,"open":1921,"high":1985,"low":1986,"close":1972,"change":24,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1972},"2025-08-25",10.43,9.86,-1.54,64100,{"date":1990,"open":1991,"high":1880,"low":1991,"close":1665,"change":42,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1665},"2025-08-22",9.67,6.8,32300,{"date":1995,"open":1986,"high":1978,"low":1686,"close":1996,"change":780,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-21",9.7,-1.52,23000,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":433,"percent_change":2004,"volume":1712,"transactions":9,"vwap":2003},"2025-08-20",10.19,9.78,9.85,-2.76,{"date":2006,"open":1847,"high":2007,"low":1682,"close":1857,"change":2008,"percent_change":2009,"volume":1021,"transactions":9,"vwap":1857},"2025-08-19",10.21,0.22,2.22,{"date":2011,"open":1689,"high":1952,"low":1920,"close":2012,"change":798,"percent_change":1375,"volume":993,"transactions":9,"vwap":2012},"2025-08-18",9.91,{"date":2014,"open":1847,"high":1963,"low":2015,"close":1687,"change":1911,"percent_change":2016,"volume":1243,"transactions":9,"vwap":1687},"2025-08-15",9.8,1.22,{"date":2018,"open":1973,"high":1973,"low":1681,"close":1986,"change":1085,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1986},"2025-08-14",-3.9,41600,{"date":2022,"open":2023,"high":1559,"low":1694,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-13",9.65,10.26,0.68,7.1,47500,{"date":2029,"open":1697,"high":2030,"low":2031,"close":2032,"change":624,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-12",9.75,9.26,9.58,3.01,53800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1718,"change":997,"percent_change":997,"volume":1162,"transactions":9,"vwap":1718},"2025-08-11",9.42,9.62,9.1,{"date":2041,"open":2042,"high":2032,"low":1840,"close":1718,"change":1341,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1718},"2025-08-08",9.5,-3.23,13200,{"date":2046,"open":2047,"high":1982,"low":2047,"close":2048,"change":504,"percent_change":2049,"volume":1074,"transactions":9,"vwap":2048},"2025-08-07",9.51,9.61,2.89,{"date":2051,"open":2052,"high":2042,"low":1803,"close":2053,"change":302,"percent_change":909,"volume":2054,"transactions":9,"vwap":2053},"2025-08-06",9.36,9.34,32900,{"date":2056,"open":1833,"high":2048,"low":1723,"close":1718,"change":525,"percent_change":2057,"volume":1333,"transactions":9,"vwap":1718},"2025-08-05",-0.53,{"date":2059,"open":1736,"high":2023,"low":1736,"close":1751,"change":504,"percent_change":2060,"volume":1792,"transactions":9,"vwap":1751},"2025-08-04",2.97,{"date":2062,"open":1751,"high":1751,"low":1740,"close":1736,"change":453,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1736},"2025-08-01",-3.92,33200,{"date":2066,"open":1916,"high":1588,"low":1716,"close":1710,"change":1468,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1710},"2025-07-31",-3.57,48900,{"date":2070,"open":1863,"high":1616,"low":1961,"close":2015,"change":781,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2015},"2025-07-30",-7.89,91400,{"date":2074,"open":1503,"high":1527,"low":1533,"close":1863,"change":2075,"percent_change":2076,"volume":1170,"transactions":9,"vwap":1863},"2025-07-29",-0.55,-4.92,{"date":2078,"open":1184,"high":1467,"low":2079,"close":2080,"change":433,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-28",11.14,11.19,-2.44,41400,{"date":2084,"open":1227,"high":1599,"low":1488,"close":1598,"change":827,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1598},"2025-07-25",2.23,31500,{"date":2088,"open":1473,"high":1518,"low":1229,"close":1518,"change":997,"percent_change":997,"volume":2089,"transactions":9,"vwap":1518},"2025-07-24",29000,{"date":2091,"open":1482,"high":1518,"low":1939,"close":1518,"change":923,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1518},"2025-07-23",3.03,52300,{"date":2095,"open":2096,"high":1474,"low":1550,"close":1637,"change":917,"percent_change":1785,"volume":2097,"transactions":9,"vwap":1637},"2025-07-22",10.82,48700,{"date":2099,"open":1570,"high":1637,"low":1570,"close":1616,"change":57,"percent_change":1032,"volume":2100,"transactions":9,"vwap":1616},"2025-07-21",45100,{"date":2102,"open":2103,"high":1229,"low":1553,"close":1858,"change":224,"percent_change":1008,"volume":2104,"transactions":9,"vwap":1858},"2025-07-18",10.71,63000,{"date":2106,"open":1899,"high":1870,"low":2107,"close":1564,"change":798,"percent_change":979,"volume":2108,"transactions":9,"vwap":1564},"2025-07-17",10.69,128300,{"date":2110,"open":1564,"high":1617,"low":1564,"close":1593,"change":213,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