[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESCA":3,"homepage-market-summary":30,"stock-historical-ESCA":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ESCA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Escalade Inc","Nasdaq",null,"SPORTING & ATHLETIC GOODS, NEC","Escalade Inc manufactures and distributes sporting goods for a varied range of activities. These sports include archery, table tennis, basketball goals, trampoline, play systems, fitness, game tables like hockey and soccer, billiards, darting, and other outdoor games. These products are sold under the brand names like Goalrilla, Goalsetter, Woodplay, Silverback, Nodor, Rage, Child Life, among others. The geographic segments in which the company operates are the United States, Canada, Australia, and Other regions.","444","Evansville, IN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.14,19.01,19.225,18.5,19.03,0.11,0.58,34250.229694,998,18.9372,25.72,0.079999998,24998.695671222213,74.3,9536,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":20,"price":106,"is_up":39},"Financials","XLF",53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},23.0742,11.41,26969,9843774.920775,32.55,"2025-04-21",[183,184,194,204,213,222,232,240,250,259,269,278,287,298,306,316,325,336,347,357,368,379,387,397,408,419,426,435,443,453,464,470,478,486,494,503,511,521,531,540,549,559,569,578,589,599,607,616,626,636,646,657,667,675,681,688,697,705,712,719,724,733,740,745,752,757,765,771,778,783,788,793,801,809,816,822,829,836,841,845,853,860,869,875,884,890,898,902,905,910,916,921,927,933,939,944,948,953,960,965,969,974,979,986,991,998,1003,1009,1016,1020,1025,1030,1035,1040,1045,1050,1055,1059,1063,1069,1076,1083,1090,1095,1102,1109,1115,1121,1127,1133,1139,1144,1149,1155,1161,1166,1172,1176,1182,1188,1194,1199,1208,1215,1221,1227,1236,1244,1252,1260,1266,1272,1278,1284,1290,1297,1304,1310,1314,1322,1328,1333,1339,1345,1350,1356,1362,1368,1374,1381,1387,1391,1395,1399,1404,1410,1415,1420,1425,1428,1432,1436,1441,1447,1450,1453,1458,1465,1473,1480,1486,1492,1498,1505,1511,1517,1523,1530,1534,1539,1544,1550,1557,1562,1567,1571,1577,1584,1591,1595,1599,1603,1609,1611,1617,1623,1627,1634,1638,1641,1645,1650,1654,1659,1666,1674,1681,1688,1693,1701,1705,1710,1715,1721,1726,1732,1738,1744,1751,1754,1758,1761,1763,1768,1772,1777,1782,1788,1793,1799,1802,1806,1811,1815,1819,1824,1828,1834,1838,1842,1847,1851,1856,1862,1865,1870,1876,1881,1884,1888,1891,1896,1899,1904,1906,1909,1912,1916,1921,1928,1931,1933,1937,1942,1946,1950,1954,1958,1962,1965,1967,1971,1976,1980,1984,1988,1992,1995,1998,2002,2007,2011,2015,2018,2023,2027,2030,2035,2038,2044,2046,2049,2051,2056,2061,2063,2066,2071,2076,2080,2084,2086,2088,2092,2095,2098,2101,2105,2107,2112,2116,2121,2124,2131,2137,2142,2148,2151,2158,2164,2168,2172,2175,2182,2188,2191,2193,2197,2202,2207,2214,2217,2219,2223,2226,2230,2233,2236,2241,2244,2247,2251,2254,2258,2263],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",19.38,19.5,18.94,-0.31,-1.6,23237.514199,1037,19.0885,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":115,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",19.32,19.36,18.935,19.34,-0.15,23362.377886,742,19.1728,{"date":205,"open":206,"high":207,"low":199,"close":208,"change":200,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",19.52,19.73,19.37,-0.77,34520.214972,939,19.459,{"date":214,"open":215,"high":216,"low":217,"close":206,"change":218,"percent_change":80,"volume":219,"transactions":220,"vwap":221},"2026-09-25",19.35,19.6999,19.1901,0.21,29386.66721,881,19.5003,{"date":223,"open":224,"high":186,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",19.08,19.02,19.31,0.23,1.21,20121.3934,870,19.2422,{"date":233,"open":197,"high":197,"low":234,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",18.9,-0.38,-1.95,32153.493,972,19.0539,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":165,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",19.61,19.71,19.2501,19.46,0.15,20052.973532,856,19.4394,{"date":251,"open":187,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",19.7,19.1243,19.43,0,28073.807072,873,19.4458,{"date":260,"open":261,"high":262,"low":263,"close":254,