[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HQI":3,"homepage-market-summary":34,"stock-historical-HQI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HQI","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},"HireQuest, Inc. Common Stock (DE)","Nasdaq",null,"SERVICES-HELP SUPPLY SERVICES","HireQuest Inc is a nationwide franchisor of offices providing direct-dispatch, executive search, and commercial staffing solutions in the light industrial and blue-collar segments of the staffing industry and traditional commercial staffing. The company's franchisees provide various types of temporary personnel through two business models operating under the trade names HireQuest Direct, HireQuest, Snelling, DriverQuest, HireQuest Health, Northbound Executive Search, and MRI. The company's primary source of revenue is royalty fees based on the operation of its franchised offices.","75,000","Goose Creek, SC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2585,0.24,"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},19.07,18.0001,19.355,18.81,0.26,1.38,21094.660832,1267,18.9967,20.8388,7.38,22959.661178478087,86.9,5784,{"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":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},19651,7172774.955798,80.25,"2025-04-23",[186,187,197,208,219,229,239,248,259,269,279,289,299,308,318,329,339,348,359,369,380,390,400,410,420,431,439,448,458,469,480,488,497,506,516,525,536,546,556,566,576,586,596,605,615,625,634,643,654,664,673,683,693,703,713,720,727,734,739,747,756,762,769,775,781,788,795,802,809,815,823,829,835,843,850,857,865,869,876,884,891,898,903,910,916,921,926,932,938,943,948,953,957,963,969,974,980,986,992,996,1004,1013,1020,1024,1031,1038,1045,1053,1060,1068,1074,1081,1087,1094,1100,1108,1115,1121,1129,1136,1141,1149,1157,1163,1169,1174,1180,1187,1194,1200,1207,1214,1220,1228,1231,1237,1244,1253,1259,1264,1270,1277,1282,1287,1291,1297,1301,1306,1313,1317,1324,1329,1334,1339,1345,1350,1355,1358,1364,1367,1370,1374,1378,1381,1385,1390,1393,1398,1404,1409,1413,1419,1424,1428,1432,1437,1441,1445,1450,1454,1457,1462,1468,1473,1476,1480,1484,1487,1492,1497,1502,1506,1511,1516,1521,1528,1534,1541,1548,1555,1562,1568,1576,1582,1590,1598,1604,1610,1618,1623,1630,1635,1641,1648,1653,1658,1663,1669,1678,1681,1687,1694,1701,1708,1714,1718,1722,1726,1731,1735,1741,1746,1751,1757,1762,1766,1769,1774,1778,1781,1785,1788,1795,1801,1804,1808,1813,1815,1821,1826,1832,1837,1841,1848,1853,1859,1863,1865,1868,1870,1873,1875,1880,1884,1889,1893,1898,1903,1907,1912,1916,1920,1923,1927,1930,1932,1936,1939,1943,1946,1949,1953,1957,1961,1964,1969,1973,1978,1981,1985,1988,1990,1993,1998,2000,2003,2007,2011,2014,2018,2021,2024,2026,2028,2032,2036,2039,2045,2049,2053,2056,2059,2061,2065,2068,2071,2075,2078,2082,2086,2090,2094,2098,2101,2103,2105,2109,2113,2115,2118,2121,2123,2127,2129,2131,2134,2139,2142,2144,2146,2149,2154,2158,2161,2166,2168,2170,2173,2177,2182,2185,2190,2193,2197,2201,2204,2207,2210,2214,2217,2221,2223,2227,2230,2233],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",19.71,19.8,18.475,-0.78,-3.98,15775.357937,751,19.1309,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",19.2,19.78,18.71,19.59,0.46,2.4,19797.421723,715,19.3579,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",19.54,19.825,18.8,19.13,-0.36,-1.85,24133.752895,1247,19.2193,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":92,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",19.77,19.88,18.8001,19.49,-1.22,23875.008525,704,19.3449,{"date":230,"open":231,"high":29,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",20.23,19.185,19.73,-0.31,-1.55,29747.601827,819,19.9011,{"date":240,"open":241,"high":231,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",18.79,20.04,1.29,6.88,131307.987742,1887,19.7194,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",18.26,19,18.095,18.75,0.45,2.46,49496.349371,1379,18.6745,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",17.07,18.3,17.01,1.23,7.21,27791.884182,1517,17.8294,{"date":270,"open":271,"high":272,"low":273,"close":261,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",17.5,17.54,16.78,-0.35,-2.01,24091.945257,1342,17.1145,{"date":280,"open":281,"high":271,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",17.18,16.3738,17.42,0.1,0.58,17068.091045,945,17.2569,{"date":290,"open":273,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",17.48,16.7,17.32,0.49,2.91,46184.441746,835,17.1911,{"date":300,"open":301,"high":281,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",16.67,16.83,0.14,0.84,9871.89534,670,16.965,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",16.65,16.69,16.43,0.01,0.06,10481.355276,783,16.5845,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",16.17,17.02,16,16.68,0.53,3.28,38895.309143,2201,16.5523,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":284,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",16.07,16.375,15.885,16.15,0.62,14522.176328,856,16.1322,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":76,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",15.82,16.05,15.71,1.33,5874.477806,263,15.9451,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",15.67,16.18,15.53,15.84,-0.1,-0.63,15512.472092,851,15.8583,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",16.16,15.765,15.94,-0.325,-2,11395.868847,634,15.9833,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",16.01,16.51,15.785,16.265,0.125,0.77,16221.10811,1048,16.2132,{"date":381,"open":372,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",16.59,15.74,16.14,-0.48,-2.89,20317.182251,2074,16.1623,{"date":391,"open":302,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",16.88,16.145,16.62,-0.09,-0.54,14487.69272,1363,16.6286,{"date":401,"open":402,"high":291,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",16.21,16.11,16.71,0.64,3.98,39350.713205,1412,16.7561,{"date":411,"open":412,"high":413,"low":414,"close":331,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",15.91,16.32,15.575,0.11,0.69,13817.475662,1032,16.0561,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",16.39,17.39,15.851,15.96,-0.42,-2.56,9534.090228,358,16.1971,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":120,"percent_change":99,"volume":436,"transactions":437,"vwap":438},"2026-08-28",16.03,17.09,16.38,25424.545927,1374,16.4633,{"date":440,"open":434,"high":441,"low":442,"close":433,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",17.3298,14.63,-1.03,-6.04,29233.944218,1430,16.1092,{"date":449,"open":450,"high":271,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",17.4,16.9,17.06,-0.39,-2.23,11272.8379,1015,17.1525,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",17.64,17.695,16.7903,17.45,-0.17,-0.96,22414.5593,1672,17.3223,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",17.14,17.78,16.99,17.62,0.48,2.8,29992.3307,1261,17.4952,{"date":481,"open":261,"high":482,"low":483,"close":471,"change":284,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",17.25,16.63,0.59,45379.146,1564,17.0267,{"date":489,"open":404,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",17.04,16.54,0.33,1.97,54058.337494,2604,16.7847,{"date":498,"open":499,"high":473,"low":500,"close":404,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",16.76,16.396,-0.01,-0.06,