1593},"2025-07-16",0.74,47000,{"date":2114,"open":1485,"high":1212,"low":1571,"close":1571,"change":273,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1571},"2025-07-15",-1.83,75700,{"date":2118,"open":1212,"high":1503,"low":1551,"close":1482,"change":371,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1482},"2025-07-14",-1.97,38200,{"date":2122,"open":2096,"high":2123,"low":2096,"close":1212,"change":1194,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1212},"2025-07-11",11.2,1.55,56400,{"date":2127,"open":1229,"high":1876,"low":1487,"close":1229,"change":1698,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1229},"2025-07-10",1.01,103000,{"date":2131,"open":1485,"high":1486,"low":2107,"close":1637,"change":24,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1637},"2025-07-09",-1.45,64400,{"date":2135,"open":1492,"high":2136,"low":1229,"close":1485,"change":1414,"percent_change":820,"volume":2137,"transactions":9,"vwap":1485},"2025-07-08",11.58,82200,{"date":2139,"open":1503,"high":1214,"low":2140,"close":1528,"change":145,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1528},"2025-07-07",11.16,-2.95,49300,{"date":2144,"open":1184,"high":2145,"low":1528,"close":1190,"change":302,"percent_change":120,"volume":2146,"transactions":9,"vwap":1190},"2025-07-03",11.64,69700,{"date":2148,"open":2149,"high":2150,"low":1627,"close":1184,"change":171,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1184},"2025-07-02",11.26,11.57,1.77,98200,{"date":2154,"open":2155,"high":1234,"low":2155,"close":2156,"change":865,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-01",10.4,11.28,6.62,110500,{"date":2160,"open":1206,"high":1205,"low":2161,"close":1892,"change":1945,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1892},"2025-06-30",10.49,-10.11,195700,{"date":2165,"open":1852,"high":896,"low":1847,"close":1207,"change":2166,"percent_change":221,"volume":2167,"transactions":9,"vwap":1207},"2025-06-27",1.42,1792100,{"date":2169,"open":1627,"high":1621,"low":1559,"close":1658,"change":1865,"percent_change":720,"volume":2170,"transactions":9,"vwap":1658},"2025-06-26",104500,{"date":2172,"open":1583,"high":2173,"low":1631,"close":1550,"change":193,"percent_change":2174,"volume":1860,"transactions":9,"vwap":1550},"2025-06-25",11.03,-1.1,{"date":2176,"open":2177,"high":1482,"low":2177,"close":1551,"change":1418,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1551},"2025-06-24",10.22,6.75,144500,{"date":2181,"open":1986,"high":1910,"low":2032,"close":2177,"change":504,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2177},"2025-06-23",2.71,73600,{"date":2185,"open":2007,"high":1675,"low":1694,"close":1846,"change":1374,"percent_change":363,"volume":2186,"transactions":9,"vwap":1846},"2025-06-20",221900,{"date":2188,"open":1915,"high":1553,"low":1679,"close":2189,"change":1659,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-18",10.06,-0.98,62100,{"date":2193,"open":1680,"high":1880,"low":1687,"close":1664,"change":1659,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1664},"2025-06-17",-0.97,55600,{"date":2197,"open":2198,"high":1852,"low":2199,"close":2024,"change":213,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2024},"2025-06-16",9.84,9.68,0.79,128500,{"date":2203,"open":1689,"high":1887,"low":1689,"close":1657,"change":302,"percent_change":577,"volume":2204,"transactions":9,"vwap":1657},"2025-06-13",120300,{"date":2206,"open":1599,"high":2136,"low":1828,"close":1952,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1952},"2025-06-12",-1.22,-10.74,277100,{"date":2211,"open":1043,"high":927,"low":1500,"close":1523,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1523},"2025-06-11",-0.71,-5.88,117100,{"date":2216,"open":2150,"high":890,"low":2217,"close":1444,"change":1953,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1444},"2025-06-10",11.56,4.32,82600,{"date":2221,"open":1518,"high":2145,"low":1546,"close":2150,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2150},"2025-06-09",0.57,5.18,50700,{"date":2226,"open":1221,"high":2173,"low":1616,"close":1229,"change":1104,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1229},"2025-06-06",3,55400,{"date":2230,"open":1564,"high":1551,"low":1631,"close":1546,"change":443,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1546},"2025-06-05",-0.74,68600,{"date":2234,"open":1494,"high":1528,"low":1502,"close":1564,"change":1865,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1564},"2025-06-04",-3.93,58300,{"date":2238,"open":1680,"high":1518,"low