[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGC":3,"homepage-market-summary":34,"stock-historical-SGC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SGC","2026-10-08",{"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},"Superior Group of Companies, Inc. Common Stock","Nasdaq",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","Superior Group Of Companies Inc designs apparel products. The company operates through three segments: i) The Branded Products segment, under the brands BAMKO and HPI, produces and sells customized merchandising solutions, promotional products, and branded uniform programs. ii) The Healthcare Apparel segment, under the brands Wink and Fashion Seal Healthcare, manufactures and sells healthcare apparel including scrubs, lab coats, protective apparel, and patient garments. iii) The Contact Centers segment, through The Office Gurus entities, provides outsourced, nearshore, and onshore business process outsourcing (BPO), contact center, and call-center support services to customers in North America. The majority of the company's revenue is derived from the Branded Products segment.","6,520","St. Petersburg, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2683,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},13.12,13.15,13.42,13.01,-0.03,-0.23,21408.330758,556,13.1839,14.59,8.3,45837.705146984066,76.6,9168,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":24,"is_up":14},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},45921,16761263.991893,29.01,"2025-04-28",[187,188,196,206,216,225,235,245,255,263,272,282,292,302,311,321,329,338,345,352,360,370,378,388,398,408,416,425,434,443,453,459,467,475,482,489,494,502,511,521,531,539,546,556,565,576,586,596,604,612,622,628,636,643,651,658,667,676,685,690,697,703,709,715,721,725,730,735,740,746,751,755,760,767,771,779,785,793,799,803,807,813,818,824,830,835,840,846,850,853,858,861,866,871,876,882,888,895,901,908,916,924,932,938,944,951,960,966,971,977,981,988,994,1001,1008,1014,1020,1025,1028,1032,1039,1044,1052,1060,1065,1071,1077,1085,1091,1098,1106,1113,1119,1127,1135,1141,1149,1154,1160,1165,1173,1177,1183,1190,1195,1201,1208,1215,1221,1227,1232,1238,1243,1247,1250,1255,1259,1264,1269,1274,1279,1282,1285,1290,1294,1298,1301,1306,1309,1313,1316,1319,1322,1326,1331,1336,1344,1351,1356,1360,1364,1367,1373,1376,1380,1383,1388,1392,1397,1402,1409,1416,1419,1425,1429,1433,1436,1439,1442,1445,1448,1451,1454,1457,1459,1462,1466,1470,1475,1479,1481,1485,1490,1493,1497,1501,1506,1512,1518,1525,1533,1539,1546,1551,1556,1564,1570,1575,1579,1586,1592,1599,1604,1609,1611,1617,1620,1624,1629,1634,1638,1643,1647,1650,1654,1656,1659,1663,1666,1669,1672,1674,1678,1681,1686,1689,1692,1696,1700,1703,1710,1713,1718,1723,1726,1732,1737,1741,1746,1753,1757,1764,1770,1774,1778,1783,1788,1791,1794,1798,1804,1807,1812,1817,1822,1826,1829,1834,1837,1842,1847,1851,1856,1862,1866,1870,1876,1880,1883,1887,1890,1895,1901,1905,1911,1916,1921,1926,1929,1931,1934,1937,1941,1945,1948,1953,1959,1963,1967,1972,1975,1978,1981,1985,1988,1992,1995,1999,2002,2004,2008,2012,2016,2019,2021,2025,2028,2031,2035,2039,2041,2043,2046,2049,2054,2056,2058,2060,2064,2067,2070,2074,2077,2080,2083,2087,2090,2094,2098,2101,2105,2109,2111,2113,2116],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":190,"close":21,"change":56,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",12.91,13.35,0.77,35619.35506,817,13.1927,{"date":197,"open":198,"high":21,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",13,12.87,13.05,0.05,0.38,22084.006522,593,13.037,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",12.92,13.08,12.795,0.02,0.15,29711.6688,755,12.9529,{"date":217,"open":23,"high":218,"low":219,"close":220,"change":221,"percent_change":121,"volume":222,"transactions":223,"vwap":224},"2026-10-02",13.19,12.85,12.98,0.04,24448.0708,667,12.961,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",12.55,12.97,12.94,0.29,2.29,24034.4095,703,12.8499,{"date":236,"open":208,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",12.95,12.5115,12.65,-0.15,-1.17,32361.38462,935,12.6501,{"date":246,"open":227,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",12.82,12.5,12.8,0.25,1.99,32228.276506,800,12.6699,{"date":256,"open":219,"high":219,"low":257,"close":227,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",12.45,-0.33,-2.56,45072.714437,844,12.5883,{"date":264,"open":265,"high":229,"low":266,"close":267,"change":121,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",12.56,12.53,12.88,2.47,24452.9043,805,12.8066,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":221,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",12.51,12.7597,12.505,12.57,0.32,29821.485364,745,12.5986,{"date":283,"open":284,"high":285,"low":286,"close":266,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",12.59,12.62,12.315,-0.09,-0.71,35076.1948,1113,12.5201,{"date":293,"open":294,"high":295,"low":296,"close":285,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",12.34,12.7,12.225,0.28,2.27,56932.857237,1151,12.5604,{"date":303,"open":304,"high":274,"low":305,"close":294,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",12.38,12.1,-0.06,-0.48,50182.9678,1560,12.3807,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":71,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",12.43,12.52,12.32,12.4,-0.4,64134.447297,909,12.4123,{"date":322,"open":265,"high":323,"low":324,"close":257,"change":201,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",12.68,11.69,0.4,30737.3928,1150,12.4882,{"date":330,"open":277,"high":331,"low":332,"close":316,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",12.6423,12.2,-0.17,-1.35,34763.723118,939,12.4579,{"date":339,"open":257,"high":284,"low":340,"close":277,"change":56,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",12.16,0.8,35021.69757,1368,12.4756,{"date":346,"open":314,"high":347,"low":348,"close":348,"change":306,"percent_change":307,"volume":349,"transactions":350,"vwap":351},"2026-09-14",12.685,12.47,26968.932922,1173,12.5255,{"date":353,"open":304,"high":265,"low":354,"close":266,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",12.3058,0.24,1.95,36122.8686,1074,12.4762,{"date":361,"open":294,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",12.35,12.15,12.29,-0.1,-0.81,32558.8495,1567,12.2693,{"date":371,"open":304,"high":372,"low":304,"close":373,"change":211,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",12.83,12.39,0.16,40345.66767,1287,12.4976,{"date":379,"open":380,"high":249,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",12.67,12.3,12.37,-0.36,-2.83,58842.306674,1119,12.4728,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",12.41,12.7399,12.73,0.22,1.76,37804.222,922,12.6438,{"date":399,"open":400,"high":401,"low":402,"close":274,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",12.46,12.58,12.2479,0.09,0.72,23679.3199,938,12.4787,{"date":409,"open":332,"high":295,"low":332,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",12.42,0.23,1.89,58584.033322,2793,12.4879,{"date":417,"open":418,"high":373,"low":419,"close":420,"change":355,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",11.93,11.78,12.19,2.01,42906.937239,1239,12.1203,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":25,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",12.12,11.675,11.95,-1.89,54306.003957,1189,11.9345,{"date":435,"open":315,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",12.4419,12.18,0.01,0.08,21970.41211,806,12.2721,