13370.120116,1484,16.7608,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",16.41,16.81,16.72,0.57,3.53,32379.306098,3196,16.5739,{"date":517,"open":518,"high":519,"low":520,"close":334,"change":521,"percent_change":193,"volume":522,"transactions":523,"vwap":524},"2026-08-17",16.8,17.2,15.8,-0.67,35067.202815,4541,16.222,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",18.14,18.15,16.7801,16.82,-0.89,-5.03,19869.157038,690,17.3709,{"date":537,"open":538,"high":539,"low":491,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",17.27,19.01,17.71,1.07,6.43,60302.10186,1765,17.6676,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",17.3,16.4901,16.64,-0.55,-3.2,14940.404239,381,16.9653,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",14.7,18.9999,17.19,3.62,26.68,89483.747457,3358,16.9098,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":99,"volume":573,"transactions":574,"vwap":575},"2026-08-10",13.37,13.9,13.33,13.57,0.29,11065.227005,492,13.5322,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":324,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",12.78,13.29,12.61,13.28,4.16,10560.956098,841,13.0956,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":502,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",13,13.85,12.71,12.75,-0.47,100137.541982,2206,13.0985,{"date":597,"open":581,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",13.5,12.81,-0.37,-2.81,5817.104929,363,13.0506,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",13.8673,14.01,13.18,-0.99,-6.99,13831.8568,829,13.5953,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",12.89,14.33,14.17,1.25,9.67,9313.158403,272,13.9028,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":396,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",13.69,13.95,12.92,-4.01,8418.594,353,13.3791,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":443,"volume":640,"transactions":641,"vwap":642},"2026-07-30",13.71,13.79,13.46,-0.14,3541.629698,133,13.59,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",13.7257,13.845,13.3668,13.6,-0.215,-1.56,6057.61296,417,13.7078,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":57,"volume":661,"transactions":662,"vwap":663},"2026-07-28",13.83,14.23,13.08,13.815,0.025,29284.3807,641,13.8325,{"date":665,"open":666,"high":667,"low":666,"close":637,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",13.0997,13.955,0.89,6.9,27193.3397,482,13.4674,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",12.816,13.16,12.9,0.22,1.74,6723.206623,244,12.9484,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",12.51,13.0664,12.68,-0.11,-0.86,8057.037848,405,12.8313,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",12.53,12.88,12.79,0.17,1.35,9394.7102,516,12.7345,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":254,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",12.3,12.805,12.26,12.62,3.7,9537.1002,454,12.4751,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":314,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",12.17,0.5,2307.4374,258,12.2344,{"date":721,"open":722,"high":591,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",12.12,12.11,-0.16,-1.3,8300,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",12.69,12.27,-0.29,-2.31,11700,{"date":735,"open":687,"high":599,"low":736,"close":736,"change":737,"percent_change":551,"volume":738,"transactions":9,"vwap":736},"2026-07-15",12.56,-0.07,3100,{"date":740,"open":741,"high":742,"low":580,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",13.34,13.45,12.63,-0.32,-2.47,6100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-13",12.59,13.03,12.57,12.95,0.54,4.35,6800,{"date":757,"open":730,"high":758,"low":759,"close":758,"change":284,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",12.41,12.23,0.81,5200,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",12.2,12.31,0.02,0.16,1900,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":303,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",12.42,12.29,1.15,3600,{"date":776,"open":777,"high":658,"low":777,"close":778,"change":501,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-07",12.1,12.15,-0.08,18600,{"date":782,"open":591,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",12.97,12.16,-0.61,-4.78,12400,{"date":789,"open":677,"high":742,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",12.67,12.77,-0.66,-4.91,12200,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":50,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",12.65,13.64,13.43,6.93,21400,{"date":803,"open":804,"high":805,"low":806,"close":736,"change":807,"percent_change":808,"volume":780,"transactions":9,"vwap":736},"2026-06-30",13.2,13.53,12.43,-0.74,-5.56,{"date":810,"open":811,"high":811,"low":790,"close":812,"change":639,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",13.65,13.3,-1.04,17200,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",12.39,13.54,13.44,0.92,7.35,129800,{"date":824,"open":825,"high":617,"low":826,"close":826,"change":724,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",12.83,12.52,-1.26,6900,{"date":830,"open":676,"high":831,"low":832,"close":687,"change":303,"percent_change":833,"volume":834,"transactions":9,"vwap":687},"2026-06-24",13.87,12.37,1.12,10300,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-23",12.38,12.54,12.36,0.15,1.21,5900,{"date":844,"open":697,"high":845,"low":846,"close":817,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":817},"2026-06-22",12.96,11.87,-0.21,-1.67,15700,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":426,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-18",13.15,11.91,12.6,-3.23,29400,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",12.66,13.21,13.02,0.19,1.48,13300,{"date":866,"open":799,"high":799,"low":825,"close":825,"change":385,"percent_change":867,"volume":868,"transactions":9,"vwap":825},"2026-06-16",-3.61,14700,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":792,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-15",14.24,13.11,13.31,-4.72,10500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":847,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-12",14.45,14.54,13.72,13.97,-1.48,22300,{"date":885,"open":638,"high":886,"low":677,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",14.19,14.18,0.52,3.81,21800,{"date":892,"open":591,"high":627,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",12.04,13.66,1.1,8.76,18500,{"date":899,"open":900,"high":750,"low":736,"close":736,"change":234,"percent_change":901,"volume":902,"transactions":9,"vwap":736},"2026-06-09",12.94,-2.41,7100,{"date":904,"open":905,"high":906,"low":825,"close":907,"change":847,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-08",13.23,13.35,12.87,-1.61,8400,{"date":911,"open":912,"high":658,"low":707,"close":658,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":658},"2026-06-05",12.45,0.83,6.78,10700,{"date":917,"open":697,"high":629,"low":918,"close":918,"change":600,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-04",12.25,-2.93,9600,{"date":922,"open":923,"high":658,"low":715,"close":708,"change":92,"percent_change":924,"volume":925,"transactions":9,"vwap":708},"2026-06-03",12.73,-1.87,22900,{"date":927,"open":588,"high":928,"low":685,"close":929,"change":744,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