[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HURC":3,"homepage-market-summary":31,"stock-historical-HURC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HURC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hurco Cos Inc","Nasdaq",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Hurco Companies Inc is an international industrial technology company that designs, manufactures, and sells computerized (CNC) machine tools for the metal cutting industry through a international sales and distribution network. Its proprietary control systems and software are sold as integral components of its machine tools. The Company also provides machine tool components, automation solutions, software options, upgrades, accessories, replacement parts, and related support services. It operates in the Americas, Europe, and Asia Pacific, with the Americas contributing the majority of revenue. Its core products include vertical and horizontal machining centers (mills), turning centers (lathes), and toolroom machines.","651","Indianapolis, IN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},22.29,22.27,22.61,22.225,22.06,0.23,1.04,11889.94764,650,22.3709,24.49,14.5,26957.236684864,78,9461,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.19,29611,10808009.171216,54.58,"2025-04-22",[183,184,193,203,214,225,234,244,253,263,274,284,295,306,314,324,332,341,350,359,367,376,385,396,404,413,423,433,442,449,458,469,478,487,496,503,511,521,529,537,546,552,560,571,580,589,599,610,618,629,638,646,653,663,670,676,682,690,696,702,710,717,721,727,734,739,745,750,756,762,768,773,779,785,789,793,800,804,812,819,824,831,836,843,851,857,865,871,879,887,896,902,907,916,923,930,936,943,948,956,963,969,973,977,981,987,992,999,1006,1013,1019,1022,1027,1033,1039,1046,1052,1057,1062,1066,1073,1081,1087,1096,1104,1111,1119,1125,1133,1140,1146,1153,1158,1163,1169,1177,1181,1188,1193,1199,1204,1207,1212,1217,1224,1230,1237,1243,1249,1256,1263,1270,1277,1281,1287,1292,1296,1301,1308,1313,1318,1321,1326,1333,1335,1339,1344,1347,1352,1355,1361,1367,1373,1380,1384,1387,1390,1393,1398,1404,1408,1413,1417,1422,1427,1430,1435,1440,1445,1450,1455,1460,1467,1472,1478,1484,1489,1494,1499,1504,1510,1515,1520,1525,1529,1533,1539,1545,1552,1558,1564,1570,1573,1579,1583,1586,1590,1593,1596,1599,1603,1606,1609,1613,1616,1619,1621,1625,1628,1634,1639,1643,1650,1656,1662,1669,1675,1682,1687,1692,1698,1704,1707,1709,1712,1715,1718,1723,1726,1731,1737,1744,1751,1755,1758,1761,1765,1768,1772,1776,1779,1784,1786,1790,1796,1800,1804,1806,1808,1813,1816,1821,1823,1827,1830,1835,1840,1844,1848,1854,1859,1864,1869,1874,1881,1885,1890,1897,1903,1910,1916,1920,1926,1933,1941,1947,1950,1958,1964,1971,1977,1984,1988,1994,1998,2001,2007,2014,2020,2025,2030,2036,2041,2049,2055,2061,2067,2073,2079,2084,2088,2092,2097,2102,2105,2108,2111,2114,2120,2126,2132,2138,2145,2152,2154,2157,2162,2168,2172,2178,2183,2185,2190,2193,2196,2201,2205,2211,2214,2217,2220,2224,2229,2233,2239,2244,2249,2254,2258,2262,2264,2268,2271,2274,2280],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.15,21.67,0.44,2.04,10098.2002,419,21.8317,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.2,22.5,21.62,-0.46,-2.08,14251.592032,624,21.8411,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",22.03,22.365,21.89,22.08,0.09,0.41,10415.42467,645,22.0692,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",21.71,22.1,21.3663,21.99,0.34,1.57,25697.205595,302,21.9254,{"date":226,"open":216,"high":227,"low":228,"close":229,"change":230,"percent_change":209,"volume":231,"transactions":232,"vwap":233},"2026-09-25",21.94,21.3401,21.65,0.02,9204.589965,398,21.5828,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.2,21.82,21.63,0.43,2.03,25931.1679,669,21.5752,{"date":245,"open":246,"high":246,"low":247,"close":236,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",21.72,21,-0.53,-2.44,16172.675535,568,21.3583,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",22.46,21.12,21.73,-0.32,-1.45,17773.264374,589,21.6721,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",22.18,22.3,21.75,22.05,-0.13,-0.59,9587.8219,356,22.0496,{"date":275,"open":276,"high":277,"low":278,"close":265,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",22.54,22.76,22.01,-0.62,-2.72,23106.6606,539,22.229,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",22.88,23,22.31,22.8,0.14,0.62,12678.1606,596,22.6337,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",22.49,23.115,22.0901,22.66,0.17,0.76,23681.1606,562,22.5493,{"date":307,"open":17,"high":308,"low":17,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",22.78,-0.09,-0.4,12402.950028,288,22.6146,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",21.79,23.48,22.58,0.79,3.63,58688.640756,948,22.634,{"date":325,"open":277,"high":277,"low":326,"close":316,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",21.76,-0.8,-3.54,5728.1606,220,22.0964,{"date":333,"open":334,"high":277,"low":219,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",22.55,22.59,0.03,0.13,12789.1606,570,22.4668,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":301,"percent_change":302,"volume":347,"transactions":348,"vwap":349},"2026-09-09",22.39,22.64,22,22.56,23387.303159,507,22.3358,{"date":351,"open":352,"high":353,"low":278,"close":343,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",22.98,22.99,-0.6,-2.61,30297.732753,772,22.4605,{"date":360,"open":361,"high":26,"low":345,"close":353,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",24.46,0.19,0.83,66992.037064,1105,22.975,{"date":368,"open":369,"high":289,"low":370,"close":289,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",21.4,20.9069,1.52,7.14,45585.007412,736,22.0851,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":239,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",20.86,21.91,21.28,2.06,54971.297732,1169,21.5247,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",21.51,21.85,20.79,20.85,-0.63,-2.93,21293.872592,680,21.3403,{"date":397,"open":287,"high":398,"low":399,"close":399,"change":259,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",23.17,21.48,-6.32,47658.9122,1283,22.4055,{"date":405,"open":406,"high":407,"low":300,"close":408,"change":210,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",22.77,23.15,22.93,1.82,9244.466395,382,22.916,{"date":414,"open":415,"high":416,"low":196,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",22.7,22.87,22.52,-0.39,-1.7,6003.9376,477,22.6861,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":286},"2026-08-26",22.67,22.97,22.37,22.91,0.22,0.97,38507.1091,1006,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":429,"volume":439,"transactions":440,"vwap":441},"2026-08-25",22.35,22.775,22.69,0.05,4020.9562,260,22.7049,{"date":443,"open":289,"high":289,"low":444,"close":344,"change":445,"percent_change":446,"volume":447,"transactions":174,"vwap":448},"2026-08-24",22.6031,-0.28,-1.22,5002.2878,22.6593,{"date":450,"open":287,"high":451,"low":452,"close":453,"change":362,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",23.01,22.51,22.92,0.84,13509.331,466,22.7941,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",22.62,23.23,22.445,22.73,-0.025,-0.11,28008.618179,876,22.85,{"date":470,"open":344,"high":471,"low":18,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",23.16,22.755,0.335,1.49,48788.746779,1212,22.8818,{"date":479,"open":480,"high":286,"low":481,"close":482,"change":483,"percent_change":327,"volume":484,"transactions":485,"vwap