{"date":444,"open":445,"high":446,"low":363,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",12.31,12.655,12.17,-0.22,-1.78,24300.80023,1033,12.2272,{"date":454,"open":401,"high":401,"low":455,"close":373,"change":150,"percent_change":456,"volume":457,"transactions":180,"vwap":458},"2026-08-26",12.2801,-1.51,28146.367582,12.4093,{"date":460,"open":461,"high":462,"low":266,"close":401,"change":240,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",12.74,12.7425,-1.18,24511.2335,941,12.6493,{"date":468,"open":295,"high":469,"low":470,"close":392,"change":56,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",13.1245,12.69,0.79,37529.867673,1059,12.8769,{"date":476,"open":392,"high":249,"low":248,"close":477,"change":478,"percent_change":355,"volume":479,"transactions":480,"vwap":481},"2026-08-21",12.63,0.03,19543.702951,809,12.657,{"date":483,"open":401,"high":477,"low":315,"close":484,"change":448,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",12.6,-1.72,31014.369794,1149,12.5506,{"date":490,"open":392,"high":267,"low":285,"close":247,"change":250,"percent_change":251,"volume":491,"transactions":492,"vwap":493},"2026-08-19",40541.422722,1396,12.7855,{"date":495,"open":461,"high":496,"low":277,"close":277,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",12.9,-0.18,-1.41,49485.369662,1157,12.7008,{"date":503,"open":228,"high":21,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",12.71,12.75,-0.28,-2.15,48004.917688,1380,12.8948,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",13.24,12.76,13.03,-0.12,-0.91,30762.353171,868,12.9985,{"date":522,"open":523,"high":524,"low":525,"close":21,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",13.36,13.5458,12.72,-0.21,-1.57,52873.871283,1274,13.1273,{"date":532,"open":533,"high":534,"low":247,"close":523,"change":17,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",12.84,13.5,4.38,84296.867495,1593,13.2041,{"date":540,"open":541,"high":542,"low":470,"close":249,"change":287,"percent_change":543,"volume":544,"transactions":545,"vwap":533},"2026-08-11",13.16,13.39,-0.7,77047.785168,1969,{"date":547,"open":548,"high":549,"low":525,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",13.9,13.92,12.89,-1.19,-8.45,181857.332113,3456,13.0089,{"date":557,"open":558,"high":559,"low":22,"close":560,"change":71,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",13.88,14.12,14.08,-0.35,56876.274349,1089,13.8886,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",14.09,14.5489,14.03,14.13,0.3,2.17,57986.880724,1312,14.2256,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":516,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",13.97,14.39,13.66,13.83,-0.86,65877.79002,1445,13.8877,{"date":587,"open":22,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",14.5,13.28,13.95,1.03,7.97,173187.087995,2556,13.9368,{"date":597,"open":598,"high":542,"low":598,"close":208,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",12.05,1.07,9.03,102206.26479,2342,12.8783,{"date":605,"open":294,"high":294,"low":606,"close":607,"change":317,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",11.81,11.85,-3.27,40748.002886,895,11.9107,{"date":613,"open":514,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",12.79,12.04,12.25,-0.51,-4,33257.625239,785,12.3033,{"date":623,"open":624,"high":267,"low":274,"close":514,"change":497,"percent_change":49,"volume":625,"transactions":626,"vwap":627},"2026-07-29",12.77,41108.011445,910,12.6893,{"date":629,"open":314,"high":630,"low":314,"close":229,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",13.25,0.44,3.52,69402.784139,1676,12.9881,{"date":637,"open":638,"high":208,"low":410,"close":248,"change":639,"percent_change":640,"volume":641,"transactions":319,"vwap":642},"2026-07-27",12.49,0.17,1.38,45020.240023,12.5764,{"date":644,"open":285,"high":470,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",12.33,-0.27,-2.14,21881.774118,652,12.4363,{"date":652,"open":505,"high":653,"low":348,"close":484,"change":561,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",12.86,-2.7,30231.817405,1253,12.6342,{"date":659,"open":660,"high":20,"low":661,"close":237,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",13.02,12.695,-0.11,-0.84,35030.854445,1194,12.9163,{"date":668,"open":669,"high":630,"low":670,"close":671,"change":374,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",12.96,12.8592,13.06,1.24,36173.7813,851,13.0659,{"date":677,"open":678,"high":679,"low":199,"close":496,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",13.34,13.7099,-0.45,-3.37,28577.1008,740,13.1084,{"date":686,"open":191,"high":687,"low":21,"close":191,"change":662,"percent_change":688,"volume":689,"transactions":9,"vwap":191},"2026-07-17",13.72,-0.82,37700,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":639,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-16",13.29,13.67,13.46,1.28,37200,{"date":698,"open":219,"high":699,"low":219,"close":692,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":692},"2026-07-15",13.44,0.46,3.59,37800,{"date":704,"open":218,"high":705,"low":372,"close":372,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":372},"2026-07-14",13.41,-0.3,-2.28,23700,{"date":710,"open":228,"high":711,"low":712,"close":713,"change":403,"percent_change":145,"volume":714,"transactions":9,"vwap":713},"2026-07-13",13.38,12.78,13.13,46100,{"date":716,"open":199,"high":717,"low":227,"close":718,"change":639,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",13.3,13.04,1.32,20500,{"date":722,"open":380,"high":267,"low":381,"close":199,"change":639,"percent_change":723,"volume":724,"transactions":9,"vwap":199},"2026-07-09",1.34,39300,{"date":726,"open":228,"high":228,"low":484,"close":295,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":295},"2026-07-08",-0.31,-2.38,44100,{"date":731,"open":718,"high":21,"low":285,"close":23,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":23},"2026-07-07",0.18,1.4,49200,{"date":736,"open":541,"high":737,"low":248,"close":372,"change":526,"percent_change":738,"volume":739,"transactions":9,"vwap":372},"2026-07-06",13.27,-1.61,79500,{"date":741,"open":742,"high":743,"low":237,"close":718,"change":365,"percent_change":744,"volume":745,"transactions":9,"vwap":718},"2026-07-02",13.2,13.32,-0.76,19900,{"date":747,"open":21,"high":748,"low":219,"close":749,"change":211,"percent_change":212,"volume":750,"transactions":9,"vwap":749},"2026-07-01",13.33,13.14,41000,{"date":752,"open":742,"high":753,"low":219,"close":20,"change":516,"percent_change":517,"volume":754,"transactions":9,"vwap":20},"2026-06-30",13.23,30600,{"date":756,"open":237,"high":737,"low":295,"close":513,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":513},"2026-06-29",0.49,3.84,51200,{"date":761,"open":762,"high":763,"low":239,"close":505,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":505},"2026-06-26",13.17,13.49,-0.41,-3.12,231000,{"date":768,"open":743,"high":769,"low":228,"close":541,"change":526,"percent_change":527,"volume":770,"transactions":9,"vwap":541},"2026-06-25",13.62,31600,{"date":772,"open":717,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",13.71,13.18,13.37,-0.07,-0.52,45500,{"date":780,"open":781,"high":694,"low":781,"close":699,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":699},"2026-06-23",11.7,1.81,15.56,85400,{"date":786,"open":580,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-22",13.82,11.24,11.63,-2.08,-15.17,230300,{"date":794,"open":795,"high":796,"low":795,"close":773,"change":