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",19.47,19.66,19.365,-0.04,-0.21,47586.098887,710,19.4434,{"date":270,"open":271,"high":271,"low":272,"close":261,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",19.84,19.24,-0.16,-0.82,27114.130015,803,19.5156,{"date":279,"open":280,"high":281,"low":186,"close":282,"change":283,"percent_change":139,"volume":284,"transactions":285,"vwap":286},"2026-09-16",19.83,19.89,19.63,-0.11,28532.448014,836,19.6533,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",19.58,19.76,19.1858,19.74,0.27,1.39,26599.629395,826,19.5433,{"date":299,"open":300,"high":301,"low":302,"close":261,"change":264,"percent_change":265,"volume":303,"transactions":304,"vwap":305},"2026-09-14",19.41,19.79,19.1,30061.849169,726,19.4868,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":95,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",19.93,20,19.45,19.51,-1.01,24323.288976,811,19.621,{"date":317,"open":318,"high":318,"low":319,"close":243,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",20.12,19.65,-0.49,-2.43,27814.684394,1010,19.8184,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",20.47,20.53,20.19,20.2,-0.43,-2.08,21810.951971,898,20.3082,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",20.85,21.02,20.59,20.63,-0.24,-1.15,33921.095264,1087,20.7665,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",20.31,20.925,20.87,0.575,2.83,28060.29481,845,20.7783,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",20.33,20.42,20.01,20.295,0.035,0.17,23409.461255,893,20.2679,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",20.16,20.46,20.14,20.26,0.14,0.7,28627.990919,1800,20.3211,{"date":380,"open":381,"high":382,"low":383,"close":318,"change":264,"percent_change":95,"volume":384,"transactions":385,"vwap":386},"2026-09-01",20.1,20.66,19.935,35498.126684,1209,20.2733,{"date":388,"open":389,"high":390,"low":391,"close":370,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",20.39,20.605,20.0101,-0.02,-0.1,31108.41381,940,20.2537,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",20.17,20.5299,20.095,20.18,0.13,0.65,21893.380021,926,20.3114,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",19.92,20.29,19.87,20.05,0.12,0.6,17728.375844,543,20.0308,{"date":420,"open":402,"high":402,"low":421,"close":308,"change":342,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",19.6,-1.19,33647.623874,1062,19.8139,{"date":427,"open":428,"high":429,"low":410,"close":399,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",21.04,21.26,-0.83,-3.95,56731.477004,1214,20.4757,{"date":436,"open":437,"high":437,"low":438,"close":52,"change":439,"percent_change":331,"volume":440,"transactions":441,"vwap":442},"2026-08-24",21.36,20.75,-0.09,45983.000345,1279,21.0034,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":66,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",20.88,21.19,20.675,21.09,1.98,29758.237581,860,20.9995,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",20.51,20.9,20.5,20.68,-0.07,-0.34,31871.873697,904,20.69,{"date":465,"open":351,"high":351,"low":466,"close":438,"change":170,"percent_change":467,"volume":468,"transactions":276,"vwap":469},"2026-08-19",20.3,2.07,32185.131133,20.683,{"date":471,"open":373,"high":472,"low":308,"close":359,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",20.86,0.07,0.35,32579.182286,896,20.4004,{"date":479,"open":381,"high":480,"low":381,"close":373,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",20.9772,0.195,0.97,49462.801771,1233,20.3316,{"date":487,"open":456,"high":456,"low":309,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",20.065,-0.755,-3.63,41661.903427,1131,20.2315,{"date":495,"open":428,"high":496,"low":497,"close":498,"change":364,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",21.365,20.57,20.82,0.82,41485.107407,1031,20.8261,{"date":504,"open":505,"high":52,"low":455,"close":506,"change":283,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",20.71,20.65,-0.53,38189.22503,1013,20.7381,{"date":512,"open":513,"high":514,"low":457,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",21.31,21.65,20.76,-0.61,-2.85,136014.250106,1880,20.8581,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