":486},"2026-08-18",22.525,22.23,22.42,-0.18,11216.080247,517,22.4291,{"date":488,"open":300,"high":489,"low":195,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",23.07,22.6,0.08,0.36,24333.181361,663,22.6699,{"date":497,"open":498,"high":353,"low":20,"close":417,"change":499,"percent_change":189,"volume":500,"transactions":501,"vwap":502},"2026-08-14",22.07,0.45,26761.981615,726,22.4241,{"date":504,"open":266,"high":505,"low":506,"close":498,"change":507,"percent_change":391,"volume":508,"transactions":509,"vwap":510},"2026-08-13",22.43,21.9,-0.14,7368.789292,381,22.1097,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":337,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",22.38,22.5188,21.9202,22.21,0.59,12148.70618,572,22.2078,{"date":522,"open":506,"high":523,"low":524,"close":208,"change":492,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",22.285,21.88,1.66,16485.042458,443,22.1206,{"date":530,"open":207,"high":255,"low":531,"close":246,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",21.44,-0.34,-1.54,25753.4521,665,21.84,{"date":538,"open":539,"high":540,"low":541,"close":20,"change":542,"percent_change":39,"volume":543,"transactions":544,"vwap":545},"2026-08-07",21.81,22.305,21.7001,0.16,13053.588463,614,22.0118,{"date":547,"open":257,"high":219,"low":197,"close":506,"change":548,"percent_change":438,"volume":549,"transactions":550,"vwap":551},"2026-08-06",0.01,11435.746392,696,21.7584,{"date":553,"open":229,"high":554,"low":555,"close":207,"change":492,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",21.93,21.3801,1.67,14147.601338,588,21.826,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",21.275,21.8999,21.18,21.53,-0.37,-1.69,20278.54507,785,21.4208,{"date":572,"open":573,"high":574,"low":573,"close":506,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",21.01,21.92,1.06,5.09,17039.700767,730,21.645,{"date":581,"open":582,"high":573,"low":583,"close":584,"change":585,"percent_change":419,"volume":586,"transactions":587,"vwap":588},"2026-07-31",20.95,20.61,20.84,-0.36,12135.607378,497,20.8658,{"date":590,"open":591,"high":592,"low":593,"close":236,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",20.78,21.3,20.3,0.85,4.18,16043.870904,379,20.9965,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",20.9,20.975,20.04,20.35,-0.43,-2.07,24098.72993,649,20.4148,{"date":611,"open":612,"high":256,"low":613,"close":591,"change":123,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",20.4,20.39,1.22,18651.882351,920,20.6807,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",21.27,21.96,20.52,20.53,-0.68,-3.21,36011.027372,1246,21.0361,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":258,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",21.34,21.8825,21.21,-1.49,14303.7476,906,21.547,{"date":639,"open":387,"high":640,"low":631,"close":565,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",21.785,-0.23,-1.06,13969.705482,724,21.5961,{"date":647,"open":592,"high":388,"low":592,"close":326,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",0.46,2.16,15376.7476,668,21.6376,{"date":654,"open":655,"high":656,"low":657,"close":592,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",21.61,21.87,21.205,-0.21,-0.98,25259.915831,1256,21.3496,{"date":664,"open":524,"high":665,"low":666,"close":387,"change":566,"percent_change":567,"volume":667,"transactions":668,"vwap":669},"2026-07-20",22.375,21.25,34567.121925,1363,21.7057,{"date":671,"open":353,"high":672,"low":524,"close":524,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":524},"2026-07-17",23.1,-1,-4.37,69700,{"date":677,"open":406,"high":678,"low":425,"close":286,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":286},"2026-07-16",23.47,0.04,0.18,85000,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":575,"volume":689,"transactions":9,"vwap":687},"2026-07-15",22.81,23.2,22.79,22.84,0.24,41200,{"date":691,"open":287,"high":287,"low":692,"close":490,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":490},"2026-07-14",22.47,-0.27,-1.18,21200,{"date":697,"open":698,"high":698,"low":196,"close":416,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":416},"2026-07-13",23.46,-0.45,-1.93,40100,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-10",22.86,23.32,22.28,0.56,2.46,144900,{"date":711,"open":712,"high":713,"low":554,"close":277,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":277},"2026-07-09",22.22,22.96,0.95,4.36,53600,{"date":718,"open":278,"high":425,"low":267,"close":539,"change":445,"percent_change":719,"volume":720,"transactions":9,"vwap":539},"2026-07-08",-1.27,38500,{"date":722,"open":308,"high":308,"low":267,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",22.09,-0.17,-0.76,51500,{"date":728,"open":415,"high":428,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-06",22.12,22.26,-0.07,-0.31,20400,{"date":735,"open":686,"high":736,"low":266,"close":737,"change":336,"percent_change":337,"volume":738,"transactions":9,"vwap":737},"2026-07-02",23.31,22.33,28600,{"date":740,"open":741,"high":742,"low":266,"close":266,"change":354,"percent_change":743,"volume":744,"transactions":9,"vwap":266},"2026-07-01",22.82,23.49,-2.62,50700,{"date":746,"open":747,"high":748,"low":686,"close":747,"change":548,"percent_change":679,"volume":749,"transactions":9,"vwap":747},"2026-06-30",22.9,23.28,43800,{"date":751,"open":266,"high":752,"low":266,"close":753,"change":492,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-29",23.040001,22.89,1.6,29400,{"date":757,"open":352,"high":758,"low":729,"close":759,"change":566,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-26",23.37,22.53,-1.62,58500,{"date":763,"open":764,"high":765,"low":764,"close":747,"change":301,"percent_change":766,"volume":767,"transactions":9,"vwap":747},"2026-06-25",22.74,23.75,0.75,65000,{"date":769,"open":208,"high":685,"low":388,"close":463,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":463},"2026-06-24",0.7,3.18,85700,{"date":774,"open":217,"high":729,"low":775,"close":776,"change":777,"percent_change":693,"volume":778,"transactions":9,"vwap":776},"2026-06-23",21.69,22.030001,-0.06,36500,{"date":780,"open":781,"high":782,"low":783,"close":723,"change":209,"percent_change":210,"volume":784,"transactions":9,"vwap":723},"2026-06-22",22.049999,22.16,21.68,32700,{"date":786,"open":554,"high":787,"low":187,"close":345,"change":548,"percent_change":438,"volume":788,"transactions":9,"vwap":345},"2026-06-18",22.41,78200,{"date":790,"open":791,"high":196,"low":524,"close":219,"change":731,"percent_change":258,"volume":792,"transactions":9,"vwap":219},"2026-06-17",22.059999,30400,{"date":794,"open":795,"high":196,"low":796,"close":791,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":791},"2026-06-16",21.98,21.58,0.3,1.38,60100,{"date":801,"open":802,"high":265,"low":387,"close":326,"change":542,"percent_change":160,"volume":803,"transactions":9,"vwap":326},"2026-06-15",21.6,42900,{"date":805,"open":806,"high":807,"low":808,"close":802,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":802},"2026-06-12",21.64,21.8,21.26,0.1,0.47,35000,{"date":813,"open":814,"high":814,"low":666,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",21.7,21.5,-0.2,-0.92,83500,{"date":820,"open":815,"high":196,"low":821,"close":814,"change":362,"percent_change":822,"volume":823,"transactions":9,"vwap":814},"2026-06-10",21.059999,0.88,78100,{"date":825,"open":826,"high":187,"low":827,"close":387,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