571,"percent_change":797,"volume":798,"transactions":9,"vwap":773},"2026-06-18",13.53,13.85,2.24,49700,{"date":800,"open":699,"high":801,"low":630,"close":705,"change":24,"percent_change":448,"volume":802,"transactions":9,"vwap":705},"2026-06-17",13.87,31900,{"date":804,"open":769,"high":805,"low":678,"close":699,"change":662,"percent_change":366,"volume":806,"transactions":9,"vwap":699},"2026-06-16",13.94,24600,{"date":808,"open":809,"high":588,"low":810,"close":811,"change":258,"percent_change":728,"volume":812,"transactions":9,"vwap":811},"2026-06-15",13.96,13.51,13.55,38400,{"date":814,"open":534,"high":29,"low":534,"close":558,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":558},"2026-06-12",0.41,3.04,47000,{"date":819,"open":820,"high":763,"low":671,"close":821,"change":172,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-11",13.43,13.47,0.9,32100,{"date":825,"open":826,"high":827,"low":514,"close":191,"change":121,"percent_change":828,"volume":829,"transactions":9,"vwap":191},"2026-06-10",13.11,13.45,2.38,47700,{"date":831,"open":229,"high":21,"low":249,"close":718,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":718},"2026-06-09",0.07,0.54,27500,{"date":836,"open":550,"high":837,"low":550,"close":228,"change":212,"percent_change":838,"volume":839,"transactions":9,"vwap":228},"2026-06-08",13.48,1.17,58100,{"date":841,"open":190,"high":842,"low":314,"close":247,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":247},"2026-06-05",13.4,-0.16,-1.23,20600,{"date":847,"open":267,"high":837,"low":380,"close":220,"change":121,"percent_change":848,"volume":849,"transactions":9,"vwap":220},"2026-06-04",2.45,21500,{"date":851,"open":461,"high":249,"low":304,"close":380,"change":843,"percent_change":64,"volume":852,"transactions":9,"vwap":380},"2026-06-03",54800,{"date":854,"open":774,"high":855,"low":514,"close":372,"change":777,"percent_change":856,"volume":857,"transactions":9,"vwap":372},"2026-06-02",13.26,-3.9,29400,{"date":859,"open":219,"high":699,"low":219,"close":191,"change":17,"percent_change":535,"volume":860,"transactions":9,"vwap":191},"2026-06-01",55300,{"date":862,"open":589,"high":711,"low":505,"close":614,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":614},"2026-05-29",-0.46,-3.47,41300,{"date":867,"open":239,"high":630,"low":239,"close":630,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":630},"2026-05-28",0.6,4.74,46200,{"date":872,"open":373,"high":229,"low":332,"close":239,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":239},"2026-05-27",0.36,2.93,30900,{"date":877,"open":878,"high":373,"low":878,"close":364,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":364},"2026-05-26",11.77,0.66,5.67,65000,{"date":883,"open":884,"high":885,"low":789,"close":789,"change":317,"percent_change":886,"volume":887,"transactions":9,"vwap":789},"2026-05-22",12.02,12.14,-3.33,31000,{"date":889,"open":890,"high":598,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-21",11.5,12.03,0.53,4.61,32600,{"date":896,"open":897,"high":274,"low":897,"close":890,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":890},"2026-05-20",11.38,0.19,1.68,66700,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":383,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-19",11.64,11.66,11.31,-3.08,26900,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-18",11.35,11.75,11.67,0.34,3,54600,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-15",11.59,11.23,11.33,-0.54,-4.55,42000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":172,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-14",11.74,11.99,11.71,11.87,1.02,33200,{"date":933,"open":934,"high":935,"low":936,"close":911,"change":250,"percent_change":572,"volume":937,"transactions":9,"vwap":911},"2026-05-13",11.55,12.26,11.3,43300,{"date":939,"open":904,"high":926,"low":940,"close":890,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":890},"2026-05-12",11.17,0.14,1.23,48500,{"date":945,"open":946,"high":363,"low":947,"close":948,"change":526,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-11",11.53,11.18,11.36,-1.82,67400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-08",11.92,11.96,11.42,11.57,-0.43,-3.58,35800,{"date":961,"open":927,"high":962,"low":963,"close":964,"change":221,"percent_change":77,"volume":965,"transactions":9,"vwap":964},"2026-05-07",12.13,11.88,12,22900,{"date":967,"open":929,"high":968,"low":878,"close":954,"change":230,"percent_change":969,"volume":970,"transactions":9,"vwap":954},"2026-05-06",12.23,2.49,38200,{"date":972,"open":789,"high":615,"low":973,"close":912,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":912},"2026-05-05",11.49,0.13,1.13,27700,{"date":978,"open":954,"high":362,"low":979,"close":979,"change":211,"percent_change":639,"volume":980,"transactions":9,"vwap":979},"2026-05-04",11.54,48700,{"date":982,"open":920,"high":983,"low":984,"close":985,"change":355,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-01",11.76,11.29,11.52,2.13,25900,{"date":989,"open":936,"high":990,"low":919,"close":991,"change":992,"percent_change":561,"volume":993,"transactions":9,"vwap":991},"2026-04-30",11.41,11.28,-0.04,23600,{"date":995,"open":955,"high":996,"low":997,"close":998,"change":448,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-29",11.48,11.25,11.32,-1.91,24700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":979,"change":974,"percent_change":1006,"volume":1007,"transactions":9,"vwap":979},"2026-04-28",11.47,12.07,11.39,1.14,35900,{"date":1009,"open":1010,"high":1011,"low":936,"close":990,"change":561,"percent_change":1012,"volume":1013,"transactions":9,"vwap":990},"2026-04-27",11.65,11.83,-2.98,31700,{"date":1015,"open":1016,"high":615,"low":1016,"close":983,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":983},"2026-04-24",11.27,0.43,3.8,33900,{"date":1021,"open":897,"high":955,"low":1022,"close":920,"change":478,"percent_change":1023,"volume":1024,"transactions":9,"vwap":920},"2026-04-23",11.21,0.27,15800,{"date":1026,"open":920,"high":955,"low":1022,"close":936,"change":24,"percent_change":1027,"volume":875,"transactions":9,"vwap":936},"2026-04-22",-0.26,{"date":1029,"open":781,"high":1030,"low":1016,"close":920,"change":116,"percent_change":886,"volume":1031,"transactions":9,"vwap":920},"2026-04-21",11.79,18600,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1023,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-20",11.45,11.82,11.72,2.36,31200,{"date":1040,"open":940,"high":956,"low":1041,"close":1034,"change":700,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1034},"2026-04-17",11.09,4.19,28100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":974,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-16",10.82,11.07,10.72,10.99,1.2,45900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":374,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-15",10.7,10.92,10.69,10.86,1.5,18400,{"date":1061,"open":1062,"high":1063,"low":1054,"close":1054,"change":24,"percent_change":506,"volume":1064,"transactions":9,"vwap":1054},"2026-04-14",10.74,10.89,18900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":24,"percent_change":506,"volume":806,"transactions":9,"vwap":1070},"2026-04-13",10.76,10.8,10.62,10.73,{"date":1072,"open":1054,"high":1073,"low":1074,"close":1067,"change":1075,"percent_change":591,"volume":1076,"transactions":9,"vwap":1067},"2026-04-10",10.79,10.55,0.11,25700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":212,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-09