",22.6,21.21,21.37,-1.23,-5.44,64501.518718,1431,21.5916,{"date":532,"open":533,"high":176,"low":534,"close":523,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",22.53,22.24,0.36,1.62,36275.452037,874,22.6136,{"date":541,"open":542,"high":543,"low":544,"close":534,"change":439,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",22.77,23,22,-0.4,57168.73005,1008,22.5117,{"date":550,"open":544,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",22.45,21.75,22.33,0.33,1.5,86037.899711,1594,22.2238,{"date":560,"open":561,"high":562,"low":563,"close":544,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",21.48,22.15,20.795,0.63,2.95,110864.953372,2229,21.4918,{"date":570,"open":359,"high":571,"low":572,"close":525,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",21.6,20.25,1.51,7.6,73971.108399,1442,21.071,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",20.77,20.94,18.53,19.86,-1.02,-4.89,79745.121486,1795,19.9272,{"date":590,"open":591,"high":592,"low":593,"close":445,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",19.95,21.29,19.4158,1.24,6.31,59156.951338,1172,20.7598,{"date":600,"open":262,"high":601,"low":215,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":202,"vwap":606},"2026-07-29",19.9918,19.64,-0.25,-1.26,22624.138787,19.7101,{"date":608,"open":609,"high":610,"low":609,"close":281,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",19.15,19.975,0.94,4.96,39536.712921,1030,19.7496,{"date":617,"open":618,"high":300,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",18.99,18.72,18.95,0.32,1.72,28388.858253,852,19.0869,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",18.89,18.0109,18.63,-0.06,-0.32,23748.342238,764,18.5233,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",19.19,18.52,18.69,-0.505,-2.63,19171.913,650,18.7161,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",19.23,19.26,18.67,19.195,-0.035,-0.18,20864.0605,741,19.0765,{"date":658,"open":659,"high":660,"low":661,"close":648,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",19.28,19.62,19.125,-0.045,-0.23,18333.040374,864,19.2623,{"date":668,"open":649,"high":669,"low":670,"close":671,"change":363,"percent_change":156,"volume":672,"transactions":673,"vwap":674},"2026-07-20",19.55,18.91,19.275,20215.415537,830,19.2832,{"date":676,"open":226,"high":289,"low":677,"close":272,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":272},"2026-07-17",19.12,-0.13,-0.67,25100,{"date":682,"open":683,"high":684,"low":670,"close":208,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":208},"2026-07-16",19,19.49,0.39,2.05,29000,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-15",18.25,19.21,18.21,18.98,0.81,4.46,55100,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":189,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-14",18.6,18.97,18.02,18.17,-1.68,37100,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":38,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-13",18.33,19.2,18.48,1.04,31300,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":392,"percent_change":283,"volume":718,"transactions":9,"vwap":717},"2026-07-10",18.27,18.51,18.1,18.29,25500,{"date":720,"open":721,"high":609,"low":722,"close":721,"change":439,"percent_change":320,"volume":723,"transactions":9,"vwap":721},"2026-07-09",18.31,17.98,20500,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",18.38,18.43,17.88,18.4,0.08,0.44,30100,{"date":734,"open":735,"high":708,"low":721,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",18.84,18.32,-0.5,-2.66,40300,{"date":741,"open":609,"high":742,"low":729,"close":743,"change":342,"percent_change":604,"volume":744,"transactions":9,"vwap":743},"2026-07-06",19.16,18.82,43700,{"date":746,"open":15,"high":747,"low":683,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",19.4,19.059999,-0.08,-0.42,21000,{"date":753,"open":683,"high":747,"low":754,"close":15,"change":535,"percent_change":755,"volume":756,"transactions":9,"vwap":15},"2026-07-01",18.74,1.92,36800,{"date":758,"open":759,"high":618,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",18.93,18.19,18.78,-0.12,-0.63,21300,{"date":766,"open":767,"high":767,"low":768,"close":234,"change":235,"