-02",13.38,12.86,-2.43,14200,{"date":933,"open":929,"high":609,"low":934,"close":609,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":609},"2026-06-01",12.55,0.03,0.23,4500,{"date":939,"open":940,"high":941,"low":743,"close":852,"change":284,"percent_change":376,"volume":942,"transactions":9,"vwap":852},"2026-05-29",13.1,13.39,31700,{"date":944,"open":945,"high":860,"low":838,"close":946,"change":862,"percent_change":863,"volume":947,"transactions":9,"vwap":946},"2026-05-28",12.85,13.05,5400,{"date":949,"open":749,"high":950,"low":736,"close":929,"change":698,"percent_change":951,"volume":952,"transactions":9,"vwap":929},"2026-05-27",13.19,1.34,10400,{"date":954,"open":955,"high":729,"low":955,"close":729,"change":405,"percent_change":956,"volume":868,"transactions":9,"vwap":729},"2026-05-26",12.19,5.31,{"date":958,"open":826,"high":826,"low":959,"close":960,"change":744,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-22",11.97,12.05,-2.59,6200,{"date":964,"open":893,"high":837,"low":965,"close":832,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":832},"2026-05-21",11.99,0.36,3,9400,{"date":970,"open":730,"high":817,"low":971,"close":972,"change":395,"percent_change":807,"volume":973,"transactions":9,"vwap":972},"2026-05-20",11.76,12.01,13100,{"date":975,"open":976,"high":976,"low":977,"close":777,"change":426,"percent_change":978,"volume":979,"transactions":9,"vwap":777},"2026-05-19",12.58,11.96,-3.35,12700,{"date":981,"open":982,"high":729,"low":983,"close":826,"change":984,"percent_change":64,"volume":985,"transactions":9,"vwap":826},"2026-05-18",12.03,11.92,0.13,11500,{"date":987,"open":900,"high":988,"low":989,"close":817,"change":91,"percent_change":990,"volume":991,"transactions":9,"vwap":817},"2026-05-15",13.17,12,-6.07,16000,{"date":993,"open":837,"high":950,"low":837,"close":950,"change":115,"percent_change":994,"volume":995,"transactions":9,"vwap":950},"2026-05-14",5.77,19800,{"date":997,"open":998,"high":976,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",11.12,11,12.47,1.08,9.48,18200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-12",11.68,12.07,11.09,11.39,-0.27,-2.32,28000,{"date":1014,"open":1015,"high":982,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":962,"transactions":9,"vwap":1017},"2026-05-11",11.94,11.4,11.66,-0.28,-2.35,{"date":1021,"open":955,"high":817,"low":1015,"close":1015,"change":1018,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1015},"2026-05-08",-2.29,12800,{"date":1025,"open":971,"high":817,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-07",11.38,12.22,0.32,2.69,20500,{"date":1032,"open":1033,"high":777,"low":1034,"close":1035,"change":767,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-06",11.7,11.53,11.9,1.36,37400,{"date":1039,"open":1040,"high":989,"low":1041,"close":1042,"change":76,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-05",11.54,11.32,11.74,1.82,19100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1034,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1034},"2026-05-04",11.1,11.55,10.9,0.38,3.41,46900,{"date":1054,"open":1033,"high":1055,"low":1056,"close":1057,"change":426,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-01",11.78,11.13,11.15,-3.63,30100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":979,"transactions":9,"vwap":1065},"2026-04-30",11.63,11.86,11.41,11.57,-0.13,-1.11,{"date":1069,"open":1070,"high":1035,"low":1071,"close":1033,"change":966,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1033},"2026-04-29",11.27,11.04,3.17,20900,{"date":1075,"open":1057,"high":1076,"low":1077,"close":1078,"change":984,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-28",11.49,10.86,11.34,1.16,16900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":840,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1086},"2026-04-27",10.92,11.5,10.59,11.21,{"date":1088,"open":1089,"high":1008,"low":1090,"close":1091,"change":285,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-24",10.45,10.39,11.06,5.53,12600,{"date":1095,"open":1096,"high":1083,"low":1097,"close":1098,"change":313,"percent_change":284,"volume":1099,"transactions":9,"vwap":1098},"2026-04-23",10.52,10.37,10.48,10000,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-22",10.14,10.62,10.47,0.43,4.28,14600,{"date":1109,"open":1110,"high":1057,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-21",10.95,10.04,-0.59,-5.55,26700,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":862,"percent_change":1043,"volume":1120,"transactions":9,"vwap":1119},"2026-04-20",10.49,10.8,10.63,11000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":24,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-17",10.25,10.67,10.21,10.44,2.55,19400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":737,"percent_change":1135,"volume":883,"transactions":9,"vwap":1134},"2026-04-16",10.19,10.84,10.08,10.18,-0.68,{"date":1137,"open":1138,"high":1085,"low":1139,"close":1123,"change":1066,"percent_change":1140,"volume":995,"transactions":9,"vwap":1123},"2026-04-15",10.4,10.22,-1.25,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":840,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-14",10.3,10.96,10.24,10.38,1.47,29800,{"date":1150,"open":1090,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-13",10.81,10.12,10.23,-0.05,-0.49,10800,{"date":1158,"open":1159,"high":1160,"low":1123,"close":1161,"change":426,"percent_change":1162,"volume":973,"transactions":9,"vwap":1161},"2026-04-10",10.64,10.7,10.28,-3.93,{"date":1164,"open":1165,"high":999,"low":1166,"close":1160,"change":724,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1160},"2026-04-09",10.74,10.6,-1.47,17700,{"date":1170,"open":1103,"high":1171,"low":1103,"close":1077,"change":105,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1077},"2026-04-08",11.19,5.44,19300,{"date":1175,"open":1176,"high":1085,"low":1143,"close":1143,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1143},"2026-04-07",10.36,-0.2,-1.9,17500,{"date":1181,"open":1102,"high":1182,"low":1102,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-06",11.03,10.5,0.27,2.64,45300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1153,"change":1192,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1153},"2026-04-02",10.03,10.32,10,0,25900,{"date":1195,"open":1196,"high":1098,"low":1197,"close":1153,"change":1198,"percent_change":1199,"volume":814,"transactions":9,"vwap":1153},"2026-04-01",10.13,9.97,0.25,2.51,{"date":1201,"open":1202,"high":1138,"low":1203,"close":1204,"change":862,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-31",9.94,9.69,9.98,1.94,16300,{"date":1208,"open":1191,"high":1191,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-30",9.7,9.79,-0.15,-1.51,16500,{"date":1215,"open":1216,"high":1090,"low":1217,"close":1202,"change":395,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1202},"2026-03-27",10.05,9.89,-0.9,9800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1189,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1189},"2026-03-26",10.1,10.41,9.99,-0.18,-1.76,24500,{"date":1229,"open":1191,"high":1104,"low":1191,"close":1125,"change":415,"percent_change":1230,"volume":875,"transactions":9,"vwap":1125},"2026-03-25",1.09,{"date":1232,"open":1223,"high":1233,"low":1234,"close":1222,"change":1235,"percent