",10.46,10.67,10.41,10.65,1.43,79400,{"date":1086,"open":1087,"high":1074,"low":1088,"close":1087,"change":1023,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-08",10.5,10.33,2.64,35000,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":240,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-07",10.35,10.17,10.23,-1.45,26500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":365,"volume":1105,"transactions":9,"vwap":1103},"2026-04-06",10.43,10.54,10.31,10.38,-0.01,22400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":56,"percent_change":1112,"volume":976,"transactions":9,"vwap":1111},"2026-04-02",10.21,10.42,10.18,10.39,0.97,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":974,"percent_change":695,"volume":1118,"transactions":9,"vwap":1117},"2026-04-01",10.13,10.34,10.29,16400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1075,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",10.2,10.3,10.08,10.16,1.09,16900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":832,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",10.07,10.15,9.98,10.05,0.7,27100,{"date":1136,"open":1131,"high":1137,"low":1138,"close":1131,"change":71,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1131},"2026-03-27",10.06,9.91,-0.5,26600,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-26",10.02,10.19,10.03,-0.13,-1.28,16100,{"date":1150,"open":1079,"high":1087,"low":1151,"close":1124,"change":333,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1124},"2026-03-25",10.14,-1.65,35300,{"date":1155,"open":1156,"high":1079,"low":1157,"close":1088,"change":776,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1088},"2026-03-24",10.36,10.24,-0.67,25200,{"date":1161,"open":1110,"high":1070,"low":1137,"close":1162,"change":1017,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-23",10.4,4.31,55100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1027,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-20",10.25,10.26,9.93,9.97,-2.54,93300,{"date":1174,"open":1131,"high":1156,"low":1170,"close":1095,"change":250,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1095},"2026-03-19",2.51,85600,{"date":1178,"open":1167,"high":1167,"low":1179,"close":1131,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1131},"2026-03-18",9.96,-0.29,-2.82,36600,{"date":1184,"open":1185,"high":1186,"low":1167,"close":1187,"change":211,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-17",10.32,10.61,10.27,0.2,74500,{"date":1191,"open":1115,"high":1103,"low":1143,"close":1167,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1167},"2026-03-16",0.21,2.09,50800,{"date":1196,"open":1129,"high":1129,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1013,"transactions":9,"vwap":1198},"2026-03-13",9.87,10.04,-0.08,-0.79,{"date":1202,"open":1203,"high":1130,"low":1204,"close":1205,"change":393,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-12",9.88,9.85,10.12,2.22,39600,{"date":1209,"open":1210,"high":1121,"low":1211,"close":1212,"change":150,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-11",10.01,9.76,9.9,-1.88,83800,{"date":1216,"open":1103,"high":1217,"low":1218,"close":1218,"change":116,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-10",10.45,10.09,-3.72,42100,{"date":1222,"open":1132,"high":1223,"low":1224,"close":1225,"change":1023,"percent_change":1089,"volume":1226,"transactions":9,"vwap":1225},"2026-03-09",10.63,10,10.48,102900,{"date":1228,"open":1229,"high":1230,"low":1145,"close":1108,"change":258,"percent_change":1231,"volume":759,"transactions":9,"vwap":1108},"2026-03-06",10.49,10.83,-3.13,{"date":1233,"open":1095,"high":1234,"low":1235,"close":1101,"change":121,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1101},"2026-03-05",10.59,10.1,3.03,59400,{"date":1239,"open":1240,"high":1048,"low":1129,"close":1095,"change":374,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1095},"2026-03-04",10.37,1.59,47900,{"date":1244,"open":1211,"high":1205,"low":1211,"close":1129,"change":1075,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1129},"2026-03-03",1.1,25500,{"date":1248,"open":1138,"high":1094,"low":1249,"close":1179,"change":478,"percent_change":571,"volume":754,"transactions":9,"vwap":1179},"2026-03-02",9.83,{"date":1251,"open":1123,"high":1110,"low":1138,"close":1169,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1169},"2026-02-27",-0.25,-2.46,29800,{"date":1256,"open":1143,"high":1187,"low":1143,"close":1110,"change":639,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1110},"2026-02-26",1.7,19800,{"date":1260,"open":1100,"high":1100,"low":1261,"close":1210,"change":439,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1210},"2026-02-25",9.77,0.81,27400,{"date":1265,"open":1130,"high":1121,"low":1266,"close":1169,"change":333,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1169},"2026-02-24",9.73,-1.68,49000,{"date":1270,"open":1100,"high":1100,"low":1123,"close":1235,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1235},"2026-02-23",-0.37,-3.53,22100,{"date":1275,"open":1144,"high":1276,"low":1115,"close":1276,"change":1023,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-20",10.47,2.65,23500,{"date":1280,"open":1115,"high":1157,"low":1224,"close":1121,"change":1104,"percent_change":365,"volume":1281,"transactions":9,"vwap":1121},"2026-02-19",24500,{"date":1283,"open":1167,"high":1185,"low":1235,"close":1108,"change":1104,"percent_change":365,"volume":1284,"transactions":9,"vwap":1108},"2026-02-18",28400,{"date":1286,"open":1276,"high":1276,"low":1129,"close":1287,"change":497,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-17",10.22,-1.73,51100,{"date":1291,"open":1151,"high":1292,"low":1151,"close":1162,"change":1293,"percent_change":150,"volume":770,"transactions":9,"vwap":1162},"2026-02-13",10.57,-0.02,{"date":1295,"open":1186,"high":1186,"low":1198,"close":1109,"change":306,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1109},"2026-02-12",-0.57,75200,{"date":1299,"open":1101,"high":1101,"low":1168,"close":1225,"change":71,"percent_change":42,"volume":1300,"transactions":9,"vwap":1225},"2026-02-11",17600,{"date":1302,"open":1100,"high":1303,"low":1100,"close":1304,"change":56,"percent_change":1305,"volume":750,"transactions":9,"vwap":1304},"2026-02-10",10.95,10.53,0.96,{"date":1307,"open":1111,"high":1079,"low":1094,"close":1100,"change":56,"percent_change":1112,"volume":1308,"transactions":9,"vwap":1100},"2026-02-09",29000,{"date":1310,"open":1218,"high":1081,"low":1210,"close":1088,"change":121,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1088},"2026-02-06",3.09,49600,{"date":1314,"open":1210,"high":1205,"low":1224,"close":1143,"change":992,"percent_change":317,"volume":1315,"transactions":9,"vwap":1143},"2026-02-05",72800,{"date":1317,"open":1205,"high":1108,"low":1224,"close":1137,"change":403,"percent_change":822,"volume":1318,"transactions":9,"vwap":1137},"2026-02-04",64200,{"date":1320,"open":1131,"high":1122,"low":1203,"close":1170,"change":1104,"percent_change":365,"volume":1321,"transactions":9,"vwap":1170},"2026-02-03",40200,{"date":1323,"open":1143,"high":1123,"low":1324,"close":1131,"change":211,"percent_change":1188,"volume":1325,"transactions":9,"vwap":1131},"2026-02-02",9.82,50400,{"date":1327,"open":1328,"high":1115,"low":1329,"close":1179,"change":1104,"percent_change":365,"volume":1330,"transactions":9,"vwap":1179},"2026-01-30",9.99,9.75,81700,{"date":1332,"open":1211,"high":1328,"low":1333,"close":1170,"change":700,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