percent_change":769,"volume":770,"transactions":9,"vwap":234},"2026-06-29",19.18,18,-1.97,46600,{"date":772,"open":773,"high":774,"low":721,"close":659,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":659},"2026-06-26",18.55,19.39,0.86,4.67,182600,{"date":779,"open":773,"high":780,"low":760,"close":781,"change":678,"percent_change":94,"volume":782,"transactions":9,"vwap":781},"2026-06-25",19.07,18.42,27300,{"date":784,"open":761,"high":683,"low":702,"close":773,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":773},"2026-06-24",-0.27,-1.43,29200,{"date":789,"open":699,"high":759,"low":790,"close":743,"change":791,"percent_change":775,"volume":792,"transactions":9,"vwap":743},"2026-06-23",18.11,0.16,19900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":72,"volume":800,"transactions":9,"vwap":798},"2026-06-22",18.65,18.83,18.23,18.66,0.01,30000,{"date":802,"open":803,"high":804,"low":805,"close":795,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":795},"2026-06-18",18.34,18.77,18.18,0.52,2.87,59900,{"date":810,"open":811,"high":743,"low":812,"close":813,"change":678,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-17",18.26,17.82,18.13,-0.71,37900,{"date":817,"open":818,"high":819,"low":820,"close":811,"change":678,"percent_change":814,"volume":821,"transactions":9,"vwap":811},"2026-06-16",18.45,18.8,18.01,21600,{"date":823,"open":824,"high":825,"low":811,"close":826,"change":342,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-15",18.61,18.76,18.39,-1.29,34400,{"date":830,"open":831,"high":832,"low":833,"close":630,"change":156,"percent_change":834,"volume":835,"transactions":9,"vwap":630},"2026-06-12",18.59,18.92,18.54,0.98,14500,{"date":837,"open":838,"high":759,"low":726,"close":818,"change":283,"percent_change":839,"volume":840,"transactions":9,"vwap":818},"2026-06-11",18.7,-0.59,20700,{"date":842,"open":736,"high":798,"low":805,"close":843,"change":535,"percent_change":449,"volume":844,"transactions":9,"vwap":843},"2026-06-10",18.56,26800,{"date":846,"open":847,"high":690,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-09",18.08,17.71,18.2,0.2,1.11,33300,{"date":854,"open":722,"high":855,"low":856,"close":768,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":768},"2026-06-08",18.28,17.75,0.1,0.56,34800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-05",18.24,18.49,17.85,17.9,-0.41,-2.24,21200,{"date":870,"open":871,"high":721,"low":872,"close":721,"change":144,"percent_change":873,"volume":874,"transactions":9,"vwap":721},"2026-06-04",17.93,17.8,3.45,19700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",17.89,18.09,17.54,17.7,-0.19,-1.06,27800,{"date":885,"open":886,"high":887,"low":848,"close":877,"change":888,"percent_change":786,"volume":889,"transactions":9,"vwap":877},"2026-06-02",18.14,18.35,-0.26,16900,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",18.86,17.92,18.15,-0.62,-3.3,27700,{"date":899,"open":618,"high":226,"low":699,"close":804,"change":120,"percent_change":900,"volume":901,"transactions":9,"vwap":804},"2026-05-29",-1.73,29400,{"date":903,"open":609,"high":684,"low":759,"close":302,"change":749,"percent_change":750,"volume":904,"transactions":9,"vwap":302},"2026-05-28",19000,{"date":906,"open":759,"high":649,"low":907,"close":767,"change":535,"percent_change":908,"volume":909,"transactions":9,"vwap":767},"2026-05-27",18.62,1.91,24200,{"date":911,"open":912,"high":188,"low":913,"close":743,"change":414,"percent_change":914,"volume":915,"transactions":9,"vwap":743},"2026-05-26",18.85,18.07,0.64,42200,{"date":917,"open":918,"high":759,"low":639,"close":838,"change":473,"percent_change":919,"volume":920,"transactions":9,"vwap":838},"2026-05-22",18.79,0.38,29600,{"date":922,"open":727,"high":923,"low":847,"close":630,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":630},"2026-05-21",18.73,0.09,0.49,26200,{"date":928,"open":929,"high":743,"low":930,"close":833,"change":403,"percent_change":931,"volume":932,"transactions":9,"vwap":833},"2026-05-20",18.37,18.030001,0.71,35800,{"date":934,"open":639,"high":640,"low":935,"close":936,"change":265,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-19",18.049999,18.41,-1.13,36300,{"date":940,"open":