_change":1058,"volume":1236,"transactions":9,"vwap":1222},"2026-03-24",10.93,10.06,-0.38,15200,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1098,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1098},"2026-03-23",10.02,11.01,0.65,6.61,25600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",10.29,10.56,9.65,9.83,-0.44,-4.28,50700,{"date":1254,"open":1191,"high":1255,"low":1191,"close":1256,"change":678,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-19",10.76,10.27,2.19,15300,{"date":1260,"open":1261,"high":1261,"low":1189,"close":1216,"change":1262,"percent_change":1263,"volume":1258,"transactions":9,"vwap":1216},"2026-03-18",10.68,-0.64,-5.99,{"date":1265,"open":1118,"high":1266,"low":1267,"close":1267,"change":354,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-17",11.22,10.69,-0.93,11100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":737,"percent_change":1262,"volume":1276,"transactions":9,"vwap":1275},"2026-03-16",10.89,11.26,10.78,10.79,15800,{"date":1278,"open":1279,"high":1280,"low":1077,"close":1077,"change":766,"percent_change":57,"volume":1281,"transactions":9,"vwap":1077},"2026-03-13",11.14,11.28,17800,{"date":1283,"open":1284,"high":1016,"low":1284,"close":1132,"change":1285,"percent_change":1286,"volume":1219,"transactions":9,"vwap":1132},"2026-03-12",10.35,0.4,3.83,{"date":1288,"open":1138,"high":1289,"low":1138,"close":1126,"change":502,"percent_change":1290,"volume":915,"transactions":9,"vwap":1126},"2026-03-11",10.83,-0.57,{"date":1292,"open":1293,"high":1293,"low":1183,"close":1183,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1183},"2026-03-10",11.2,-0.7,-6.25,14000,{"date":1298,"open":1299,"high":1041,"low":1144,"close":1293,"change":862,"percent_change":1300,"volume":920,"transactions":9,"vwap":1293},"2026-03-09",10.99,1.73,{"date":1302,"open":1303,"high":1304,"low":1256,"close":1240,"change":1184,"percent_change":1199,"volume":1305,"transactions":9,"vwap":1240},"2026-03-06",10.54,11.25,13400,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1165,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1165},"2026-03-05",11.16,10.65,-0.52,-4.62,14400,{"date":1314,"open":1062,"high":960,"low":1293,"close":1273,"change":744,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1273},"2026-03-04",-2.76,13800,{"date":1318,"open":1042,"high":1000,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-03",11.56,11.58,-0.33,-2.77,15900,{"date":1325,"open":1326,"high":778,"low":1084,"close":853,"change":1198,"percent_change":1327,"volume":1328,"transactions":9,"vwap":853},"2026-03-02",11.6,2.14,17600,{"date":1330,"open":777,"high":777,"low":1331,"close":1017,"change":396,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1017},"2026-02-27",11.43,-4.43,21700,{"date":1335,"open":960,"high":1336,"low":1337,"close":764,"change":1338,"percent_change":1321,"volume":1269,"transactions":9,"vwap":764},"2026-02-26",12.48,12.02,-0.04,{"date":1340,"open":1337,"high":837,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1120,"transactions":9,"vwap":1342},"2026-02-25",11.61,12.24,0.34,2.86,{"date":1346,"open":1040,"high":1347,"low":1076,"close":1035,"change":1348,"percent_change":1349,"volume":868,"transactions":9,"vwap":1035},"2026-02-24",12.33,0.41,3.57,{"date":1351,"open":1352,"high":1015,"low":1353,"close":1076,"change":395,"percent_change":192,"volume":1354,"transactions":9,"vwap":1076},"2026-02-23",11.65,11.33,23900,{"date":1356,"open":1240,"high":1042,"low":1240,"close":1320,"change":511,"percent_change":1357,"volume":915,"transactions":9,"vwap":1320},"2026-02-20",5.18,{"date":1359,"open":1360,"high":1361,"low":1077,"close":1240,"change":57,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1240},"2026-02-19",10.88,11.11,1.66,9900,{"date":1365,"open":1110,"high":1366,"low":1151,"close":1289,"change":135,"percent_change":304,"volume":1328,"transactions":9,"vwap":1289},"2026-02-18",11.18,{"date":1368,"open":1049,"high":1366,"low":1096,"close":1165,"change":1066,"percent_change":1369,"volume":1168,"transactions":9,"vwap":1165},"2026-02-17",-1.2,{"date":1371,"open":1247,"high":1293,"low":1247,"close":1372,"change":171,"percent_change":1373,"volume":828,"transactions":9,"vwap":1372},"2026-02-13",10.87,1.87,{"date":1375,"open":1376,"high":1124,"low":1161,"close":1124,"change":1198,"percent_change":204,"volume":1377,"transactions":9,"vwap":1124},"2026-02-12",10.53,20700,{"date":1379,"open":1274,"high":1274,"low":1380,"close":1380,"change":234,"percent_change":386,"volume":1179,"transactions":9,"vwap":1380},"2026-02-11",10.42,{"date":1382,"open":1118,"high":1383,"low":1267,"close":1384,"change":1066,"percent_change":1369,"volume":1281,"transactions":9,"vwap":1384},"2026-02-10",11.08,10.73,{"date":1386,"open":1387,"high":1388,"low":1275,"close":1077,"change":395,"percent_change":1389,"volume":1099,"transactions":9,"vwap":1077},"2026-02-09",10.98,11.31,-0.82,{"date":1391,"open":1047,"high":1366,"low":1160,"close":1110,"change":688,"percent_change":610,"volume":1392,"transactions":9,"vwap":1110},"2026-02-06",65700,{"date":1394,"open":1395,"high":1084,"low":1144,"close":1091,"change":1211,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1091},"2026-02-05",11.05,-1.34,33200,{"date":1399,"open":1015,"high":1015,"low":1400,"close":1086,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1086},"2026-02-04",10.61,-0.76,-6.35,44000,{"date":1405,"open":1406,"high":959,"low":1406,"close":959,"change":1407,"percent_change":1408,"volume":991,"transactions":9,"vwap":959},"2026-02-03",11.02,0.75,6.68,{"date":1410,"open":1366,"high":1411,"low":1240,"close":1266,"change":501,"percent_change":395,"volume":1412,"transactions":9,"vwap":1266},"2026-02-02",11.47,72000,{"date":1414,"open":1057,"high":1415,"low":1056,"close":1416,"change":1417,"percent_change":1418,"volume":1107,"transactions":9,"vwap":1416},"2026-01-30",11.42,11.23,-0.22,-1.92,{"date":1420,"open":1421,"high":1422,"low":1275,"close":1422,"change":294,"percent_change":1423,"volume":1258,"transactions":9,"vwap":1422},"2026-01-29",10.82,11.45,4.47,{"date":1425,"open":1049,"high":1144,"low":1166,"close":1144,"change":464,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1144},"2026-01-28",-1.53,20800,{"date":1429,"open":1077,"high":1086,"low":1430,"close":1056,"change":698,"percent_change":1431,"volume":787,"transactions":9,"vwap":1056},"2026-01-27",10.85,1.55,{"date":1433,"open":1434,"high":1434,"low":1274,"close":1144,"change":145,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1144},"2026-01-26",11.3,-3.01,16100,{"date":1438,"open":1439,"high":1331,"low":999,"close":1434,"change":1154,"percent_change":1250,"volume":1440,"transactions":9,"vwap":1434},"2026-01-23",11.36,5300,{"date":1442,"open":1439,"high":1062,"low":1416,"close":1443,"change":779,"percent_change":1294,"volume":1444,"transactions":9,"vwap":1443},"2026-01-22",11.35,9300,{"date":1446,"open":1383,"high":1034,"low":999,"close":1331,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1331},"2026-01-21",0.47,4.29,29300,{"date":1451,"open":1083,"high":1452,"low":1118,"close":1144,"change":313,"percent_change":135,"volume":1453,"transactions":9,"vwap":1144},"2026-01-20",11.07,26300,{"date":1455,"open":1083,"high":1266,"low":1124,"close":1110,"change":501,"percent_change":395,"volume":1456,"transactions":9,"vwap":1110},"2026-01-16",38400,