":1847,"close":2123,"change":836,"percent_change":1199,"volume":2239,"transactions":9,"vwap":2123},"2025-06-03",110200,{"date":2241,"open":2242,"high":1921,"low":1696,"close":1921,"change":57,"percent_change":1706,"volume":1376,"transactions":9,"vwap":1921},"2025-06-02",9.81,{"date":2244,"open":1710,"high":1986,"low":2052,"close":1834,"change":1284,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1834},"2025-05-30",3.92,53000,{"date":2248,"open":1774,"high":2249,"low":1758,"close":1710,"change":302,"percent_change":909,"volume":2250,"transactions":9,"vwap":1710},"2025-05-29",9.53,57200,{"date":2252,"open":2253,"high":2254,"low":2053,"close":2255,"change":193,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-28",9.47,9.74,9.41,-1.26,61800,{"date":2259,"open":1715,"high":1828,"low":2260,"close":2249,"change":549,"percent_change":2261,"volume":1405,"transactions":9,"vwap":2249},"2025-05-27",9.01,4.5,{"date":2263,"open":1740,"high":1722,"low":2264,"close":1702,"change":1896,"percent_change":434,"volume":2027,"transactions":9,"vwap":1702},"2025-05-23",8.94,{"date":2266,"open":1711,"high":2037,"low":1717,"close":2267,"change":651,"percent_change":2166,"volume":2268,"transactions":9,"vwap":2267},"2025-05-22",9.31,45600,{"date":2270,"open":2052,"high":1710,"low":1740,"close":1741,"change":453,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1741},"2025-05-21",-3.87,48100,{"date":2274,"open":1821,"high":2275,"low":1705,"close":1821,"change":1300,"percent_change":125,"volume":2276,"transactions":9,"vwap":1821},"2025-05-20",9.87,40600,{"date":2278,"open":2047,"high":2279,"low":1759,"close":2280,"change":764,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-05-19",9.66,9.49,-2.67,34400,{"date":2284,"open":2015,"high":1986,"low":2023,"close":2030,"change":397,"percent_change":273,"volume":1520,"transactions":9,"vwap":2030},"2025-05-16",{"date":2286,"open":2287,"high":1834,"low":1694,"close":1961,"change":997,"percent_change":997,"volume":2288,"transactions":9,"vwap":1961},"2025-05-15",9.76,31000,{"date":2290,"open":1638,"high":1852,"low":2291,"close":1961,"change":616,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1961},"2025-05-14",9.64,-2.88,57600,{"date":2295,"open":1858,"high":1858,"low":1973,"close":2189,"change":764,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2189},"2025-05-13",-2.52,43300,{"date":2299,"open":1921,"high":1537,"low":2015,"close":1851,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1851},"2025-05-12",1.08,11.69,92100,{"date":2304,"open":2039,"high":1710,"low":2039,"close":2305,"change":891,"percent_change":1344,"volume":899,"transactions":9,"vwap":2305},"2025-05-09",9.24,{"date":2307,"open":1746,"high":1789,"low":2308,"close":1789,"change":17,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1789},"2025-05-08",8.59,5.36,44600,{"date":2312,"open":30,"high":1764,"low":181,"close":2308,"change":525,"percent_change":444,"volume":2310,"transactions":9,"vwap":2308},"2025-05-07",{"date":2314,"open":1215,"high":1215,"low":2308,"close":1797,"change":1132,"percent_change":2213,"volume":2315,"transactions":9,"vwap":1797},"2025-05-06",61700,{"date":2317,"open":2037,"high":1716,"low":2260,"close":1741,"change":1639,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1741},"2025-05-05",-3.97,56900,{"date":2321,"open":1840,"high":1828,"low":1840,"close":1703,"change":1504,"percent_change":2322,"volume":987,"transactions":9,"vwap":1703},"2025-05-02",3.13,{"date":2324,"open":1751,"high":1705,"low":2325,"close":1840,"change":954,"percent_change":2326,"volume":2282,"transactions":9,"vwap":1840},"2025-05-01",8.9,-3.44,{"date":2328,"open":2329,"high":1991,"low":2039,"close":1694,"change":473,"percent_change":1770,"volume":2330,"transactions":9,"vwap":1694},"2025-04-30",9.25,81800,{"date":2332,"open":1724,"high":2047,"low":1765,"close":1710,"change":120,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1710},"2025-04-29",3.85,78800,{"date":2336,"open":2337,"high":1715,"low":2338,"close":2039,"change":827,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2039},"2025-04-28",8.79,8.66,2.82,57400,{"date":2342,"open":1784,"high":1784,"low":2338,"close":1780,"change":1414,"percent_change":2132,"volume":2343,"transactions":9,"vwap":1780},"2025-04-25",63800,{"date":2345,"open":1575,"high":2260,"low":1808,"close":1758,"change":1044,"percent_change":1698,"volume":2346,"transactions":9,"vwap":1758},"2025-04-24",64700,{"date":185,"open":1688,"high":1681,"low":1764,"close":1704,"change":2075,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1704},-5.78,75800]