1170},"2026-01-29",9.47,4.84,55800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":150,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-28",9.63,9.68,9.43,9.51,-1.96,34000,{"date":1345,"open":1346,"high":1328,"low":1347,"close":1348,"change":646,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-27",9.89,9.24,9.7,-2.71,120800,{"date":1352,"open":1348,"high":1224,"low":1353,"close":1170,"change":393,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1170},"2026-01-26",9.6,2.26,38300,{"date":1357,"open":1346,"high":1138,"low":1358,"close":1329,"change":646,"percent_change":1359,"volume":959,"transactions":9,"vwap":1329},"2026-01-23",9.55,-2.69,{"date":1361,"open":1224,"high":1110,"low":1362,"close":1143,"change":211,"percent_change":1188,"volume":1363,"transactions":9,"vwap":1143},"2026-01-22",9.94,41400,{"date":1365,"open":1266,"high":1198,"low":1338,"close":1224,"change":230,"percent_change":1366,"volume":724,"transactions":9,"vwap":1224},"2026-01-21",2.99,{"date":1368,"open":1210,"high":1210,"low":1369,"close":1370,"change":957,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-20",9.67,9.71,-4.24,28800,{"date":1374,"open":1095,"high":1217,"low":1129,"close":1151,"change":306,"percent_change":1375,"volume":1273,"transactions":9,"vwap":1151},"2026-01-16",-0.59,{"date":1377,"open":1095,"high":1081,"low":1130,"close":1121,"change":1293,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1121},"2026-01-15",-0.2,44200,{"date":1381,"open":1124,"high":1102,"low":1235,"close":1287,"change":1075,"percent_change":1125,"volume":1382,"transactions":9,"vwap":1287},"2026-01-14",19000,{"date":1384,"open":1385,"high":1124,"low":1385,"close":1386,"change":297,"percent_change":1387,"volume":724,"transactions":9,"vwap":1386},"2026-01-13",9.79,10.11,2.85,{"date":1389,"open":1390,"high":1169,"low":1329,"close":1249,"change":24,"percent_change":706,"volume":1391,"transactions":9,"vwap":1249},"2026-01-12",9.8,23800,{"date":1393,"open":1394,"high":1394,"low":1338,"close":1395,"change":287,"percent_change":1396,"volume":1019,"transactions":9,"vwap":1395},"2026-01-09",9.95,9.86,-0.9,{"date":1398,"open":1399,"high":1123,"low":1399,"close":1394,"change":757,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1394},"2026-01-08",9.36,5.18,71500,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":306,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-07",9.48,9.18,9.46,-0.63,47100,{"date":1410,"open":1369,"high":1411,"low":1412,"close":1413,"change":526,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-06",9.78,9.45,9.52,-2.16,52900,{"date":1417,"open":1358,"high":1362,"low":1358,"close":1266,"change":1075,"percent_change":1006,"volume":1418,"transactions":9,"vwap":1266},"2026-01-05",29600,{"date":1420,"open":1266,"high":1395,"low":1421,"close":1422,"change":306,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-02",9.44,9.62,-0.62,38000,{"date":1426,"open":1329,"high":1346,"low":1427,"close":1339,"change":1199,"percent_change":688,"volume":1428,"transactions":9,"vwap":1339},"2025-12-31",9.61,34600,{"date":1430,"open":1324,"high":1346,"low":1266,"close":1211,"change":306,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1211},"2025-12-30",-0.61,40300,{"date":1434,"open":1328,"high":1235,"low":1324,"close":1324,"change":561,"percent_change":1435,"volume":1343,"transactions":9,"vwap":1324},"2025-12-29",-3.44,{"date":1437,"open":1137,"high":1187,"low":1328,"close":1094,"change":439,"percent_change":471,"volume":1438,"transactions":9,"vwap":1094},"2025-12-26",39000,{"date":1440,"open":1131,"high":1386,"low":1179,"close":1218,"change":77,"percent_change":1441,"volume":1038,"transactions":9,"vwap":1218},"2025-12-24",3.38,{"date":1443,"open":1348,"high":1346,"low":1348,"close":1211,"change":992,"percent_change":764,"volume":1444,"transactions":9,"vwap":1211},"2025-12-23",39900,{"date":1446,"open":1385,"high":1170,"low":1338,"close":1390,"change":211,"percent_change":1188,"volume":1447,"transactions":9,"vwap":1390},"2025-12-22",64300,{"date":1449,"open":1224,"high":1132,"low":1261,"close":1411,"change":646,"percent_change":1359,"volume":1450,"transactions":9,"vwap":1411},"2025-12-19",88100,{"date":1452,"open":1124,"high":1287,"low":1145,"close":1132,"change":221,"percent_change":325,"volume":1453,"transactions":9,"vwap":1132},"2025-12-18",35500,{"date":1455,"open":1187,"high":1456,"low":1212,"close":1210,"change":843,"percent_change":527,"volume":1189,"transactions":9,"vwap":1210},"2025-12-17",10.28,{"date":1458,"open":1123,"high":1287,"low":1179,"close":1094,"change":211,"percent_change":1188,"volume":1321,"transactions":9,"vwap":1094},"2025-12-16",{"date":1460,"open":1132,"high":1185,"low":1132,"close":1130,"change":56,"percent_change":179,"volume":1461,"transactions":9,"vwap":1130},"2025-12-15",52700,{"date":1463,"open":1187,"high":1111,"low":1224,"close":1132,"change":240,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1132},"2025-12-12",-1.47,81300,{"date":1467,"open":1235,"high":1185,"low":1328,"close":1121,"change":172,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1121},"2025-12-11",1.19,60600,{"date":1471,"open":1131,"high":1472,"low":1362,"close":1123,"change":212,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1123},"2025-12-10",10.44,1.51,240800,{"date":1476,"open":1211,"high":1224,"low":1211,"close":1169,"change":374,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1169},"2025-12-09",1.64,36400,{"date":1480,"open":1385,"high":1144,"low":1329,"close":1261,"change":71,"percent_change":617,"volume":1189,"transactions":9,"vwap":1261},"2025-12-08",{"date":1482,"open":1370,"high":1386,"low":1483,"close":1324,"change":439,"percent_change":1484,"volume":1453,"transactions":9,"vwap":1324},"2025-12-05",9.65,0.82,{"date":1486,"open":1210,"high":1386,"low":1339,"close":1487,"change":1488,"percent_change":681,"volume":1489,"transactions":9,"vwap":1487},"2025-12-04",9.74,-0.34,60300,{"date":1491,"open":1346,"high":1151,"low":1346,"close":1123,"change":1023,"percent_change":1492,"volume":1428,"transactions":9,"vwap":1123},"2025-12-03",2.75,{"date":1494,"open":1169,"high":1108,"low":1348,"close":1495,"change":71,"percent_change":617,"volume":1496,"transactions":9,"vwap":1495},"2025-12-02",9.81,25100,{"date":1498,"open":1369,"high":1328,"low":1483,"close":1395,"change":941,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1395},"2025-12-01",1.44,40000,{"date":1502,"open":1370,"high":1487,"low":1503,"close":1504,"change":478,"percent_change":121,"volume":1505,"transactions":9,"vwap":1504},"2025-11-28",9.5,9.72,32300,{"date":1507,"open":1508,"high":1266,"low":1508,"close":1509,"change":393,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-26",9.37,9.69,2.32,53200,{"date":1513,"open":1514,"high":1358,"low":1514,"close":1333,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1333},"2025-11-25",8.99,0.57,6.4,82400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":992,"percent_change":680,"volume":1524,"transactions":9,"vwap":1523},"2025-11-24",9,9.13,8.77,8.9,75500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":700,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-21",8.54,9.09,8.46,8.94,5.42,62000,{"date":1534,"open":1535,"high":1536,"low":30,"close":1537,"change":1146,"percent_change":456,"volume":1538,"transactions":9,"vwap":1537},"2025-11-20",8.76,8.85,8.48,59200,{"date":1540,"open":1535,"high":1541,"low":1542,"close":1543,"change":240,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-19",8.83,8.5,8.61,-1.71,59500,{"date":1547,"open