{"date":1458,"open":1289,"high":1395,"low":1166,"close":1144,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1144},"2026-01-15",0.3,2.81,28100,{"date":1463,"open":1124,"high":1165,"low":1464,"close":1465,"change":1466,"percent_change":1050,"volume":1467,"transactions":9,"vwap":1465},"2026-01-14",10.51,10.66,0.04,17100,{"date":1469,"open":1387,"high":1016,"low":1470,"close":1103,"change":600,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1103},"2026-01-13",10.33,-3.37,42800,{"date":1474,"open":1387,"high":1411,"low":1430,"close":1299,"change":767,"percent_change":863,"volume":1475,"transactions":9,"vwap":1299},"2026-01-12",42600,{"date":1477,"open":1272,"high":1395,"low":1119,"close":1289,"change":1478,"percent_change":203,"volume":1479,"transactions":9,"vwap":1289},"2026-01-09",0.05,34000,{"date":1481,"open":1387,"high":1279,"low":1465,"close":1274,"change":1482,"percent_change":1407,"volume":1483,"transactions":9,"vwap":1274},"2026-01-08",0.08,70200,{"date":1485,"open":1165,"high":1047,"low":1486,"close":1160,"change":1338,"percent_change":600,"volume":1186,"transactions":9,"vwap":1160},"2026-01-07",10.55,{"date":1488,"open":1489,"high":1272,"low":1143,"close":1165,"change":354,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1165},"2026-01-06",10.75,-0.92,36900,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1132,"change":303,"percent_change":140,"volume":1496,"transactions":9,"vwap":1132},"2026-01-05",10.72,11.88,43100,{"date":1498,"open":1499,"high":1499,"low":1486,"close":1160,"change":862,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1160},"2026-01-02",10.91,1.81,36200,{"date":1503,"open":1256,"high":1255,"low":1256,"close":1464,"change":76,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1464},"2025-12-31",2.04,54000,{"date":1507,"open":1089,"high":1508,"low":1509,"close":1143,"change":1192,"percent_change":1192,"volume":1510,"transactions":9,"vwap":1143},"2025-12-30",10.77,9.78,61300,{"date":1512,"open":1097,"high":1096,"low":1513,"close":1143,"change":688,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1143},"2025-12-29",9.92,-1.06,26800,{"date":1517,"open":1518,"high":1047,"low":1189,"close":1223,"change":76,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1223},"2025-12-26",10.2,2.06,45800,{"date":1522,"open":1523,"high":1098,"low":1524,"close":1518,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1518},"2025-12-24",9.6,9.35,0.79,8.4,69100,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":135,"percent_change":1533,"volume":1456,"transactions":9,"vwap":1532},"2025-12-23",9.22,9.64,9.41,0.97,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":820,"percent_change":1110,"volume":1540,"transactions":9,"vwap":1539},"2025-12-22",8.46,9.34,8.34,9.32,56500,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1526,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1526},"2025-12-19",8.61,8.26,-0.3,-3.45,39700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1533,"percent_change":934,"volume":1554,"transactions":9,"vwap":1553},"2025-12-18",8.19,8.91,8.03,8.7,112400,{"date":1556,"open":1557,"high":1558,"low":30,"close":1559,"change":935,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-17",7.7,7.8,7.73,0.39,41000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1557,"change":737,"percent_change":1218,"volume":1567,"transactions":9,"vwap":1557},"2025-12-16",7.78,8.04,7.62,24000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1066,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-15",7.95,8.23,7.42,7.77,-1.65,61800,{"date":1577,"open":1552,"high":1578,"low":1579,"close":1580,"change":847,"percent_change":961,"volume":1581,"transactions":9,"vwap":1580},"2025-12-12",8.28,7.66,7.9,28900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":888,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-11",7.74,8.36,7.69,8.11,6.85,35200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1262,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-10",8.08,8.15,7.52,7.59,-7.78,239400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1571,"change":1603,"percent_change":214,"volume":1193,"transactions":9,"vwap":1571},"2025-12-09",8.35,8.53,8.14,-0.03,{"date":1605,"open":1606,"high":1585,"low":1607,"close":1544,"change":966,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1544},"2025-12-08",8.05,7.92,4.56,51900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1580,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1580},"2025-12-05",8.33,8.49,7.84,-0.43,-5.16,21500,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1612,"change":724,"percent_change":1622,"volume":952,"transactions":9,"vwap":1612},"2025-12-04",8.5,8.12,-1.88,{"date":1624,"open":1625,"high":1626,"low":1552,"close":1613,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1613},"2025-12-03",8.21,8.86,0.44,5.47,32100,{"date":1631,"open":1632,"high":1632,"low":1606,"close":1606,"change":1633,"percent_change":1634,"volume":883,"transactions":9,"vwap":1606},"2025-12-02",8.52,-0.5,-5.85,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":639,"percent_change":908,"volume":1059,"transactions":9,"vwap":1640},"2025-12-01",8.63,8.96,8.25,8.55,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1466,"percent_change":203,"volume":1647,"transactions":9,"vwap":1646},"2025-11-28",8.75,8.84,7.61,8.69,82900,{"date":1649,"open":1646,"high":1650,"low":1651,"close":1652,"change":935,"percent_change":120,"volume":909,"transactions":9,"vwap":1652},"2025-11-26",8.99,8.45,8.65,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":145,"percent_change":1657,"volume":761,"transactions":9,"vwap":1656},"2025-11-25",8.87,8.62,-3.79,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1638,"change":1225,"percent_change":1662,"volume":733,"transactions":9,"vwap":1638},"2025-11-24",9.21,8.64,-1.97,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1105,"percent_change":1668,"volume":1258,"transactions":9,"vwap":1666},"2025-11-21",8.72,9.14,8.54,4.94,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-20",9.26,9.38,8.3,8.71,-0.25,-2.79,9500,{"date":1679,"open":1680,"high":1680,"low":1638,"close":1638,"change":847,"percent_change":1022,"volume":755,"transactions":9,"vwap":1638},"2025-11-19",9.23,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":766,"percent_change":678,"volume":1686,"transactions":9,"vwap":1685},"2025-11-18",9.84,8.97,9.17,7600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":303,"percent_change":1431,"volume":1693,"transactions":9,"vwap":1692},"2025-11-17",9.05,9.2,8.8,9.15,11800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":385,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-14",9.3,9.61,9.01,-5.06,2000,{"date":1702,"open":1209,"high":1703,"low":1692,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-13",9.76,9.49,-0.26,-2.67,13000,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":737,"percent_change":1713,"volume":755,"transactions":9,"vwap":1712},"2025-11-12",9.68,9.8,9.75,-0.71,{"date":1715,"open":1703,"high":1716,"low":1002,"close":1716,"change":688,"percent_change":1067,"volume":1717,"transactions":9,"vwap":1716},"2025-11-11",9.82,11600,{"date":1719,"open":1720,"high":1721,"low":1696,"close":1721,"change":24,"percent_change":1029,"volume":1363,"transactions":9,"vwap":1721},"2025-11-10",9.53,9.93,{"date":1723,"open":1191,"high":1191,"low