":387},"2026-06-09",21.11,21.040001,0.29,1.37,26600,{"date":832,"open":833,"high":806,"low":834,"close":835,"change":209,"percent_change":239,"volume":738,"transactions":9,"vwap":835},"2026-06-08",21.15,20.8,21.22,{"date":837,"open":838,"high":379,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",20,21.13,4.01,23.42,114800,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-04",16.66,17.2,17.12,0.5,3.01,13700,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":777,"percent_change":585,"volume":856,"transactions":9,"vwap":855},"2026-06-03",16.75,16.4,16.62,14700,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-02",17.26,16.56,16.68,-0.54,-3.14,35900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":438,"percent_change":828,"volume":726,"transactions":9,"vwap":870},"2026-06-01",17.3,17.58,16.69,17.22,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":123,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-29",17.1,17.33,16.92,17.17,1.48,9600,{"date":880,"open":881,"high":882,"low":883,"close":875,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":875},"2026-05-28",16.7,17.030001,16.55,0.07,0.42,25800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-27",16.9,17.16,16.65,16.85,-0.02,-0.12,20900,{"date":897,"open":873,"high":873,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-26",16.87,-0.25,-1.46,6500,{"date":903,"open":904,"high":847,"low":882,"close":847,"change":905,"percent_change":822,"volume":906,"transactions":9,"vwap":847},"2026-05-22",17.040001,0.15,2800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-21",16.6,17.14,16.58,16.97,0.27,1.62,13300,{"date":917,"open":918,"high":919,"low":920,"close":881,"change":21,"percent_change":921,"volume":922,"transactions":9,"vwap":881},"2026-05-20",16.5,16.73,16.41,1.4,11400,{"date":924,"open":925,"high":855,"low":926,"close":927,"change":928,"percent_change":929,"volume":878,"transactions":9,"vwap":927},"2026-05-19",16.46,16.45,16.47,-0.05,-0.3,{"date":931,"open":932,"high":869,"low":920,"close":933,"change":465,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-18",16.64,16.52,-0.66,5600,{"date":937,"open":938,"high":912,"low":939,"close":940,"change":230,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-15",16.72,16.35,16.63,0.12,35700,{"date":944,"open":939,"high":945,"low":939,"close":946,"change":337,"percent_change":319,"volume":947,"transactions":9,"vwap":946},"2026-05-14",16.8,16.61,34600,{"date":949,"open":950,"high":951,"low":952,"close":96,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":96},"2026-05-13",16.95,17.39,16.27,-0.19,-1.14,50300,{"date":957,"open":932,"high":958,"low":959,"close":960,"change":269,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-12",17,16.54,16.67,-0.77,17700,{"date":964,"open":927,"high":965,"low":927,"close":945,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":945},"2026-05-11",16.96,0.28,1.69,11900,{"date":970,"open":845,"high":938,"low":918,"close":933,"change":507,"percent_change":971,"volume":972,"transactions":9,"vwap":933},"2026-05-08",-0.84,8300,{"date":974,"open":958,"high":958,"low":891,"close":845,"change":507,"percent_change":975,"volume":976,"transactions":9,"vwap":845},"2026-05-07",-0.83,8700,{"date":978,"open":873,"high":873,"low":945,"close":945,"change":929,"percent_change":979,"volume":980,"transactions":9,"vwap":945},"2026-05-06",-1.75,3000,{"date":982,"open":918,"high":983,"low":918,"close":873,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":873},"2026-05-05",17.4,0.33,1.97,11800,{"date":988,"open":960,"high":870,"low":960,"close":989,"change":198,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-04",16.77,-2.67,4600,{"date":993,"open":881,"high":994,"low":995,"close":996,"change":810,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-01",17.51,16.53,17.23,2.8,29700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":491,"percent_change":1005,"volume":901,"transactions":9,"vwap":1004},"2026-04-30",16.78,16.99,16.59,16.76,0.48,{"date":1007,"open":1008,"high":1009,"low":1010,"close":861,"change":731,"percent_change":1011,"volume":1012,"transactions":9,"vwap":861},"2026-04-29",16.79,16.93,16.26,-0.42,10300,{"date":1014,"open":1015,"high":1016,"low":1015,"close":853,"change":21,"percent_change":1017,"volume":1018,"transactions":9,"vwap":853},"2026-04-28",16.39,17.28,1.39,16500,{"date":1020,"open":927,"high":853,"low":927,"close":933,"change":884,"percent_change":239,"volume":1021,"transactions":9,"vwap":933},"2026-04-27",8500,{"date":1023,"open":1024,"high":926,"low":1024,"close":926,"change":542,"percent_change":1025,"volume":1026,"transactions":9,"vwap":926},"2026-04-24",16.15,0.98,2900,{"date":1028,"open":1029,"high":909,"low":1010,"close":1030,"change":641,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",16.37,16.29,-1.39,9300,{"date":1034,"open":1035,"high":1008,"low":1036,"close":933,"change":209,"percent_change":1037,"volume":1038,"transactions":9,"vwap":933},"2026-04-22",16.43,16.33,0.55,12600,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1035,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1035},"2026-04-21",16.25,16.89,0.21,1.29,57400,{"date":1047,"open":939,"high":869,"low":1048,"close":1049,"change":507,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-20",16.16,16.22,-0.86,17800,{"date":1053,"open":925,"high":909,"low":1054,"close":1054,"change":1055,"percent_change":483,"volume":1056,"transactions":9,"vwap":1054},"2026-04-17",16.36,-0.03,10600,{"date":1058,"open":892,"high":1059,"low":1060,"close":1015,"change":354,"percent_change":1061,"volume":962,"transactions":9,"vwap":1015},"2026-04-16",17.07,16.17,-3.53,{"date":1063,"open":1064,"high":1002,"low":1064,"close":1002,"change":290,"percent_change":363,"volume":1065,"transactions":9,"vwap":1002},"2026-04-15",16.42,11700,{"date":1067,"open":1010,"high":1068,"low":1069,"close":892,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":892},"2026-04-14",17.09,16.2,0.61,3.76,30700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":465,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-13",16.14,16.28,15.93,16.24,-0.67,36700,{"date":1082,"open":1083,"high":96,"low":1084,"close":939,"change":429,"percent_change":1085,"volume":1086,"transactions":9,"vwap":939},"2026-04-10",15.96,15.73,1.36,19400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-09",15.21,16.49,15.2,16.13,0.72,4.67,29900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":220,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-08",15.34,15.86,15.24,15.41,2.26,34500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":605,"percent_change":1110,"volume":850,"transactions":9,"vwap":1109},"2026-04-07",15.48,15.7,15.06,15.07,-2.77,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":189,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",15.26,15.87,15.02,15.5,0.31,15200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":884,"percent_change":648,"volume":895,"transactions":9,"vwap":1124},"2026-04-02",14.92,15.27,14.76,15.19,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":210,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",14.82,15.25,14.7,15.12,2.79,17600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":731,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-31",15.11,14.65,14.71,-0.47,30600,{"date":1141,"open":1137,"high":1142,"low":1143,"close":1144,"change":893,"percent_change":507,"volume":1145,"transactions":9,"vwap":1144},"2026-03-30",14.85,14.51,14.78,33800