941,"high":188,"low":805,"close":907,"change":293,"percent_change":942,"volume":943,"transactions":9,"vwap":907},"2026-05-18",18.36,1.47,65600,{"date":945,"open":918,"high":918,"low":702,"close":887,"change":663,"percent_change":946,"volume":947,"transactions":9,"vwap":887},"2026-05-15",-1.24,34000,{"date":949,"open":929,"high":950,"low":929,"close":951,"change":218,"percent_change":952,"volume":723,"transactions":9,"vwap":951},"2026-05-14",18.68,18.58,1.14,{"date":954,"open":955,"high":650,"low":956,"close":929,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":929},"2026-05-13",17.99,17.68,0.48,2.68,76100,{"date":961,"open":962,"high":962,"low":877,"close":877,"change":526,"percent_change":963,"volume":964,"transactions":9,"vwap":877},"2026-05-12",19.11,-6.43,46700,{"date":966,"open":967,"high":967,"low":825,"close":677,"change":507,"percent_change":86,"volume":968,"transactions":9,"vwap":677},"2026-05-11",19.75,44300,{"date":970,"open":971,"high":583,"low":311,"close":319,"change":200,"percent_change":972,"volume":973,"transactions":9,"vwap":319},"2026-05-08",19.8,-0.76,28900,{"date":975,"open":382,"high":382,"low":747,"close":971,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":971},"2026-05-07",-0.96,-4.62,63400,{"date":980,"open":981,"high":339,"low":982,"close":515,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":515},"2026-05-06",19.94,19.56,0.88,4.43,51000,{"date":987,"open":370,"high":988,"low":700,"close":989,"change":115,"percent_change":200,"volume":990,"transactions":9,"vwap":989},"2026-05-05",21.32,19.88,90900,{"date":992,"open":863,"high":993,"low":781,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-04",21.2,19.91,1.7,9.34,117500,{"date":999,"open":833,"high":619,"low":1000,"close":692,"change":320,"percent_change":1001,"volume":1002,"transactions":9,"vwap":692},"2026-05-01",17.94,-2.62,18400,{"date":1004,"open":768,"high":838,"low":1005,"close":838,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":838},"2026-04-30",17.31,1.16,6.61,53300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":879,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":879},"2026-04-29",18.16,17.32,-0.8,-4.36,24600,{"date":1017,"open":709,"high":699,"low":930,"close":803,"change":1018,"percent_change":785,"volume":1019,"transactions":9,"vwap":803},"2026-04-28",-0.05,14200,{"date":1021,"open":701,"high":715,"low":701,"close":826,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":826},"2026-04-27",0.3,1.66,32600,{"date":1026,"open":1027,"high":735,"low":1028,"close":878,"change":255,"percent_change":255,"volume":1029,"transactions":9,"vwap":878},"2026-04-24",17.97,17.81,13700,{"date":1031,"open":690,"high":811,"low":1032,"close":878,"change":749,"percent_change":1033,"volume":1034,"transactions":9,"vwap":878},"2026-04-23",17.91,-0.44,20300,{"date":1036,"open":773,"high":795,"low":813,"close":702,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":702},"2026-04-22",-0.36,-1.94,23300,{"date":1041,"open":1042,"high":892,"low":729,"close":582,"change":857,"percent_change":1043,"volume":1044,"transactions":9,"vwap":582},"2026-04-21",18.57,0.54,20200,{"date":1046,"open":1047,"high":620,"low":781,"close":727,"change":632,"percent_change":1048,"volume":1049,"transactions":9,"vwap":727},"2026-04-20",18.81,-1.71,18600,{"date":1051,"open":862,"high":819,"low":1011,"close":1052,"change":1053,"percent_change":1054,"volume":947,"transactions":9,"vwap":1052},"2026-04-17",18.75,0.67,3.71,{"date":1056,"open":1057,"high":690,"low":1028,"close":847,"change":749,"percent_change":1033,"volume":1058,"transactions":9,"vwap":847},"2026-04-16",18.12,17500,{"date":1060,"open":670,"high":962,"low":913,"close":1011,"change":1061,"percent_change":1062,"volume":859,"transactions":9,"vwap":1011},"2026-04-15",-0.72,-3.81,{"date":1064,"open":726,"high":832,"low":930,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-14",18.88,0.59,3.23,70400,{"date":1070,"open":1071,"high":826,"low":1072,"close":717,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":717},"2026-04-13",17.63,17.61,0.46,2.58,38800,{"date":1077,"open":1078,"high":768,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-04-10",17.83,17.57,0.24,1.36,47300