":1548,"high":1549,"low":1543,"close":1535,"change":832,"percent_change":1262,"volume":1550,"transactions":9,"vwap":1535},"2025-11-18",8.63,8.81,49400,{"date":1552,"open":1549,"high":1520,"low":1553,"close":1553,"change":1378,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-17",8.69,-2.25,43100,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-14",9.28,8.8,8.89,-0.58,-6.12,89500,{"date":1565,"open":1399,"high":1566,"low":1567,"close":1333,"change":1568,"percent_change":1569,"volume":1013,"transactions":9,"vwap":1333},"2025-11-13",9.64,9.32,0.06,0.64,{"date":1571,"open":1572,"high":1370,"low":1347,"close":1573,"change":941,"percent_change":1473,"volume":1574,"transactions":9,"vwap":1573},"2025-11-12",9.25,9.41,38500,{"date":1576,"open":600,"high":1329,"low":1520,"close":1577,"change":355,"percent_change":1578,"volume":1372,"transactions":9,"vwap":1577},"2025-11-11",9.27,2.66,{"date":1580,"open":1581,"high":1582,"low":1536,"close":600,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":600},"2025-11-10",9.3,9.39,-0.32,-3.42,83200,{"date":1587,"open":1588,"high":1421,"low":1588,"close":1589,"change":325,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-07",8.95,9.35,4.47,51500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1588,"change":957,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1588},"2025-11-06",9.11,9.38,8.91,-4.58,97900,{"date":1600,"open":1601,"high":1595,"low":1602,"close":1595,"change":1192,"percent_change":231,"volume":1603,"transactions":9,"vwap":1595},"2025-11-05",9.17,8.79,152800,{"date":1605,"open":1427,"high":1385,"low":1606,"close":1601,"change":543,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1601},"2025-11-04",8.82,-7.09,73400,{"date":1610,"open":1503,"high":1197,"low":1503,"close":1197,"change":892,"percent_change":880,"volume":817,"transactions":9,"vwap":1197},"2025-11-03",{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":448,"percent_change":1616,"volume":987,"transactions":9,"vwap":1615},"2025-10-31",9.56,9.2,9.34,-2.3,{"date":1618,"open":1427,"high":1235,"low":1412,"close":1613,"change":662,"percent_change":1619,"volume":976,"transactions":9,"vwap":1613},"2025-10-30",-1.14,{"date":1621,"open":1261,"high":1095,"low":1622,"close":1369,"change":333,"percent_change":1288,"volume":1623,"transactions":9,"vwap":1369},"2025-10-29",9.59,43400,{"date":1625,"open":1131,"high":1094,"low":1495,"close":1626,"change":662,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-28",9.84,-1.11,34200,{"date":1630,"open":1157,"high":1100,"low":1631,"close":1394,"change":506,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1394},"2025-10-27",9.92,-2.74,19200,{"date":1635,"open":1162,"high":1162,"low":1137,"close":1095,"change":662,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1095},"2025-10-24",-1.06,21400,{"date":1639,"open":1123,"high":1640,"low":1123,"close":1116,"change":212,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1116},"2025-10-23",10.51,1.47,32900,{"date":1644,"open":1205,"high":1103,"low":1211,"close":1144,"change":287,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1144},"2025-10-22",-0.88,37000,{"date":1648,"open":1386,"high":1100,"low":1224,"close":1456,"change":1075,"percent_change":1649,"volume":1372,"transactions":9,"vwap":1456},"2025-10-21",1.08,{"date":1651,"open":1235,"high":1456,"low":1197,"close":1094,"change":974,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1094},"2025-10-20",1.29,52800,{"date":1655,"open":1235,"high":1185,"low":1143,"close":1198,"change":71,"percent_change":1139,"volume":1031,"transactions":9,"vwap":1198},"2025-10-17",{"date":1657,"open":1124,"high":1124,"low":1224,"close":1218,"change":526,"percent_change":1658,"volume":1105,"transactions":9,"vwap":1218},"2025-10-16",-2.04,{"date":1660,"open":1094,"high":1640,"low":1205,"close":1122,"change":374,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1122},"2025-10-15",1.58,28700,{"date":1664,"open":1179,"high":1081,"low":1179,"close":1151,"change":832,"percent_change":1133,"volume":1665,"transactions":9,"vwap":1151},"2025-10-14",23200,{"date":1667,"open":1240,"high":1162,"low":1210,"close":1129,"change":497,"percent_change":1668,"volume":1000,"transactions":9,"vwap":1129},"2025-10-13",-1.76,{"date":1670,"open":1187,"high":1162,"low":1151,"close":1167,"change":992,"percent_change":116,"volume":1671,"transactions":9,"vwap":1167},"2025-10-10",47600,{"date":1673,"open":1117,"high":1116,"low":1131,"close":1117,"change":1568,"percent_change":140,"volume":870,"transactions":9,"vwap":1117},"2025-10-09",{"date":1675,"open":1123,"high":1116,"low":1123,"close":1095,"change":56,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1095},"2025-10-08",0.99,30800,{"date":1679,"open":1167,"high":1185,"low":1631,"close":1115,"change":1199,"percent_change":1680,"volume":875,"transactions":9,"vwap":1115},"2025-10-07",-0.78,{"date":1682,"open":1087,"high":1683,"low":1210,"close":1108,"change":150,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1108},"2025-10-06",11.03,-1.83,38800,{"date":1687,"open":1109,"high":1062,"low":1156,"close":1162,"change":1293,"percent_change":150,"volume":1688,"transactions":9,"vwap":1162},"2025-10-03",26800,{"date":1690,"open":1691,"high":1303,"low":1093,"close":1109,"change":150,"percent_change":106,"volume":1308,"transactions":9,"vwap":1109},"2025-10-02",10.6,{"date":1693,"open":1223,"high":1067,"low":1079,"close":1186,"change":662,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1186},"2025-10-01",-1.03,29100,{"date":1697,"open":1223,"high":1698,"low":1292,"close":1048,"change":211,"percent_change":898,"volume":1699,"transactions":9,"vwap":1048},"2025-09-30",10.81,21800,{"date":1701,"open":1698,"high":1698,"low":1087,"close":1054,"change":1104,"percent_change":287,"volume":1702,"transactions":9,"vwap":1054},"2025-09-29",41700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":497,"percent_change":1152,"volume":1709,"transactions":9,"vwap":1708},"2025-09-26",10.97,11.04,10.66,10.71,21900,{"date":1711,"open":1683,"high":996,"low":1067,"close":1063,"change":1378,"percent_change":1712,"volume":1076,"transactions":9,"vwap":1063},"2025-09-25",-1.8,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1041,"change":1075,"percent_change":179,"volume":689,"transactions":9,"vwap":1041},"2025-09-24",10.98,11.16,10.94,{"date":1719,"open":979,"high":979,"low":1720,"close":1715,"change":617,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1715},"2025-09-23",10.96,-4.44,55600,{"date":1724,"open":920,"high":946,"low":997,"close":973,"change":411,"percent_change":1725,"volume":1207,"transactions":9,"vwap":973},"2025-09-22",2.04,{"date":1727,"open":1728,"high":1728,"low":1720,"close":1729,"change":543,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-09-19",11.9,11.26,-5.85,149900,{"date":1733,"open":1734,"high":962,"low":1734,"close":954,"change":757,"percent_change":1735,"volume":1736,"transactions":9,"vwap":954},"2025-09-18",11.46,4.27,54100,{"date":1738,"open":947,"high":954,"low":947,"close":1003,"change":411,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1003},"2025-09-17",2.05,44300,{"date":1742,"open":936,"high":1743,"low":947,"close":788,"change":201,"percent_change":1744,"volume":1745,"transactions":9,"vwap":788},"2025-09-16",11.68,0.45,43600,{"date":1747,"open":324,"high":419,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-09-15",11.02,11.19,-0.6,-5.09,64500,{"date":1754,"open":1755,"high":1755,"low":928,"close":1030,"change":863,"percent_change":1756,"volume":1273,"transactions":9,