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":816,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-27",14.75,14.8,14.69,-1.33,2300,{"date":1154,"open":1109,"high":1155,"low":1127,"close":1156,"change":731,"percent_change":198,"volume":1157,"transactions":9,"vwap":1156},"2026-03-26",15.4,15,5800,{"date":1159,"open":1128,"high":1116,"low":1160,"close":1109,"change":491,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1109},"2026-03-25",14.99,0.53,3900,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1160,"change":1117,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1160},"2026-03-24",14.66,15.15,2.11,22100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":862,"volume":1176,"transactions":9,"vwap":1174},"2026-03-23",14.95,15.13,14.6,14.68,-0.08,13900,{"date":1178,"open":1135,"high":1135,"low":27,"close":1123,"change":336,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1123},"2026-03-20",0.2,35600,{"date":1182,"open":1137,"high":1183,"low":1184,"close":1185,"change":309,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-19",14.89,14.59,14.73,-0.61,20100,{"date":1189,"open":1166,"high":1128,"low":1127,"close":1127,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1127},"2026-03-18",-0.35,-2.31,28300,{"date":1194,"open":1195,"high":1196,"low":1156,"close":1197,"change":438,"percent_change":984,"volume":1198,"transactions":9,"vwap":1197},"2026-03-17",15.29,15.69,15.17,25600,{"date":1200,"open":1142,"high":1201,"low":1137,"close":1130,"change":885,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1130},"2026-03-16",15.43,2.86,9500,{"date":1205,"open":1136,"high":1160,"low":27,"close":1129,"change":1055,"percent_change":816,"volume":1206,"transactions":9,"vwap":1129},"2026-03-13",59800,{"date":1208,"open":1209,"high":1156,"low":27,"close":1185,"change":418,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1185},"2026-03-12",14.97,-2.58,55800,{"date":1213,"open":1098,"high":1214,"low":1130,"close":1130,"change":929,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1130},"2026-03-11",15.62,-1.95,37800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":465,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-10",15.6,16,15.42,-0.71,9800,{"date":1225,"open":1226,"high":1227,"low":1197,"close":1228,"change":113,"percent_change":777,"volume":1229,"transactions":9,"vwap":1228},"2026-03-09",15.51,16.18,15.53,38700,{"date":1231,"open":883,"high":1232,"low":1221,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-06",16.57,15.54,-1.09,-6.55,56100,{"date":1238,"open":1239,"high":1240,"low":940,"close":940,"change":961,"percent_change":1241,"volume":1242,"transactions":9,"vwap":940},"2026-03-05",17.35,17.38,-4.43,16900,{"date":1244,"open":1245,"high":1246,"low":1245,"close":983,"change":809,"percent_change":1247,"volume":1248,"transactions":9,"vwap":983},"2026-03-04",17.27,17.74,0.58,9100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":867,"change":1254,"percent_change":1050,"volume":1255,"transactions":9,"vwap":867},"2026-03-03",17.45,17.56,17.01,-0.15,37400,{"date":1257,"open":1258,"high":1259,"low":1251,"close":1251,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1251},"2026-03-02",17.53,17.9,-0.26,-1.47,14800,{"date":1264,"open":1258,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-27",17.81,17.43,17.71,0,15100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1267,"change":492,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1267},"2026-02-26",17.42,18,17.18,2.07,34800,{"date":1278,"open":1274,"high":1239,"low":1274,"close":1239,"change":542,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1239},"2026-02-25",0.93,11100,{"date":1282,"open":1272,"high":1283,"low":1284,"close":1284,"change":693,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-24",17.67,17.19,-1.55,8800,{"date":1288,"open":1289,"high":1289,"low":1274,"close":1290,"change":809,"percent_change":1247,"volume":1291,"transactions":9,"vwap":1290},"2026-02-23",17.64,17.46,41000,{"date":1293,"open":1294,"high":1265,"low":1294,"close":1295,"change":438,"percent_change":828,"volume":1223,"transactions":9,"vwap":1295},"2026-02-20",17.31,17.36,{"date":1297,"open":983,"high":1298,"low":1294,"close":1294,"change":1299,"percent_change":817,"volume":1300,"transactions":9,"vwap":1294},"2026-02-19",17.68,-0.16,9200,{"date":1302,"open":1303,"high":1304,"low":1266,"close":1305,"change":816,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-18",17.7,17.85,17.47,-1.13,18700,{"date":1309,"open":1246,"high":1310,"low":868,"close":1283,"change":483,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1283},"2026-02-17",17.95,-1.01,30300,{"date":1314,"open":1252,"high":1304,"low":1239,"close":1304,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1304},"2026-02-13",0.54,3.12,12500,{"date":1319,"open":1267,"high":1267,"low":1274,"close":1294,"change":532,"percent_change":700,"volume":1320,"transactions":9,"vwap":1294},"2026-02-12",13600,{"date":1322,"open":1323,"high":1324,"low":996,"close":1325,"change":731,"percent_change":310,"volume":733,"transactions":9,"vwap":1325},"2026-02-11",17.57,17.79,17.65,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":143,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-10",17.5,17.92,17.72,1.84,10500,{"date":1334,"open":1284,"high":1283,"low":1284,"close":983,"change":1055,"percent_change":724,"volume":922,"transactions":9,"vwap":983},"2026-02-09",{"date":1336,"open":904,"high":1267,"low":904,"close":1266,"change":648,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1266},"2026-02-06",2.71,59500,{"date":1340,"open":1341,"high":1341,"low":912,"close":912,"change":532,"percent_change":1342,"volume":1343,"transactions":9,"vwap":912},"2026-02-05",17.34,-1.96,4500,{"date":1345,"open":994,"high":868,"low":1346,"close":1294,"change":337,"percent_change":302,"volume":1176,"transactions":9,"vwap":1294},"2026-02-04",17.02,{"date":1348,"open":958,"high":1349,"low":1015,"close":1274,"change":1247,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1274},"2026-02-03",17.54,3.49,41100,{"date":1353,"open":1354,"high":965,"low":1003,"close":909,"change":108,"percent_change":492,"volume":1103,"transactions":9,"vwap":909},"2026-02-02",16.82,{"date":1356,"open":1357,"high":1357,"low":959,"close":959,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":959},"2026-01-30",17.21,-0.56,-3.27,44700,{"date":1362,"open":1363,"high":1364,"low":881,"close":873,"change":492,"percent_change":1365,"volume":1366,"transactions":9,"vwap":873},"2026-01-29",17.29,17.32,2.15,25300,{"date":1368,"open":876,"high":876,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-28",16.74,-0.24,-1.41,19800,{"date":1374,"open":1375,"high":846,"low":869,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-27",16.83,16.98,0.26,1.56,24000,{"date":1381,"open":1003,"high":1382,"low":1036,"close":938,"change":337,"percent_change":133,"volume":1383,"transactions":9,"vwap":938},"2026-01-26",16.91,16200,{"date":1385,"open":891,"high":1375,"low":925,"close":1003,"change":309,"percent_change":862,"volume":1386,"transactions":9,"vwap":1003},"2026-01-23",17500,{"date":1388,"open":918,"high":958,"low":918,"close":861,"change":230,"percent_change":941,"volume":1389,"transactions":9,"vwap":861},"2026-01-22",18500,{"date":1391,"open":1002,"high":1002,"low":1232,"close":845,"change":984,"percent_change":1392,"volume":733,"transactions":9,"vwap":845},"2026-01-21",2.02,{"date":1394,"open":958,"high":859,"low":1078,"close":1036,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1036},