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":881,"percent_change":1089,"volume":852,"transactions":9,"vwap":1088},"2026-04-09",17.62,17.64,17.13,17.59,-1.07,{"date":1091,"open":812,"high":930,"low":1092,"close":1093,"change":919,"percent_change":1094,"volume":751,"transactions":9,"vwap":1093},"2026-04-08",17.49,17.78,2.18,{"date":1096,"open":1097,"high":1088,"low":1098,"close":1099,"change":414,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-07",17.3,17.059999,17.4,0.69,36700,{"date":1103,"open":701,"high":1104,"low":1105,"close":1106,"change":149,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-06",18.22,17.15,17.28,-5.11,58600,{"date":1110,"open":893,"high":1111,"low":1112,"close":692,"change":1113,"percent_change":554,"volume":1114,"transactions":9,"vwap":692},"2026-04-02",18.44,17.73,0.06,44900,{"date":1116,"open":1117,"high":826,"low":1118,"close":894,"change":834,"percent_change":1119,"volume":1120,"transactions":9,"vwap":894},"2026-04-01",17.55,17.51,5.71,66800,{"date":1122,"open":1123,"high":1000,"low":1124,"close":1125,"change":460,"percent_change":1038,"volume":1126,"transactions":9,"vwap":1125},"2026-03-31",17.52,16.77,17.17,57900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1118,"change":791,"percent_change":1132,"volume":1101,"transactions":9,"vwap":1118},"2026-03-30",17.43,17.53,17.11,0.92,{"date":1134,"open":1088,"high":768,"low":1135,"close":1136,"change":95,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-27",17.049999,17.35,-1.14,40000,{"date":1140,"open":1141,"high":862,"low":1136,"close":1117,"change":235,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1117},"2026-03-26",17.86,-2.12,30400,{"date":1145,"open":941,"high":824,"low":1146,"close":871,"change":273,"percent_change":1147,"volume":1148,"transactions":9,"vwap":871},"2026-03-25",17.79,-0.88,35000,{"date":1150,"open":707,"high":582,"low":1151,"close":878,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":878},"2026-03-24",17.65,-0.39,-2.11,31000,{"date":1156,"open":893,"high":773,"low":1157,"close":709,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":709},"2026-03-23",17.69,0.93,5.3,64100,{"date":1162,"open":1072,"high":1163,"low":1098,"close":1117,"change":273,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1117},"2026-03-20",17.76,-0.9,69400,{"date":1167,"open":1136,"high":877,"low":1168,"close":848,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":848},"2026-03-19",17,0.4,2.31,50100,{"date":1173,"open":877,"high":714,"low":1087,"close":1005,"change":1174,"percent_change":1014,"volume":1175,"transactions":9,"vwap":1005},"2026-03-18",-0.79,78000,{"date":1177,"open":1178,"high":729,"low":1179,"close":716,"change":1158,"percent_change":1180,"volume":1181,"transactions":9,"vwap":716},"2026-03-17",17.72,17.42,5.42,95600,{"date":1183,"open":1184,"high":729,"low":1185,"close":1125,"change":1186,"percent_change":631,"volume":1187,"transactions":9,"vwap":1125},"2026-03-16",17.18,17.040001,-0.01,78300,{"date":1189,"open":1190,"high":1005,"low":1191,"close":1184,"change":144,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1184},"2026-03-13",16.61,16.5,3.68,47600,{"date":1195,"open":1196,"high":880,"low":1197,"close":1197,"change":273,"percent_change":976,"volume":1198,"transactions":9,"vwap":1197},"2026-03-12",16.91,16.57,66100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-11",15.52,16.82,15.42,16.73,1.31,8.5,81200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1203,"change":273,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1203},"2026-03-10",15.58,15.89,15.39,-1.03,66500,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1210,"change":21,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1210},"2026-03-09",15,15.7,3.87,84300,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1217,"change":806,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1217},"2026-03-06",14.5,15.14,3.59,53700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-05",14.99,15.05,14.47,14.48,-0.68,-4.49,17400,{"date":1237,"open":1217,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-04",15.19,14.79,15.16,0.28,1.88,17100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":38,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