":1724,"close":621,"change":1725,"percent_change":352,"volume":985,"transactions":9,"vwap":621},"2025-11-07",8.77,1.3,{"date":1727,"open":1601,"high":1728,"low":1729,"close":1729,"change":1018,"percent_change":1730,"volume":915,"transactions":9,"vwap":1729},"2025-11-06",8.74,8.37,-3.24,{"date":1732,"open":1543,"high":1733,"low":1601,"close":1652,"change":572,"percent_change":1734,"volume":755,"transactions":9,"vwap":1652},"2025-11-05",8.68,3.47,{"date":1736,"open":1578,"high":1737,"low":1738,"close":1585,"change":76,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1585},"2025-11-04",8.43,8.02,2.58,11300,{"date":1742,"open":1651,"high":1661,"low":1743,"close":1593,"change":1235,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1593},"2025-11-03",7.75,-4.45,26600,{"date":1747,"open":1536,"high":1748,"low":1749,"close":1601,"change":1603,"percent_change":274,"volume":1750,"transactions":9,"vwap":1601},"2025-10-31",8.67,8.32,4400,{"date":1752,"open":1613,"high":1753,"low":1754,"close":1755,"change":415,"percent_change":1725,"volume":1756,"transactions":9,"vwap":1755},"2025-10-30",8.81,8.31,8.56,13600,{"date":1758,"open":1759,"high":1689,"low":1760,"close":1651,"change":284,"percent_change":1761,"volume":1707,"transactions":9,"vwap":1651},"2025-10-29",8.66,8.44,1.2,{"date":1763,"open":1729,"high":896,"low":1639,"close":1600,"change":1764,"percent_change":1765,"volume":1436,"transactions":9,"vwap":1600},"2025-10-28",0.07,0.85,{"date":1767,"open":1637,"high":1768,"low":1578,"close":1578,"change":234,"percent_change":867,"volume":1323,"transactions":9,"vwap":1578},"2025-10-27",8.78,{"date":1770,"open":1733,"high":1771,"low":1667,"close":1772,"change":935,"percent_change":120,"volume":1773,"transactions":9,"vwap":1772},"2025-10-24",8.9,8.59,3700,{"date":1775,"open":1759,"high":1771,"low":1632,"close":1755,"change":92,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1755},"2025-10-23",-2.73,49300,{"date":1779,"open":1667,"high":1780,"low":1620,"close":1691,"change":1459,"percent_change":512,"volume":1114,"transactions":9,"vwap":1691},"2025-10-22",8.85,{"date":1782,"open":1643,"high":1643,"low":1620,"close":1620,"change":1482,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1620},"2025-10-21",0.95,4000,{"date":1786,"open":1733,"high":1733,"low":1787,"close":1787,"change":1466,"percent_change":475,"volume":1750,"transactions":9,"vwap":1787},"2025-10-20",8.42,{"date":1789,"open":1620,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-17",8.95,8.38,-0.12,-1.41,10100,{"date":1796,"open":1797,"high":1691,"low":1798,"close":1620,"change":1799,"percent_change":1800,"volume":902,"transactions":9,"vwap":1620},"2025-10-16",8.57,8.41,-0.19,-2.19,{"date":1802,"open":1772,"high":1655,"low":1772,"close":1646,"change":284,"percent_change":1079,"volume":1803,"transactions":9,"vwap":1646},"2025-10-15",2300,{"date":1805,"open":1656,"high":1637,"low":1772,"close":1772,"change":1225,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1772},"2025-10-14",-2.05,2500,{"date":1809,"open":1749,"high":1810,"low":1565,"close":1724,"change":254,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1724},"2025-10-13",9.02,5.41,22400,{"date":1814,"open":1643,"high":1644,"low":1754,"close":1749,"change":1615,"percent_change":793,"volume":1258,"transactions":9,"vwap":1749},"2025-10-10",{"date":1816,"open":1817,"high":1818,"low":1733,"close":1643,"change":1211,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1643},"2025-10-09",8.89,9.31,-1.69,30400,{"date":1822,"open":1823,"high":1696,"low":1771,"close":1771,"change":1705,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1771},"2025-10-08",9,-2.84,8800,{"date":1827,"open":1696,"high":1828,"low":1829,"close":1830,"change":1799,"percent_change":1831,"volume":1825,"transactions":9,"vwap":1830},"2025-10-07",9.44,9.1,9.16,-2.03,{"date":1833,"open":1834,"high":1835,"low":1690,"close":1524,"change":313,"percent_change":415,"volume":1836,"transactions":9,"vwap":1524},"2025-10-06",9.42,9.52,6700,{"date":1838,"open":1839,"high":1248,"low":1839,"close":1537,"change":1840,"percent_change":1725,"volume":774,"transactions":9,"vwap":1537},"2025-10-03",9.28,0.12,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1530,"change":274,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1530},"2025-10-02",9.63,9.74,9.12,-3.66,8900,{"date":1849,"open":1703,"high":1703,"low":1850,"close":1851,"change":1154,"percent_change":1310,"volume":1852,"transactions":9,"vwap":1851},"2025-10-01",9.56,9.57,4300,{"date":1854,"open":1855,"high":1683,"low":1855,"close":1856,"change":1466,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-30",9.58,9.62,0.42,9700,{"date":1860,"open":1224,"high":1224,"low":1855,"close":1855,"change":1705,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1855},"2025-09-29",-2.64,6500,{"date":1864,"open":1191,"high":1191,"low":1509,"close":1683,"change":502,"percent_change":785,"volume":902,"transactions":9,"vwap":1683},"2025-09-26",{"date":1866,"open":1716,"high":1102,"low":1509,"close":1867,"change":415,"percent_change":833,"volume":920,"transactions":9,"vwap":1867},"2025-09-25",9.9,{"date":1869,"open":1509,"high":1102,"low":1509,"close":1210,"change":313,"percent_change":284,"volume":780,"transactions":9,"vwap":1210},"2025-09-24",{"date":1871,"open":1872,"high":1204,"low":1509,"close":1509,"change":501,"percent_change":354,"volume":1862,"transactions":9,"vwap":1509},"2025-09-23",9.86,{"date":1874,"open":1191,"high":1123,"low":1210,"close":1210,"change":502,"percent_change":785,"volume":1847,"transactions":9,"vwap":1210},"2025-09-22",{"date":1876,"open":1216,"high":1216,"low":1210,"close":1877,"change":847,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-19",9.85,-2.09,20600,{"date":1881,"open":1209,"high":1134,"low":1209,"close":1234,"change":120,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1234},"2025-09-18",3.6,7400,{"date":1885,"open":1509,"high":1189,"low":1886,"close":1886,"change":737,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-17",9.71,-0.72,8200,{"date":1890,"open":1216,"high":1216,"low":1248,"close":1509,"change":354,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1509},"2025-09-16",-1.01,6000,{"date":1894,"open":1895,"high":1895,"low":1844,"close":1896,"change":1792,"percent_change":1369,"volume":1897,"transactions":9,"vwap":1896},"2025-09-15",10.07,9.88,4100,{"date":1899,"open":1900,"high":1191,"low":1900,"close":1191,"change":1545,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1191},"2025-09-12",9.66,-2.91,7800,{"date":1904,"open":1720,"high":1143,"low":1720,"close":1143,"change":1905,"percent_change":1906,"volume":902,"transactions":9,"vwap":1143},"2025-09-11",0.86,9.11,{"date":1908,"open":1886,"high":1909,"low":1696,"close":1828,"change":1235,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1828},"2025-09-10",9.81,-3.87,12900,{"date":1913,"open":1896,"high":1914,"low":1697,"close":1716,"change":395,"percent_change":1915,"volume":1440,"transactions":9,"vwap":1716},"2025-09-09",9.96,-0.91,{"date":1917,"open":1531,"high":1895,"low":1523,"close":1918,"change":724,"percent_change":1919,"volume":1440,"transactions":9,"vwap":1918},"2025-09-08",9.91,-1.59,{"date":1921,"open":1703,"high":1895,"low":1856,"close":1895,"change":767,"percent_change":1922,"volume":828,"transactions":9,"vwap":1895},"2025-09-05",1.61,{"date":