"vwap":1030},"2025-09-12",12.09,-3.76,{"date":1758,"open":1759,"high":1760,"low":1759,"close":616,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":616},"2025-09-11",11.8,12.27,0.52,4.43,31300,{"date":1765,"open":927,"high":927,"low":1766,"close":1767,"change":1768,"percent_change":463,"volume":1769,"transactions":9,"vwap":1767},"2025-09-10",11.6,11.73,-0.14,27900,{"date":1771,"open":363,"high":363,"low":983,"close":929,"change":863,"percent_change":1772,"volume":1773,"transactions":9,"vwap":929},"2025-09-09",-3.73,23100,{"date":1775,"open":885,"high":477,"low":885,"close":645,"change":172,"percent_change":1776,"volume":1777,"transactions":9,"vwap":645},"2025-09-08",0.98,68700,{"date":1779,"open":484,"high":295,"low":437,"close":1780,"change":727,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-05",12.21,-2.48,38700,{"date":1784,"open":653,"high":496,"low":1785,"close":314,"change":150,"percent_change":1786,"volume":1787,"transactions":9,"vwap":314},"2025-09-04",12.24,-1.49,87400,{"date":1789,"open":239,"high":653,"low":362,"close":504,"change":287,"percent_change":543,"volume":1790,"transactions":9,"vwap":504},"2025-09-03",33600,{"date":1792,"open":718,"high":718,"low":505,"close":249,"change":1488,"percent_change":1793,"volume":987,"transactions":9,"vwap":249},"2025-09-02",-2.59,{"date":1795,"open":1796,"high":705,"low":228,"close":749,"change":1199,"percent_change":1431,"volume":1797,"transactions":9,"vwap":749},"2025-08-29",13.22,28200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1796,"change":1180,"percent_change":507,"volume":1803,"transactions":9,"vwap":1796},"2025-08-28",13.64,13.78,13.21,43900,{"date":1805,"open":671,"high":811,"low":198,"close":810,"change":325,"percent_change":1806,"volume":689,"transactions":9,"vwap":810},"2025-08-27",3.05,{"date":1808,"open":1809,"high":1802,"low":514,"close":826,"change":278,"percent_change":1810,"volume":1811,"transactions":9,"vwap":826},"2025-08-26",12.81,2.5,39400,{"date":1813,"open":229,"high":1814,"low":712,"close":614,"change":448,"percent_change":1815,"volume":1816,"transactions":9,"vwap":614},"2025-08-25",12.99,-1.69,28000,{"date":1818,"open":313,"high":753,"low":313,"close":23,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":23},"2025-08-22",0.67,5.43,40700,{"date":1823,"open":257,"high":484,"low":381,"close":294,"change":516,"percent_change":1824,"volume":1825,"transactions":9,"vwap":294},"2025-08-21",-0.96,19600,{"date":1827,"open":935,"high":277,"low":363,"close":400,"change":325,"percent_change":1828,"volume":959,"transactions":9,"vwap":400},"2025-08-20",3.32,{"date":1830,"open":410,"high":199,"low":1831,"close":1832,"change":957,"percent_change":1435,"volume":1833,"transactions":9,"vwap":1832},"2025-08-19",11.91,12.06,44900,{"date":1835,"open":598,"high":227,"low":927,"close":638,"change":1017,"percent_change":1836,"volume":1538,"transactions":9,"vwap":638},"2025-08-18",3.57,{"date":1838,"open":616,"high":348,"low":1839,"close":1832,"change":516,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1832},"2025-08-15",11.94,-0.99,95400,{"date":1843,"open":420,"high":348,"low":1844,"close":437,"change":1252,"percent_change":1845,"volume":1846,"transactions":9,"vwap":437},"2025-08-14",12.01,-2.01,29900,{"date":1848,"open":1809,"high":1849,"low":390,"close":313,"change":1850,"percent_change":430,"volume":1007,"transactions":9,"vwap":313},"2025-08-13",13.09,-0.24,{"date":1852,"open":964,"high":208,"low":789,"close":380,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":380},"2025-08-12",0.78,6.56,67800,{"date":1857,"open":991,"high":964,"low":991,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-08-11",11.89,0.68,6.07,55400,{"date":1863,"open":934,"high":934,"low":1864,"close":1022,"change":526,"percent_change":1865,"volume":1505,"transactions":9,"vwap":1022},"2025-08-08",11.05,-1.84,{"date":1867,"open":910,"high":1728,"low":1864,"close":955,"change":832,"percent_change":1868,"volume":1869,"transactions":9,"vwap":955},"2025-08-07",0.62,39500,{"date":1871,"open":1872,"high":1766,"low":1087,"close":910,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":910},"2025-08-06",10.58,1.77,18.48,92800,{"date":1877,"open":1348,"high":1249,"low":1358,"close":1878,"change":526,"percent_change":507,"volume":1879,"transactions":9,"vwap":1878},"2025-08-05",9.58,60100,{"date":1881,"open":1566,"high":1198,"low":1613,"close":1385,"change":355,"percent_change":1175,"volume":1882,"transactions":9,"vwap":1385},"2025-08-04",30300,{"date":1884,"open":1613,"high":1483,"low":1885,"close":1358,"change":365,"percent_change":1886,"volume":1550,"transactions":9,"vwap":1358},"2025-08-01",9.29,-1.04,{"date":1888,"open":1631,"high":1108,"low":1483,"close":1483,"change":25,"percent_change":1889,"volume":702,"transactions":9,"vwap":1483},"2025-07-31",-2.33,{"date":1891,"open":1186,"high":1186,"low":1395,"close":1203,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1203},"2025-07-30",-0.64,-6.08,25000,{"date":1896,"open":1897,"high":1897,"low":1229,"close":1898,"change":646,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-07-29",10.93,10.52,-2.5,20900,{"date":1902,"open":1903,"high":1683,"low":1234,"close":1073,"change":150,"percent_change":1288,"volume":1904,"transactions":9,"vwap":1073},"2025-07-28",11.01,57100,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1715,"change":56,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1715},"2025-07-25",10.78,11,0.92,14800,{"date":1912,"open":936,"high":1734,"low":1068,"close":1913,"change":863,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-07-24",10.88,-4.06,71000,{"date":1917,"open":1918,"high":1919,"low":919,"close":1920,"change":1568,"percent_change":892,"volume":1555,"transactions":9,"vwap":1920},"2025-07-23",11.44,11.58,11.34,{"date":1922,"open":1715,"high":890,"low":1715,"close":991,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":991},"2025-07-22",0.39,3.58,57200,{"date":1927,"open":1186,"high":1864,"low":1186,"close":1063,"change":230,"percent_change":1928,"volume":1816,"transactions":9,"vwap":1063},"2025-07-21",2.74,{"date":1930,"open":1048,"high":1068,"low":1079,"close":1691,"change":24,"percent_change":506,"volume":1821,"transactions":9,"vwap":1691},"2025-07-18",{"date":1932,"open":1230,"high":1720,"low":1069,"close":1223,"change":662,"percent_change":1933,"volume":1401,"transactions":9,"vwap":1223},"2025-07-17",-1.02,{"date":1935,"open":1698,"high":1057,"low":1079,"close":1062,"change":1568,"percent_change":17,"volume":1936,"transactions":9,"vwap":1062},"2025-07-16",27800,{"date":1938,"open":1939,"high":1717,"low":1223,"close":1940,"change":1293,"percent_change":150,"volume":1925,"transactions":9,"vwap":1940},"2025-07-15",10.77,10.68,{"date":1942,"open":1720,"high":1720,"low":1056,"close":1054,"change":1027,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1054},"2025-07-14",-2.37,19100,{"date":1946,"open":1047,"high":1729,"low":1063,"close":1720,"change":843,"percent_change":1947,"volume":1699,"transactions":9,"vwap":1720},"2025-07-11",-1.44,{"date":1949,"open":1046,"high":788,"low":1046,"close":1950,"change":1951,"percent_change":1952,"volume":834,"transactions":9,"vwap":1950},"2025-07-10",11.12,0.26,2.39,{"date":1954,"open":1955,"high":1956,"low":1939,"close":1057,"change":240,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1057},"2025-07-09",11.1,11.15,-1.36,26300,{"date":1960,"open":1897,"high":1956,"low":1961,"close":1903,"change":201,"percent_change":700,"volume":1962,"transactions":9,"vwap":1903},"2025-07-08",10.87,28900,{"date":1964