-03",14.64,14.92,14.61,14.88,1.29,20100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1148,"transactions":9,"vwap":1257},"2026-03-02",14.39,14.76,14.2,14.69,0.29,2.01,{"date":1261,"open":1217,"high":1217,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-27",14.4,-0.52,-3.49,33400,{"date":1267,"open":1223,"high":1268,"low":1223,"close":1247,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1247},"2026-02-26",14.94,0.47,3.25,11500,{"date":1273,"open":1274,"high":1223,"low":1275,"close":1276,"change":165,"percent_change":218,"volume":1277,"transactions":9,"vwap":1276},"2026-02-25",14.49,14.22,14.45,12200,{"date":1279,"open":1280,"high":1223,"low":1280,"close":1281,"change":46,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-24",14.06,14.42,2.2,8000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":255,"percent_change":255,"volume":1235,"transactions":9,"vwap":1289},"2026-02-23",14.1,14.35,14,14.11,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1289,"change":791,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1289},"2026-02-20",13.93,14.18,13.73,1.15,9600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1113,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-19",13.91,13.95,13.85,0.43,8400,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":200,"percent_change":1089,"volume":1309,"transactions":9,"vwap":1308},"2026-02-18",14.04,13.82,13.89,11800,{"date":1311,"open":1312,"high":1312,"low":1306,"close":1306,"change":1186,"percent_change":459,"volume":1313,"transactions":9,"vwap":1306},"2026-02-17",14.13,7100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":881,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-13",14.14,14.17,13.99,14.05,-1.33,12500,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":72,"percent_change":474,"volume":1327,"transactions":9,"vwap":1326},"2026-02-12",14.31,13.8,14.24,13100,{"date":1329,"open":1326,"high":1330,"low":1331,"close":1331,"change":631,"percent_change":750,"volume":1332,"transactions":9,"vwap":1331},"2026-02-11",14.34,14.19,7900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":374,"percent_change":130,"volume":1338,"transactions":9,"vwap":1337},"2026-02-10",14.15,14.44,14.25,12800,{"date":1340,"open":1341,"high":1342,"low":1289,"close":1289,"change":95,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1289},"2026-02-09",14.37,14.38,-1.4,14400,{"date":1346,"open":1347,"high":1347,"low":1324,"close":1324,"change":120,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1324},"2026-02-06",14.81,-2.25,22000,{"date":1351,"open":1352,"high":1239,"low":1223,"close":1246,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1246},"2026-02-05",14.59,-0.14,-0.95,14300,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":393,"percent_change":679,"volume":1361,"transactions":9,"vwap":1360},"2026-02-04",14.9,14.65,14.78,18200,{"date":1363,"open":37,"high":1364,"low":1365,"close":1249,"change":1366,"percent_change":403,"volume":1367,"transactions":9,"vwap":1249},"2026-02-03",14.93,14.55,0.02,28500,{"date":1369,"open":1370,"high":1371,"low":1342,"close":1372,"change":621,"percent_change":1282,"volume":1373,"transactions":9,"vwap":1372},"2026-02-02",14.56,14.96,14.86,22700,{"date":1375,"open":1337,"high":1376,"low":1377,"close":1378,"change":1241,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-30",14.57,13.94,14.54,1.96,23800,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":791,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-29",13.9,14.26,1.13,8700,{"date":1388,"open":1326,"high":1336,"low":1318,"close":1286,"change":1353,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1286},"2026-01-28",-0.98,16500,{"date":1392,"open":1232,"high":1378,"low":1335,"close":1326,"change":273,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1326},"2026-01-27",-1.11,7600,{"date":1396,"open":1316,"high":1376,"low":1316,"close":1262,"change":1397,"percent_change":1398,"volume":840,"transactions":9,"vwap":1262},"2026-01-26",0.26,1.84,{"date":1400,"open":1401,"high":1402,"low":1306,"close":1316,"change":785,"percent_change":1403,"volume":1277,"transactions":9,"vwap":1316},"2026-01-23",14.32,14.43,-1.87,{"date":1405,"open":1256,