"2026-01-20",-0.94,-5.44,28100,{"date":1399,"open":1400,"high":867,"low":958,"close":1245,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1245},"2026-01-16",17.08,0.11,0.64,38900,{"date":1405,"open":1298,"high":1298,"low":1008,"close":890,"change":797,"percent_change":1406,"volume":1407,"transactions":9,"vwap":890},"2026-01-15",1.78,23300,{"date":1409,"open":1410,"high":1411,"low":883,"close":1410,"change":1268,"percent_change":1268,"volume":1412,"transactions":9,"vwap":1410},"2026-01-14",16.86,17.48,13000,{"date":1414,"open":1298,"high":1298,"low":1001,"close":1410,"change":258,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1410},"2026-01-13",-1.86,28800,{"date":1418,"open":1253,"high":1419,"low":1420,"close":1274,"change":113,"percent_change":777,"volume":1421,"transactions":9,"vwap":1274},"2026-01-12",17.87,16.71,92700,{"date":1423,"open":881,"high":1251,"low":881,"close":1284,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1284},"2026-01-09",0.77,4.69,49100,{"date":1428,"open":1036,"high":983,"low":1036,"close":1064,"change":941,"percent_change":160,"volume":1429,"transactions":9,"vwap":1064},"2026-01-08",37200,{"date":1431,"open":926,"high":911,"low":1432,"close":1433,"change":548,"percent_change":108,"volume":1434,"transactions":9,"vwap":1433},"2026-01-07",16.040001,16.3,14000,{"date":1436,"open":1354,"high":892,"low":1048,"close":1030,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1030},"2026-01-06",-0.58,-3.44,14400,{"date":1441,"open":1010,"high":1442,"low":1024,"close":898,"change":1443,"percent_change":771,"volume":1444,"transactions":9,"vwap":898},"2026-01-05",17.37,0.52,83100,{"date":1446,"open":1447,"high":853,"low":1447,"close":939,"change":68,"percent_change":1448,"volume":1449,"transactions":9,"vwap":939},"2026-01-02",15.44,5.83,30000,{"date":1451,"open":1452,"high":1453,"low":73,"close":1454,"change":269,"percent_change":975,"volume":922,"transactions":9,"vwap":1454},"2025-12-31",15.49,15.75,15.45,{"date":1456,"open":1457,"high":1075,"low":1155,"close":1458,"change":491,"percent_change":1443,"volume":1459,"transactions":9,"vwap":1458},"2025-12-30",15.56,15.58,18400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1116,"change":680,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1116},"2025-12-29",15.33,15.64,14.86,1.17,55400,{"date":1468,"open":1166,"high":1219,"low":1166,"close":1469,"change":507,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-26",15.32,-0.91,7600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":507,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-24",15.95,15.46,-0.9,16400,{"date":1479,"open":1480,"high":1481,"low":1172,"close":1219,"change":153,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1219},"2025-12-23",15.14,15.79,2.3,45000,{"date":1485,"open":1464,"high":1201,"low":1464,"close":1128,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1128},"2025-12-22",0.37,2.49,35100,{"date":1490,"open":1156,"high":1089,"low":1491,"close":1492,"change":894,"percent_change":327,"volume":1493,"transactions":9,"vwap":1492},"2025-12-19",14.81,14.88,29600,{"date":1495,"open":1496,"high":1497,"low":1123,"close":1156,"change":123,"percent_change":967,"volume":1498,"transactions":9,"vwap":1156},"2025-12-18",14.96,15.3,23700,{"date":1500,"open":1156,"high":1501,"low":1150,"close":1148,"change":899,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1148},"2025-12-17",15.22,-1.67,33100,{"date":1505,"open":1122,"high":1506,"low":1156,"close":1156,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1156},"2025-12-16",15.28,-0.38,-2.47,22300,{"date":1511,"open":1108,"high":1454,"low":1492,"close":1512,"change":966,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-15",15.38,1.85,47300,{"date":1516,"open":1183,"high":1128,"low":1148,"close":1517,"change":1377,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-12",15.1,1.75,52600,{"date":1521,"open":1156,"high":1100,"low":1129,"close":1522,"change":953,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-11",14.84,-1.26,51700,{"date":1526,"open":1160,"high":1512,"low":1464,"close":1527,"change":491,"percent_change":1315,"volume":1528,"transactions":9,"vwap":1527},"2025-12-10",15.03,54200,{"date":1530,"open":1166,"high":1128,"low":1492,"close":1171,"change":465,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1171},"2025-12-09",-0.73,26000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1108,"change":337,"percent_change":1538,"volume":1488,"transactions":9,"vwap":1108},"2025-12-08",14.98,15.47,14.94,0.87,{"date":1540,"open":1091,"high":1481,"low":1541,"close":1542,"change":1254,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-05",14.58,14.93,-0.99,50900,{"date":1546,"open":1547,"high":1548,"low":1108,"close":1549,"change":725,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-04",16.02,16.23,15.08,-4.8,68100,{"date":1553,"open":1036,"high":1554,"low":1555,"close":1556,"change":309,"percent_change":1358,"volume":1557,"transactions":9,"vwap":1556},"2025-12-03",16.34,15.68,15.84,28000,{"date":1559,"open":1107,"high":1560,"low":1561,"close":1077,"change":148,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1077},"2025-12-02",16.1,15.59,2.44,28400,{"date":1565,"open":1566,"high":1090,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1192,"transactions":9,"vwap":1567},"2025-12-01",16.12,15.55,-0.65,-4.01,{"date":1571,"open":1002,"high":1002,"low":1566,"close":1069,"change":816,"percent_change":446,"volume":1572,"transactions":9,"vwap":1069},"2025-11-28",33900,{"date":1574,"open":1575,"high":1576,"low":854,"close":854,"change":953,"percent_change":1577,"volume":1578,"transactions":9,"vwap":854},"2025-11-26",16.51,16.84,-1.15,21000,{"date":1580,"open":854,"high":958,"low":854,"close":1003,"change":362,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1003},"2025-11-25",1.16,40000,{"date":1584,"open":933,"high":1420,"low":854,"close":854,"change":941,"percent_change":160,"volume":1585,"transactions":9,"vwap":854},"2025-11-24",12000,{"date":1587,"open":1575,"high":1376,"low":1078,"close":1076,"change":1588,"percent_change":979,"volume":1589,"transactions":9,"vwap":1076},"2025-11-21",-0.29,24700,{"date":1591,"open":881,"high":875,"low":854,"close":1232,"change":884,"percent_change":885,"volume":1592,"transactions":9,"vwap":1232},"2025-11-20",18000,{"date":1594,"open":926,"high":909,"low":920,"close":918,"change":230,"percent_change":941,"volume":1595,"transactions":9,"vwap":918},"2025-11-19",12100,{"date":1597,"open":1076,"high":1232,"low":1076,"close":96,"change":337,"percent_change":1598,"volume":968,"transactions":9,"vwap":96},"2025-11-18",0.8,{"date":1600,"open":853,"high":1008,"low":939,"close":939,"change":258,"percent_change":1601,"volume":1602,"transactions":9,"vwap":939},"2025-11-17",-1.92,32200,{"date":1604,"open":855,"high":1042,"low":855,"close":960,"change":209,"percent_change":1315,"volume":1605,"transactions":9,"vwap":960},"2025-11-14",10700,{"date":1607,"open":853,"high":1608,"low":1575,"close":911,"change":731,"percent_change":1011,"volume":1389,"transactions":9,"vwap":911},"2025-11-13",16.81,{"date":1610,"open":1004,"high":859,"low":918,"close":891,"change":1401,"percent_change":1611,"volume":1612,"transactions":9,"vwap":891},"2025-11-12",0.67,20600,{"date":1614,"open":854,"high":1410,"low":1036,"close":959,"change":290,"percent_change":594,"volume":1615,"transactions":9,"vwap":959},"2025-11-11",15400,{"date":1617,"open":853,"high":1253,"low":854,"close":854,"change":1268,"percent_change":1268,"volume