1924,"open":1867,"high":1918,"low":1710,"close":1918,"change":1198,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1918},"2025-09-04",2.59,5700,{"date":1928,"open":1896,"high":1204,"low":1900,"close":1900,"change":639,"percent_change":1929,"volume":1717,"transactions":9,"vwap":1900},"2025-09-03",-1.43,{"date":1931,"open":1711,"high":1895,"low":1712,"close":1711,"change":1466,"percent_change":1348,"volume":828,"transactions":9,"vwap":1711},"2025-09-02",{"date":1933,"open":1210,"high":1210,"low":1531,"close":1703,"change":862,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1703},"2025-08-29",1.99,3400,{"date":1937,"open":1938,"high":1209,"low":1938,"close":1851,"change":1192,"percent_change":1192,"volume":842,"transactions":9,"vwap":1851},"2025-08-28",9.55,{"date":1940,"open":1941,"high":1855,"low":1941,"close":1851,"change":314,"percent_change":125,"volume":1942,"transactions":9,"vwap":1851},"2025-08-27",9.5,3200,{"date":1944,"open":1818,"high":1711,"low":1818,"close":1945,"change":501,"percent_change":688,"volume":828,"transactions":9,"vwap":1945},"2025-08-26",9.51,{"date":1947,"open":1877,"high":1877,"low":1835,"close":1835,"change":1018,"percent_change":1948,"volume":1942,"transactions":9,"vwap":1835},"2025-08-25",-2.86,{"date":1950,"open":1867,"high":1513,"low":1523,"close":1711,"change":1560,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1711},"2025-08-22",4.14,12300,{"date":1954,"open":1002,"high":1523,"low":1955,"close":1532,"change":354,"percent_change":1956,"volume":1902,"transactions":9,"vwap":1532},"2025-08-21",9.13,-1.05,{"date":1958,"open":1839,"high":1945,"low":1959,"close":1945,"change":1560,"percent_change":1106,"volume":1960,"transactions":9,"vwap":1945},"2025-08-20",9.19,7500,{"date":1962,"open":1835,"high":1835,"low":1845,"close":1845,"change":1792,"percent_change":725,"volume":1963,"transactions":9,"vwap":1845},"2025-08-19",4800,{"date":1965,"open":1877,"high":1202,"low":1966,"close":1966,"change":426,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-18",9.24,-4.35,6400,{"date":1970,"open":1971,"high":1900,"low":1696,"close":1900,"change":1627,"percent_change":1972,"volume":937,"transactions":9,"vwap":1900},"2025-08-15",9.36,4.77,{"date":1974,"open":1855,"high":1855,"low":1975,"close":1530,"change":1976,"percent_change":1977,"volume":1276,"transactions":9,"vwap":1530},"2025-08-14",8.94,-0.46,-4.75,{"date":1979,"open":1210,"high":1210,"low":621,"close":1710,"change":1545,"percent_change":1435,"volume":1980,"transactions":9,"vwap":1710},"2025-08-13",8700,{"date":1982,"open":1513,"high":1191,"low":1716,"close":1204,"change":284,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1204},"2025-08-12",1.01,8100,{"date":1986,"open":1531,"high":1895,"low":1855,"close":1896,"change":936,"percent_change":1987,"volume":1858,"transactions":9,"vwap":1896},"2025-08-11",2.38,{"date":1989,"open":1513,"high":1721,"low":1248,"close":1248,"change":354,"percent_change":443,"volume":1784,"transactions":9,"vwap":1248},"2025-08-08",{"date":1991,"open":1712,"high":1895,"low":1248,"close":1712,"change":1992,"percent_change":1177,"volume":1440,"transactions":9,"vwap":1712},"2025-08-07",-0.02,{"date":1994,"open":1995,"high":1995,"low":1712,"close":1996,"change":464,"percent_change":1997,"volume":1984,"transactions":9,"vwap":1996},"2025-08-06",10.01,9.77,-1.71,{"date":1999,"open":1191,"high":1895,"low":1703,"close":1202,"change":1154,"percent_change":1633,"volume":842,"transactions":9,"vwap":1202},"2025-08-05",{"date":2001,"open":1895,"high":1196,"low":1712,"close":1224,"change":76,"percent_change":2002,"volume":962,"transactions":9,"vwap":1224},"2025-08-04",2.15,{"date":2004,"open":1995,"high":1995,"low":1900,"close":1509,"change":2005,"percent_change":2006,"volume":1984,"transactions":9,"vwap":1509},"2025-08-01",-0.45,-4.4,{"date":2008,"open":1123,"high":1117,"low":1877,"close":1153,"change":678,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1153},"2025-07-31",2.2,67100,{"date":2012,"open":1183,"high":1183,"low":1721,"close":1995,"change":737,"percent_change":2013,"volume":1952,"transactions":9,"vwap":1995},"2025-07-30",-0.69,{"date":2015,"open":2016,"high":2016,"low":1111,"close":1133,"change":1177,"percent_change":2017,"volume":937,"transactions":9,"vwap":1133},"2025-07-29",10.26,-1.95,{"date":2019,"open":1123,"high":1183,"low":1139,"close":1161,"change":314,"percent_change":484,"volume":2020,"transactions":9,"vwap":1161},"2025-07-28",20100,{"date":2022,"open":2023,"high":1284,"low":1125,"close":1139,"change":1066,"percent_change":827,"volume":1773,"transactions":9,"vwap":1139},"2025-07-25",10.34,{"date":2025,"open":1098,"high":1309,"low":1256,"close":1284,"change":1225,"percent_change":1997,"volume":1120,"transactions":9,"vwap":1284},"2025-07-24",{"date":2027,"open":1125,"high":1166,"low":1125,"close":1376,"change":935,"percent_change":572,"volume":1852,"transactions":9,"vwap":1376},"2025-07-23",{"date":2029,"open":1191,"high":1465,"low":1191,"close":1183,"change":1447,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1183},"2025-07-22",4.69,26200,{"date":2033,"open":1716,"high":1189,"low":1716,"close":1189,"change":678,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1189},"2025-07-21",2.24,8500,{"date":2037,"open":1217,"high":1104,"low":1844,"close":1909,"change":415,"percent_change":2038,"volume":925,"transactions":9,"vwap":1909},"2025-07-18",1.13,{"date":2040,"open":2041,"high":2042,"low":2041,"close":1209,"change":135,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1209},"2025-07-17",9.59,10.09,0.94,10900,{"date":2046,"open":2047,"high":1256,"low":1530,"close":1697,"change":76,"percent_change":2048,"volume":1377,"transactions":9,"vwap":1697},"2025-07-16",9.4,2.23,{"date":2050,"open":1197,"high":1216,"low":2047,"close":2047,"change":785,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2047},"2025-07-15",-6.09,32500,{"date":2054,"open":1239,"high":1895,"low":1995,"close":1995,"change":1992,"percent_change":1177,"volume":2055,"transactions":9,"vwap":1995},"2025-07-14",2700,{"date":2057,"open":1256,"high":1256,"low":1189,"close":1189,"change":92,"percent_change":2058,"volume":962,"transactions":9,"vwap":1189},"2025-07-11",-2.34,{"date":2060,"open":1138,"high":1138,"low":1256,"close":1256,"change":1066,"percent_change":1140,"volume":755,"transactions":9,"vwap":1256},"2025-07-10",{"date":2062,"open":2063,"high":1138,"low":1518,"close":1138,"change":314,"percent_change":285,"volume":2064,"transactions":9,"vwap":1138},"2025-07-09",10.31,8000,{"date":2066,"open":1143,"high":1146,"low":1123,"close":2023,"change":303,"percent_change":77,"volume":2067,"transactions":9,"vwap":2023},"2025-07-08",4700,{"date":2069,"open":1145,"high":1256,"low":1196,"close":1518,"change":464,"percent_change":2070,"volume":1219,"transactions":9,"vwap":1518},"2025-07-07",-1.64,{"date":2072,"open":1246,"high":1223,"low":1246,"close":1097,"change":1198,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1097},"2025-07-03",2.47,4200,{"date":2076,"open":2077,"high":1145,"low":2042,"close":1152,"change":1478,"percent_change":716,"volume":746,"transactions":9,"vwap":1152},"2025-07-02",10.15,{"date":2079,"open":1196,"high":1284,"low":1895,"close":1895,"change":314,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1895},"2025-07-01",0.6,20400,{"date":2083,"open":1196,"high":1196,"low":1210