,"open":1041,"high":991,"low":1897,"close":1720,"change":1768,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1720},"2025-07-07",-1.26,70500,{"date":1968,"open":1969,"high":1955,"low":1969,"close":1955,"change":913,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1955},"2025-07-03",10.85,3.16,30100,{"date":1973,"open":1062,"high":1055,"low":1292,"close":1067,"change":211,"percent_change":898,"volume":1974,"transactions":9,"vwap":1067},"2025-07-02",62800,{"date":1976,"open":1108,"high":1047,"low":1108,"close":1062,"change":631,"percent_change":1735,"volume":1977,"transactions":9,"vwap":1062},"2025-07-01",48100,{"date":1979,"open":1074,"high":1074,"low":1117,"close":1122,"change":438,"percent_change":56,"volume":1980,"transactions":9,"vwap":1122},"2025-06-30",51300,{"date":1982,"open":1117,"high":1983,"low":1110,"close":1117,"change":478,"percent_change":230,"volume":1984,"transactions":9,"vwap":1117},"2025-06-27",10.56,210300,{"date":1986,"open":1095,"high":1187,"low":1129,"close":1168,"change":403,"percent_change":1987,"volume":708,"transactions":9,"vwap":1168},"2025-06-26",0.88,{"date":1989,"open":1187,"high":1088,"low":1328,"close":1094,"change":776,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1094},"2025-06-25",-0.68,59000,{"date":1993,"open":1224,"high":1088,"low":1224,"close":1157,"change":1192,"percent_change":1193,"volume":1994,"transactions":9,"vwap":1157},"2025-06-24",25300,{"date":1996,"open":1348,"high":1137,"low":1566,"close":1145,"change":230,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1145},"2025-06-23",2.98,56300,{"date":2000,"open":1218,"high":1235,"low":1370,"close":1487,"change":1252,"percent_change":1899,"volume":2001,"transactions":9,"vwap":1487},"2025-06-20",104300,{"date":2003,"open":1203,"high":1124,"low":1203,"close":1328,"change":1568,"percent_change":868,"volume":937,"transactions":9,"vwap":1328},"2025-06-18",{"date":2005,"open":1198,"high":1287,"low":1212,"close":1169,"change":448,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1169},"2025-06-17",-2.17,36800,{"date":2009,"open":1626,"high":1124,"low":1370,"close":1130,"change":873,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1130},"2025-06-16",3.68,47200,{"date":2013,"open":1095,"high":1456,"low":1211,"close":1385,"change":1407,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1385},"2025-06-13",-6.05,44800,{"date":2017,"open":1217,"high":1101,"low":1456,"close":1109,"change":662,"percent_change":1886,"volume":2018,"transactions":9,"vwap":1109},"2025-06-12",32500,{"date":2020,"open":1067,"high":1067,"low":1087,"close":1304,"change":71,"percent_change":42,"volume":750,"transactions":9,"vwap":1304},"2025-06-11",{"date":2022,"open":1983,"high":1186,"low":1109,"close":1872,"change":403,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1872},"2025-06-10",0.86,35600,{"date":2026,"open":1102,"high":1186,"low":1102,"close":1229,"change":374,"percent_change":2027,"volume":852,"transactions":9,"vwap":1229},"2025-06-09",1.55,{"date":2029,"open":1472,"high":1640,"low":1157,"close":1088,"change":1568,"percent_change":2030,"volume":1408,"transactions":9,"vwap":1088},"2025-06-06",0.58,{"date":2032,"open":1138,"high":1081,"low":1211,"close":1187,"change":297,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1187},"2025-06-05",2.8,85900,{"date":2036,"open":1224,"high":1224,"low":1197,"close":1328,"change":2037,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1328},"2025-06-04",0,42300,{"date":2040,"open":1390,"high":1224,"low":1509,"close":1328,"change":1188,"percent_change":1725,"volume":1803,"transactions":9,"vwap":1328},"2025-06-03",{"date":2042,"open":1197,"high":1631,"low":1504,"close":1385,"change":776,"percent_change":288,"volume":2038,"transactions":9,"vwap":1385},"2025-06-02",{"date":2044,"open":1197,"high":1179,"low":1211,"close":1395,"change":1199,"percent_change":2045,"volume":1424,"transactions":9,"vwap":1395},"2025-05-30",-0.8,{"date":2047,"open":1138,"high":1394,"low":1483,"close":1362,"change":297,"percent_change":2048,"volume":943,"transactions":9,"vwap":1362},"2025-05-29",2.9,{"date":2050,"open":1631,"high":1394,"low":1338,"close":2051,"change":1252,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-05-28",9.66,-2.52,30200,{"date":2055,"open":1626,"high":1143,"low":1261,"close":1138,"change":411,"percent_change":828,"volume":1574,"transactions":9,"vwap":1138},"2025-05-27",{"date":2057,"open":2051,"high":1249,"low":1427,"close":1339,"change":497,"percent_change":1684,"volume":770,"transactions":9,"vwap":1339},"2025-05-23",{"date":2059,"open":1338,"high":1210,"low":1338,"close":1395,"change":172,"percent_change":942,"volume":1438,"transactions":9,"vwap":1395},"2025-05-22",{"date":2061,"open":1224,"high":1157,"low":1504,"close":1487,"change":2062,"percent_change":2063,"volume":2018,"transactions":9,"vwap":1487},"2025-05-21",-0.38,-3.75,{"date":2065,"open":1169,"high":1103,"low":1169,"close":1205,"change":1075,"percent_change":1245,"volume":2066,"transactions":9,"vwap":1205},"2025-05-20",58400,{"date":2068,"open":1235,"high":1167,"low":1179,"close":1210,"change":1850,"percent_change":2069,"volume":1453,"transactions":9,"vwap":1210},"2025-05-19",-2.34,{"date":2071,"open":1210,"high":1116,"low":1210,"close":1167,"change":639,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1167},"2025-05-16",1.69,74700,{"date":2075,"open":1115,"high":1304,"low":1224,"close":1123,"change":438,"percent_change":56,"volume":2076,"transactions":9,"vwap":1123},"2025-05-15",46400,{"date":2078,"open":1217,"high":1304,"low":1129,"close":1129,"change":162,"percent_change":618,"volume":2079,"transactions":9,"vwap":1129},"2025-05-14",84400,{"date":2081,"open":1691,"high":1056,"low":1088,"close":1229,"change":403,"percent_change":2082,"volume":1722,"transactions":9,"vwap":1229},"2025-05-13",0.87,{"date":2084,"open":1079,"high":2085,"low":1456,"close":1162,"change":478,"percent_change":230,"volume":2086,"transactions":9,"vwap":1162},"2025-05-12",10.84,92500,{"date":2088,"open":1179,"high":1101,"low":1369,"close":1240,"change":365,"percent_change":1824,"volume":2089,"transactions":9,"vwap":1240},"2025-05-09",90100,{"date":2091,"open":1088,"high":2092,"low":1102,"close":1276,"change":250,"percent_change":848,"volume":2093,"transactions":9,"vwap":1276},"2025-05-08",10.64,41800,{"date":2095,"open":1079,"high":1079,"low":1235,"close":1287,"change":516,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1287},"2025-05-07",-1.16,22800,{"date":2099,"open":1162,"high":1234,"low":1287,"close":1116,"change":1768,"percent_change":167,"volume":2100,"transactions":9,"vwap":1116},"2025-05-06",73100,{"date":2102,"open":1087,"high":1080,"low":1217,"close":1225,"change":365,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1225},"2025-05-05",-0.95,18100,{"date":2106,"open":1109,"high":1062,"low":1115,"close":1872,"change":374,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1872},"2025-05-02",1.54,24900,{"date":2110,"open":1187,"high":1640,"low":1187,"close":1109,"change":221,"percent_change":1923,"volume":1662,"transactions":9,"vwap":1109},"2025-05-01",{"date":2112,"open":1386,"high":1087,"low":1346,"close":1103,"change":403,"percent_change":2082,"volume":1998,"transactions":9,"vwap":1103},"2025-04-30",{"date":2114,"open":1137,"high":1162,"low":1212,"close":1117,"change":172,"percent_change":2115,"volume":1134,"transactions":9,"vwap":1117},"2025-04-29",1.18,{"date":185,"open":1157,"high":1167,"low":1328,"close":1094,"change":776,"percent_change":1990,"volume":1702,"transactions":9,"vwap":1094}]