":1618,"transactions":9,"vwap":854},"2025-11-10",16000,{"date":1620,"open":909,"high":1016,"low":1433,"close":854,"change":658,"percent_change":1523,"volume":1389,"transactions":9,"vwap":854},"2025-11-07",{"date":1622,"open":876,"high":1295,"low":946,"close":946,"change":1299,"percent_change":1623,"volume":1624,"transactions":9,"vwap":946},"2025-11-06",-0.95,12400,{"date":1626,"open":861,"high":983,"low":909,"close":989,"change":1175,"percent_change":1138,"volume":1627,"transactions":9,"vwap":989},"2025-11-05",13500,{"date":1629,"open":846,"high":1630,"low":989,"close":892,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":892},"2025-11-04",17.55,-0.55,-3.16,26900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":983,"change":1631,"percent_change":1638,"volume":778,"transactions":9,"vwap":983},"2025-11-03",17.93,17.15,-3.06,{"date":1640,"open":1641,"high":1273,"low":1245,"close":1310,"change":1315,"percent_change":1642,"volume":1320,"transactions":9,"vwap":1310},"2025-10-31",17.44,3.1,{"date":1644,"open":1251,"high":1645,"low":1646,"close":1647,"change":309,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-30",18.12,17.25,17.41,-0.51,17200,{"date":1651,"open":1419,"high":1652,"low":983,"close":1328,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1328},"2025-10-29",18.39,-0.33,-1.85,27500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":641,"percent_change":719,"volume":1262,"transactions":9,"vwap":1661},"2025-10-28",18.13,18.2,17.61,17.83,{"date":1663,"open":1664,"high":1665,"low":1273,"close":1666,"change":418,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-27",18.6,19.059999,18.059999,-2.11,42800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":905,"percent_change":1674,"volume":1065,"transactions":9,"vwap":1673},"2025-10-24",18.8,18.94,18.45,0.82,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":884,"percent_change":148,"volume":1681,"transactions":9,"vwap":1680},"2025-10-23",18.73,18.75,18.25,18.3,40300,{"date":1683,"open":1684,"high":1665,"low":1685,"close":1685,"change":1254,"percent_change":1686,"volume":733,"transactions":9,"vwap":1685},"2025-10-22",18.41,18.23,-0.82,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":301,"percent_change":1279,"volume":1203,"transactions":9,"vwap":1691},"2025-10-21",17.91,18.43,18.38,{"date":1693,"open":1258,"high":1694,"low":1258,"close":1695,"change":1070,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-20",18.42,18.21,3.47,11500,{"date":1699,"open":1700,"high":1303,"low":890,"close":1701,"change":809,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-17",17.24,17.6,0.57,29500,{"date":1705,"open":867,"high":1289,"low":867,"close":1328,"change":816,"percent_change":1306,"volume":1706,"transactions":9,"vwap":1328},"2025-10-16",54400,{"date":1708,"open":1303,"high":1330,"low":890,"close":1303,"change":239,"percent_change":1487,"volume":1655,"transactions":9,"vwap":1303},"2025-10-15",{"date":1710,"open":1324,"high":1324,"low":1284,"close":1245,"change":230,"percent_change":941,"volume":1711,"transactions":9,"vwap":1245},"2025-10-14",5300,{"date":1713,"open":1341,"high":1239,"low":1357,"close":1646,"change":108,"percent_change":153,"volume":1714,"transactions":9,"vwap":1646},"2025-10-13",4900,{"date":1716,"open":1265,"high":1265,"low":958,"close":1284,"change":605,"percent_change":249,"volume":1717,"transactions":9,"vwap":1284},"2025-10-10",26100,{"date":1719,"open":1259,"high":1259,"low":1290,"close":1720,"change":1653,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-09",17.62,-1.84,14900,{"date":1724,"open":1265,"high":1725,"low":1289,"close":1310,"change":336,"percent_change":301,"volume":1157,"transactions":9,"vwap":1310},"2025-10-08",18.049999,{"date":1727,"open":1728,"high":1695,"low":1283,"close":1329,"change":1588,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1329},"2025-10-07",18.030001,-1.59,7000,{"date":1732,"open":1725,"high":1733,"low":1734,"close":1695,"change":884,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1695},"2025-10-06",18.4,17.86,0.39,16800,{"date":1738,"open":1739,"high":1740,"low":1636,"close":1741,"change":1377,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-03",18.11,18.58,18.14,1.45,10200,{"date":1745,"open":1746,"high":1747,"low":1419,"close":1748,"change":1370,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-02",18.040001,18.32,17.88,-1.32,7800,{"date":1752,"open":1411,"high":1664,"low":876,"close":1645,"change":1093,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1645},"2025-10-01",4.14,72600,{"date":1756,"open":1328,"high":1720,"low":1274,"close":983,"change":491,"percent_change":648,"volume":1757,"transactions":9,"vwap":983},"2025-09-30",54700,{"date":1759,"open":1289,"high":1289,"low":890,"close":1364,"change":731,"percent_change":310,"volume":1760,"transactions":9,"vwap":1364},"2025-09-29",33300,{"date":1762,"open":1641,"high":1763,"low":873,"close":951,"change":113,"percent_change":777,"volume":1764,"transactions":9,"vwap":951},"2025-09-26",17.82,22500,{"date":1766,"open":1767,"high":1267,"low":846,"close":983,"change":309,"percent_change":1648,"volume":1498,"transactions":9,"vwap":983},"2025-09-25",17.59,{"date":1769,"open":1305,"high":1770,"low":870,"close":1771,"change":491,"percent_change":648,"volume":1132,"transactions":9,"vwap":1771},"2025-09-24",17.8,17.49,{"date":1773,"open":1246,"high":1774,"low":874,"close":1647,"change":699,"percent_change":1775,"volume":1532,"transactions":9,"vwap":1647},"2025-09-23",17.97,-2.52,{"date":1777,"open":1767,"high":1689,"low":1328,"close":1734,"change":230,"percent_change":1401,"volume":1778,"transactions":9,"vwap":1734},"2025-09-22",128100,{"date":1780,"open":1294,"high":1304,"low":1357,"close":1781,"change":54,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-19",17.84,2.82,16700,{"date":1785,"open":873,"high":1748,"low":958,"close":1239,"change":1254,"percent_change":1050,"volume":738,"transactions":9,"vwap":1239},"2025-09-18",{"date":1787,"open":1788,"high":1788,"low":1016,"close":1328,"change":1138,"percent_change":743,"volume":1789,"transactions":9,"vwap":1328},"2025-09-17",18.09,46900,{"date":1791,"open":1792,"high":1793,"low":1325,"close":1774,"change":885,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1774},"2025-09-16",17.73,18.68,2.39,34100,{"date":1797,"open":1767,"high":1798,"low":859,"close":1630,"change":816,"percent_change":1306,"volume":1799,"transactions":9,"vwap":1630},"2025-09-15",18.87,213000,{"date":1801,"open":1252,"high":1733,"low":846,"close":1802,"change":1117,"percent_change":1406,"volume":1803,"transactions":9,"vwap":1802},"2025-09-12",17.75,21400,{"date":1805,"open":1272,"high":1748,"low":1284,"close":1641,"change":777,"percent_change":532,"volume":1532,"transactions":9,"vwap":1641},"2025-09-11",{"date":1807,"open":1767,"high":1767,"low":983,"close":1328,"change":1268,"percent_change":1268,"volume":1038,"transactions":9,"vwap":1328},"2025-09-10",{"date":1809,"open":1763,"high":1810,"low":1059,"close":1328,"change":1254,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1328},"2025-09-09",18.08,-0.85,133200,{"date":1814,"open":1690,"high":1690,"low":994,"close":1325,"change":445,"percent_change":1815,"volume":1018,"transactions":9,"vwap":1325},"2025-09-08",-1.56,{"date":1817,"open":1009,"high":1741,"low":909,"close":1636,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1636},"2025-09-05",1.25,7.49,38300,{"date":1822,"open":1004,"high":1004,"low":1041,"close":861,"change":438,"percent_change":797,"volume":755,"transactions":9,"vwap":861},"2025-09-04",{"date":1824,"open":1376,"high":882,"low":1010,"close":940,"change":1190,"percent_change":1825,"volume":1826,"transactions":9,"vwap":940},"2025-09-03",-2.06,52500,{"date":1828,"open":890,"high":868,"low":853,"close":1376,"change":797,"percent_change":1829,"volume":1703,"transactions":9,"vwap":1376},"2025-09-02",1.8,{"date":1831,"open":951,"high":1330,"low":861,"close":861,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":861},"2025-08-29",-0.64,-3.7,42600,{"date":1836,"open":1689,"high":1837,"low":1646,"close":1364,"change":1832,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1364},"2025-08-28",18.29,-3.56,195200,{"date":1841,"open":1741,"high":1673,"low":1767,"close":1842,"change":1043,"percent_change":1843,"volume":1697,"transactions":9,"vwap":1842},"2025-08-27",17.96,1.18,{"date":1845,"open":1846,"high":1652,"low":1701,"close":1802,"change":209,"percent_change":1847,"volume":915,"transactions":9,"vwap":1802},"2025-08-26",17.66,0.51,{"date":1849,"open":1850,"high":1851,"low":1349,"close":1846,"change":327,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1846},"2025-08-25",18.07,18.44,-4.33,27900,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1735,"percent_change":649,"volume":1021,"transactions":9,"vwap":1858},"2025-08-22",18.01,19.08,18.46,{"date":1860,"open":1763,"high":1861,"low":1862,"close":1850,"change":816,"percent_change":1234,"volume":1863,"transactions":9,"vwap":1850},"2025-08-21",18.53,17.76,5700,{"date":1865,"open":1739,"high":1866,"low":1636,"close":1867,"change":209,"percent_change":848,"volume":1868,"transactions":9,"vwap":1867},"2025-08-20",18.59,18.27,5200,{"date":1870,"open":1871,"high":1871,"low":1856,"close":1872,"change":269,"percent_change":1222,"volume":1873,"transactions":9,"vwap":1872},"2025-08-19",18.55,18.18,5400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1179,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-18",18.51,19.030001,18.31,1.1,3600,{"date":1882,"open":1883,"high":1883,"low":1739,"close":1739,"change":953,"percent_change":1884,"volume":1711,"transactions":9,"vwap":1739},"2025-08-15",18.37,-1.04,{"date":1886,"open":1887,"high":1887,"low":1273,"close":1680,"change":953,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1680},"2025-08-14",18.48,-1.03,15800,{"date":1891,"open":1892,"high":1893,"low":1679,"close":1894,"change":532,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-13",18.7,18.81,18.49,-1.81,33000,{"date":1898,"open":1856,"high":1899,"low":1856,"close":1900,"change":1611,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-12",18.88,18.83,3.69,12200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":279,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-11",18.5,19.34,18.16,-3.3,9400,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":899,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-08-08",18.66,18.78,-1.31,1400,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1877,"change":816,"percent_change":1884,"volume":1280,"transactions":9,"vwap":1877},"2025-08-07",19.55,18.89,{"date":1921,"open":1740,"high":1922,"low":1740,"close":1923,"change":724,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-06",19.46,19.23,-0.88,4000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1055,"percent_change":1254,"volume":1932,"transactions":9,"vwap":1931},"2025-08-05",19.45,19.56,19.049999,19.4,22600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1735,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-04",19.22,19.5,19.12,19.43,2.05,19300,{"date":1942,"open":1899,"high":1943,"low":1944,"close":1945,"change":483,"percent_change":1395,"volume":1946,"transactions":9,"vwap":1945},"2025-08-01",19.48,18.47,19.040001,32600,{"date":1948,"open":1936,"high":1936,"low":1919,"close":1935,"change":679,"percent_change":1043,"volume":1949,"transactions":9,"vwap":1935},"2025-07-31",12700,{"date":1951,"open":1952,"high":1953,"low":1930,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-07-30",19.67,19.96,19.18,-0.49,-2.49,23800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1952,"change":1117,"percent_change":754,"volume":1963,"transactions":9,"vwap":1952},"2025-07-29",19.49,19.77,19.02,15600,{"date":1965,"open":1966,"high":1967,"low":1877,"close":1968,"change":391,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-07-28",19.72,19.93,19.36,-3.15,31500,{"date":1972,"open":1973,"high":838,"low":1974,"close":1975,"change":21,"percent_change":1581,"volume":1976,"transactions":9,"vwap":1975},"2025-07-25",19.7,19.35,19.99,14600,{"date":1978,"open":1979,"high":1980,"low":1954,"close":1981,"change":1443,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-24",19.24,19.85,19.76,2.7,24300,{"date":1985,"open":1986,"high":1986,"low":1664,"close":1979,"change":1055,"percent_change":1299,"volume":1987,"transactions":9,"vwap":1979},"2025-07-23",20.25,114000,{"date":1989,"open":1990,"high":1936,"low":1788,"close":1991,"change":160,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-22",18.61,19.27,3.99,63500,{"date":1995,"open":838,"high":838,"low":1861,"close":1861,"change":1996,"percent_change":1997,"volume":856,"transactions":9,"vwap":1861},"2025-07-21",-1.3,-6.56,{"date":1999,"open":1980,"high":838,"low":1929,"close":2000,"change":337,"percent_change":138,"volume":1397,"transactions":9,"vwap":2000},"2025-07-18",19.83,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1973,"change":128,"percent_change":1275,"volume":2006,"transactions":9,"vwap":1973},"2025-07-17",19.31,20.14,19.1,32100,{"date":2008,"open":1945,"high":2009,"low":2010,"close":2011,"change":810,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-16",19.88,18.85,19.3,2.5,118300,{"date":2015,"open":2016,"high":2016,"low":2017,"close":1900,"change":418,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1900},"2025-07-15",19.26,18.67,-2.03,35800,{"date":2021,"open":2022,"high":838,"low":2023,"close":1935,"change":483,"percent_change":2024,"volume":1416,"transactions":9,"vwap":1935},"2025-07-14",19.59,19.16,-0.93,{"date":2026,"open":2027,"high":612,"low":1923,"close":1931,"change":248,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1931},"2025-07-11",20.1,-2.66,27200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1967,"change":1268,"percent_change":1268,"volume":2035,"transactions":9,"vwap":1967},"2025-07-10",19.75,20.21,19.57,9900,{"date":2037,"open":2038,"high":2038,"low":2039,"close":1967,"change":777,"percent_change":929,"volume":2040,"transactions":9,"vwap":1967},"2025-07-09",20.11,19.58,26300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1975,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1975},"2025-07-08",20.71,21.46,19.69,-0.72,-3.48,48800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2043,"change":1043,"percent_change":90,"volume":2054,"transactions":9,"vwap":2043},"2025-07-07",20.2,21.1,20.02,31600,{"date":2056,"open":1961,"high":2057,"low":1961,"close":2058,"change":1443,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-03",20.54,20.5,2.6,11000,{"date":2062,"open":2039,"high":2058,"low":2063,"close":2064,"change":680,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-02",19.54,19.98,0.91,51400,{"date":2068,"open":2069,"high":2070,"low":1856,"close":2070,"change":68,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-01",18.91,19.8,4.76,110700,{"date":2074,"open":1303,"high":2075,"low":1303,"close":2076,"change":239,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-30",18.99,18.9,2.33,58400,{"date":2080,"open":2081,"high