,"close":1995,"change":1799,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1995},"2025-06-30",-1.86,44800,{"date":2087,"open":2042,"high":1125,"low":1872,"close":1518,"change":57,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1518},"2025-06-27",1.8,104000,{"date":2091,"open":1202,"high":1189,"low":1249,"close":1239,"change":17,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1239},"2025-06-26",2.45,4900,{"date":2095,"open":1191,"high":1191,"low":1509,"close":1509,"change":744,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1509},"2025-06-25",-3.17,12500,{"date":2099,"open":1222,"high":1222,"low":1191,"close":1222,"change":1992,"percent_change":1177,"volume":2100,"transactions":9,"vwap":1222},"2025-06-24",14800,{"date":2102,"open":1224,"high":1125,"low":1224,"close":1152,"change":314,"percent_change":2080,"volume":774,"transactions":9,"vwap":1152},"2025-06-23",{"date":2104,"open":1152,"high":1125,"low":1216,"close":1234,"change":1603,"percent_change":1545,"volume":1305,"transactions":9,"vwap":1234},"2025-06-20",{"date":2106,"open":1896,"high":2107,"low":1896,"close":2042,"change":862,"percent_change":2108,"volume":828,"transactions":9,"vwap":2042},"2025-06-18",10.11,1.92,{"date":2110,"open":1683,"high":1111,"low":2111,"close":1867,"change":354,"percent_change":2112,"volume":746,"transactions":9,"vwap":1867},"2025-06-17",9.72,-1,{"date":2114,"open":1191,"high":1145,"low":1886,"close":1191,"change":284,"percent_change":1983,"volume":1750,"transactions":9,"vwap":1191},"2025-06-16",{"date":2116,"open":1872,"high":1204,"low":1872,"close":1867,"change":1675,"percent_change":2117,"volume":834,"transactions":9,"vwap":1867},"2025-06-13",-2.46,{"date":2119,"open":1204,"high":2077,"low":1867,"close":2077,"change":840,"percent_change":2120,"volume":902,"transactions":9,"vwap":2077},"2025-06-12",1.5,{"date":2122,"open":1895,"high":1895,"low":1191,"close":1191,"change":1603,"percent_change":1545,"volume":1926,"transactions":9,"vwap":1191},"2025-06-11",{"date":2124,"open":2125,"high":2125,"low":1224,"close":1189,"change":688,"percent_change":2126,"volume":1693,"transactions":9,"vwap":1189},"2025-06-10",10.17,-1.08,{"date":2128,"open":1189,"high":1123,"low":1872,"close":1102,"change":284,"percent_change":178,"volume":1750,"transactions":9,"vwap":1102},"2025-06-09",{"date":2130,"open":1216,"high":1102,"low":1896,"close":1111,"change":76,"percent_change":1327,"volume":755,"transactions":9,"vwap":1111},"2025-06-06",{"date":2132,"open":1204,"high":1995,"low":1249,"close":1249,"change":1705,"percent_change":2133,"volume":746,"transactions":9,"vwap":1249},"2025-06-05",-2.58,{"date":2135,"open":1239,"high":2136,"low":1197,"close":2042,"change":639,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2042},"2025-06-04",10.16,-1.37,8600,{"date":2140,"open":1716,"high":1153,"low":1716,"close":1153,"change":1348,"percent_change":2141,"volume":1862,"transactions":9,"vwap":1153},"2025-06-03",4.18,{"date":2143,"open":1123,"high":1123,"low":1703,"close":1716,"change":1799,"percent_change":1178,"volume":2064,"transactions":9,"vwap":1716},"2025-06-02",{"date":2145,"open":1518,"high":1518,"low":1995,"close":1995,"change":464,"percent_change":848,"volume":1935,"transactions":9,"vwap":1995},"2025-05-30",{"date":2147,"open":1850,"high":1134,"low":1850,"close":1134,"change":1525,"percent_change":1798,"volume":2148,"transactions":9,"vwap":1134},"2025-05-29",21200,{"date":2150,"open":1711,"high":1111,"low":2151,"close":2151,"change":1235,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-05-28",9.39,-3.89,14300,{"date":2155,"open":1671,"high":1996,"low":1671,"close":1996,"change":888,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1996},"2025-05-27",5.62,22100,{"date":2159,"open":1660,"high":1938,"low":1955,"close":2160,"change":501,"percent_change":688,"volume":979,"transactions":9,"vwap":2160},"2025-05-23",9.25,{"date":2162,"open":1941,"high":1720,"low":1671,"close":1671,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1671},"2025-05-22",-0.23,-2.42,13900,{"date":2167,"open":1532,"high":1850,"low":1532,"close":1704,"change":1192,"percent_change":1192,"volume":842,"transactions":9,"vwap":1704},"2025-05-21",{"date":2169,"open":2151,"high":1697,"low":2151,"close":1704,"change":1992,"percent_change":847,"volume":2035,"transactions":9,"vwap":1704},"2025-05-20",{"date":2171,"open":1855,"high":1509,"low":1945,"close":1945,"change":2163,"percent_change":2172,"volume":1984,"transactions":9,"vwap":1945},"2025-05-19",-2.36,{"date":2174,"open":1224,"high":1224,"low":1828,"close":1844,"change":1705,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1844},"2025-05-16",-2.6,36400,{"date":2178,"open":1672,"high":1191,"low":1672,"close":1191,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1191},"2025-05-15",0.7,7.53,13700,{"date":2183,"open":2160,"high":2184,"low":2160,"close":1696,"change":284,"percent_change":1230,"volume":2138,"transactions":9,"vwap":1696},"2025-05-14",9.45,{"date":2186,"open":1123,"high":1123,"low":2187,"close":1690,"change":610,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1690},"2025-05-13",9.18,-9.72,67300,{"date":2191,"open":1123,"high":1123,"low":1867,"close":1131,"change":1198,"percent_change":2192,"volume":952,"transactions":9,"vwap":1131},"2025-05-12",2.52,{"date":2194,"open":1914,"high":1914,"low":2195,"close":1202,"change":1010,"percent_change":1861,"volume":2196,"transactions":9,"vwap":1202},"2025-05-09",9.04,50800,{"date":2198,"open":1895,"high":1161,"low":1234,"close":1125,"change":1840,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1125},"2025-05-08",1.19,11200,{"date":2202,"open":1246,"high":2063,"low":1239,"close":2042,"change":1010,"percent_change":2203,"volume":2044,"transactions":9,"vwap":2042},"2025-05-07",-2.61,{"date":2205,"open":1246,"high":1126,"low":1131,"close":1176,"change":698,"percent_change":2206,"volume":962,"transactions":9,"vwap":1176},"2025-05-06",1.67,{"date":2208,"open":1123,"high":2209,"low":1133,"close":1131,"change":737,"percent_change":1135,"volume":1960,"transactions":9,"vwap":1131},"2025-05-05",10.46,{"date":2211,"open":1224,"high":1284,"low":1224,"close":2016,"change":1840,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2016},"2025-05-02",1.18,9200,{"date":2215,"open":1190,"high":1190,"low":1204,"close":1102,"change":639,"percent_change":2216,"volume":1099,"transactions":9,"vwap":1102},"2025-05-01",-1.36,{"date":2218,"open":1234,"high":1146,"low":1234,"close":1161,"change":862,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1161},"2025-04-30",1.88,16400,{"date":2222,"open":2042,"high":2023,"low":1234,"close":2042,"change":313,"percent_change":284,"volume":1581,"transactions":9,"vwap":2042},"2025-04-29",{"date":2224,"open":1161,"high":1103,"low":1239,"close":1133,"change":744,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1133},"2025-04-28",-3.08,17300,{"date":2228,"open":2063,"high":1406,"low":1222,"close":1138,"change":395,"percent_change":689,"volume":2229,"transactions":9,"vwap":1138},"2025-04-25",15100,{"date":2231,"open":1247,"high":1421,"low":1089,"close":1117,"change":395,"percent_change":2232,"volume":1328,"transactions":9,"vwap":1117},"2025-04-24",-0.85,{"date":184,"open":2234,"high":1372,"low":1098,"close":2235,"change":1066,"percent_change":2236,"volume":979,"transactions":9,"vwap":2235},10.71,10.58,-1.21]