":2082,"low":1305,"close":1944,"change":894,"percent_change":1568,"volume":2083,"transactions":9,"vwap":1944},"2025-06-27",18.34,18.98,33600,{"date":2085,"open":1400,"high":1899,"low":904,"close":1866,"change":914,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1866},"2025-06-26",9.55,64900,{"date":2089,"open":1462,"high":1771,"low":1462,"close":912,"change":1025,"percent_change":2090,"volume":2091,"transactions":9,"vwap":912},"2025-06-25",6.13,45400,{"date":2093,"open":1220,"high":2094,"low":1457,"close":2095,"change":21,"percent_change":2096,"volume":1889,"transactions":9,"vwap":2095},"2025-06-24",16.31,15.99,1.46,{"date":2098,"open":1101,"high":2099,"low":1497,"close":2100,"change":680,"percent_change":1581,"volume":2101,"transactions":9,"vwap":2100},"2025-06-23",15.92,15.76,15000,{"date":2103,"open":73,"high":1107,"low":73,"close":1458,"change":680,"percent_change":1465,"volume":2104,"transactions":9,"vwap":1458},"2025-06-20",10900,{"date":2106,"open":1496,"high":1155,"low":1496,"close":1155,"change":239,"percent_change":2107,"volume":1018,"transactions":9,"vwap":1155},"2025-06-18",2.87,{"date":2109,"open":1150,"high":1108,"low":1150,"close":1209,"change":113,"percent_change":731,"volume":2110,"transactions":9,"vwap":1209},"2025-06-17",9700,{"date":2112,"open":1142,"high":73,"low":1150,"close":1535,"change":905,"percent_change":103,"volume":2113,"transactions":9,"vwap":1535},"2025-06-16",39300,{"date":2115,"open":1143,"high":2116,"low":2117,"close":2118,"change":209,"percent_change":1070,"volume":2119,"transactions":9,"vwap":2118},"2025-06-13",14.87,14.22,14.83,21100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":438,"percent_change":220,"volume":1624,"transactions":9,"vwap":2125},"2025-06-12",14.64,14.91,14.2,14.74,{"date":2127,"open":2128,"high":1156,"low":177,"close":1150,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1150},"2025-06-11",13.3,1.26,9.38,178700,{"date":2133,"open":2134,"high":2135,"low":177,"close":2136,"change":905,"percent_change":118,"volume":2137,"transactions":9,"vwap":2136},"2025-06-10",13.52,13.75,13.43,194800,{"date":2139,"open":2135,"high":2140,"low":2141,"close":2142,"change":279,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-09",14.26,13.27,13.28,-4.46,35300,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":258,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-06",14.61,13.4,13.9,-2.25,38400,{"date":2153,"open":1173,"high":1173,"low":2117,"close":2117,"change":445,"percent_change":700,"volume":1730,"transactions":9,"vwap":2117},"2025-06-05",{"date":2155,"open":27,"high":1129,"low":2156,"close":27,"change":1175,"percent_change":1631,"volume":856,"transactions":9,"vwap":27},"2025-06-04",14.27,{"date":2158,"open":2159,"high":1150,"low":2160,"close":1541,"change":362,"percent_change":2161,"volume":1203,"transactions":9,"vwap":1541},"2025-06-03",14.63,14.25,1.32,{"date":2163,"open":2164,"high":2122,"low":2156,"close":2165,"change":1370,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-02",14.42,14.39,-1.64,4400,{"date":2169,"open":1522,"high":1522,"low":2170,"close":2159,"change":1401,"percent_change":302,"volume":2171,"transactions":9,"vwap":2159},"2025-05-30",14.45,3400,{"date":2173,"open":27,"high":1129,"low":2174,"close":2175,"change":532,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-05-29",14.24,14.52,-2.29,11600,{"date":2179,"open":2180,"high":2180,"low":2181,"close":1464,"change":542,"percent_change":2182,"volume":1118,"transactions":9,"vwap":1464},"2025-05-28",15.8,14.07,1.09,{"date":2184,"open":1171,"high":1517,"low":1129,"close":1129,"change":230,"percent_change":290,"volume":1711,"transactions":9,"vwap":1129},"2025-05-27",{"date":2186,"open":27,"high":1183,"low":2187,"close":1174,"change":258,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1174},"2025-05-23",14.44,-2.13,6000,{"date":2191,"open":1108,"high":1549,"low":1121,"close":1156,"change":548,"percent_change":884,"volume":2192,"transactions":9,"vwap":1156},"2025-05-22",7700,{"date":2194,"open":1156,"high":1480,"low":2195,"close":1160,"change":1175,"percent_change":248,"volume":1203,"transactions":9,"vwap":1160},"2025-05-21",14.55,{"date":2197,"open":1481,"high":1220,"low":2198,"close":1109,"change":1395,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1109},"2025-05-20",15.01,-5.87,18200,{"date":2202,"open":1091,"high":2203,"low":1166,"close":2203,"change":766,"percent_change":2204,"volume":922,"transactions":9,"vwap":2203},"2025-05-19",16.01,4.91,{"date":2206,"open":1137,"high":2207,"low":2208,"close":1113,"change":1735,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1113},"2025-05-16",15.81,14.35,2.62,16100,{"date":2212,"open":1522,"high":1512,"low":2213,"close":2116,"change":230,"percent_change":337,"volume":1203,"transactions":9,"vwap":2116},"2025-05-15",14.57,{"date":2215,"open":1183,"high":1480,"low":2195,"close":1142,"change":658,"percent_change":1031,"volume":2216,"transactions":9,"vwap":1142},"2025-05-14",11200,{"date":2218,"open":1457,"high":2219,"low":1156,"close":1108,"change":1955,"percent_change":1969,"volume":1332,"transactions":9,"vwap":1108},"2025-05-13",15.74,{"date":2221,"open":1130,"high":909,"low":1130,"close":1567,"change":517,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1567},"2025-05-12",3.94,57500,{"date":2225,"open":1492,"high":2226,"low":2227,"close":1496,"change":258,"percent_change":2228,"volume":1386,"transactions":9,"vwap":1496},"2025-05-09",15.9,14.43,-2.09,{"date":2230,"open":1143,"high":1506,"low":1143,"close":1506,"change":966,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1506},"2025-05-08",1.87,14300,{"date":2234,"open":1143,"high":2235,"low":2236,"close":1156,"change":2237,"percent_change":2238,"volume":720,"transactions":9,"vwap":1156},"2025-05-07",15.39,14.29,0.65,4.53,{"date":2240,"open":1148,"high":2241,"low":2181,"close":2208,"change":310,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2208},"2025-05-06",14.9,-2.71,35500,{"date":2245,"open":2180,"high":2180,"low":2175,"close":1148,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1148},"2025-05-05",-0.97,-6.17,80700,{"date":2250,"open":1069,"high":911,"low":1196,"close":2251,"change":310,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-02",15.72,-2.48,127900,{"date":2255,"open":882,"high":1016,"low":1560,"close":1566,"change":1358,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1566},"2025-05-01",-3.36,101700,{"date":2259,"open":1156,"high":958,"low":1156,"close":861,"change":1538,"percent_change":2260,"volume":2261,"transactions":9,"vwap":861},"2025-04-30",5.5,29000,{"date":2263,"open":1196,"high":1289,"low":1196,"close":2207,"change":724,"percent_change":642,"volume":1532,"transactions":9,"vwap":2207},"2025-04-29",{"date":2265,"open":1197,"high":950,"low":1197,"close":2266,"change":160,"percent_change":2267,"volume":726,"transactions":9,"vwap":2266},"2025-04-28",15.98,4.86,{"date":2269,"open":1166,"high":883,"low":2198,"close":1100,"change":1377,"percent_change":2270,"volume":1477,"transactions":9,"vwap":1100},"2025-04-25",1.74,{"date":2272,"open":1135,"high":2273,"low":27,"close":1535,"change":731,"percent_change":1138,"volume":1366,"transactions":9,"vwap":1535},"2025-04-24",15.88,{"date":2275,"open":1142,"high":1454,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1198,"transactions":9,"vwap":2277},"2025-04-23",14.49,15.05,0.63,4.37,{"date":181,"open":1136,"high":1492,"low":2164,"close":2164,"change":641,"percent_change":2281,"volume":2167,"transactions":9,"vwap":2164},-1.57]