"high":1336,"low":1256,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-22",14.41,0.22,1.55,17300,{"date":1411,"open":1412,"high":1337,"low":1413,"close":1331,"change":685,"percent_change":353,"volume":1414,"transactions":9,"vwap":1331},"2026-01-21",13.96,13.87,12900,{"date":1416,"open":1288,"high":1337,"low":1417,"close":1325,"change":888,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1325},"2026-01-20",13.77,-1.85,25600,{"date":1421,"open":1288,"high":1337,"low":1422,"close":1280,"change":730,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1280},"2026-01-16",13.98,0.57,15100,{"date":1426,"open":1301,"high":1293,"low":1301,"close":1422,"change":414,"percent_change":1427,"volume":1338,"transactions":9,"vwap":1422},"2026-01-15",0.87,{"date":1429,"open":1288,"high":1280,"low":1325,"close":1430,"change":393,"percent_change":1061,"volume":1431,"transactions":9,"vwap":1430},"2026-01-14",13.86,13500,{"date":1433,"open":1383,"high":1319,"low":1434,"close":1412,"change":53,"percent_change":1258,"volume":1435,"transactions":9,"vwap":1412},"2026-01-13",13.74,17200,{"date":1437,"open":1294,"high":1280,"low":1438,"close":1439,"change":850,"percent_change":1440,"volume":782,"transactions":9,"vwap":1439},"2026-01-12",13.72,13.92,1.46,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1438,"change":235,"percent_change":86,"volume":1446,"transactions":9,"vwap":1438},"2026-01-09",14.07,14.23,13.71,16100,{"date":1448,"open":1449,"high":1337,"low":1449,"close":1286,"change":799,"percent_change":473,"volume":904,"transactions":9,"vwap":1286},"2026-01-08",13.97,{"date":1451,"open":1377,"high":1317,"low":1377,"close":1452,"change":924,"percent_change":914,"volume":883,"transactions":9,"vwap":1452},"2026-01-07",14.09,{"date":1454,"open":1294,"high":1443,"low":1455,"close":1288,"change":246,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1288},"2026-01-06",13.62,1.08,41800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1301,"change":791,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1301},"2026-01-05",13.58,13.88,13.55,1.17,35200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":850,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-02",13.5,14.02,13.42,13.69,1.48,32100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":730,"percent_change":415,"volume":1479,"transactions":9,"vwap":1478},"2025-12-31",13.41,13.63,13.35,13.49,29900,{"date":1481,"open":1482,"high":1483,"low":1477,"close":1475,"change":924,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1475},"2025-12-30",13.39,13.61,0.68,30200,{"date":1487,"open":1469,"high":1488,"low":1489,"close":1490,"change":631,"percent_change":1491,"volume":1002,"transactions":9,"vwap":1490},"2025-12-29",13.45,13.26,13.32,-0.45,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":791,"percent_change":228,"volume":1497,"transactions":9,"vwap":1495},"2025-12-26",13.13,13.38,13.01,12300,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1269,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-24",12.82,13.27,13.22,3.69,12700,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":799,"percent_change":730,"volume":1510,"transactions":9,"vwap":1509},"2025-12-23",12.67,13.06,12.75,22200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1018,"percent_change":1152,"volume":1516,"transactions":9,"vwap":1515},"2025-12-22",12.85,13.14,12.74,23400,{"date":1518,"open":1519,"high":1508,"low":1520,"close":1520,"change":95,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-19",12.97,12.79,-1.54,34200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":631,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-18",13.15,13.2,12.99,-0.46,16000,{"date":1531,"open":1514,"high":1477,"low":1532,"close":1533,"change":749,"percent_change":516,"volume":1049,"transactions":9,"vwap":1533},"2025-12-17",13,13.05,{"date":1535,"open":1536,"high":1537,"low":1496,"close":1494,"change":924,"percent_change":1100,"volume":1538,"transactions":9,"vwap":1494},"2025-12-16",13.08,13.28,16400,{"date":1540,"open":1541,"high":1537,"low":1542,"close":1543,"change":631,"percent_change":1528,"volume":897,"transactions":9,"vwap":1543},"2025-12-15",13.16,13.03,13.04,{"date":1545,"open":1489,"high":1546,"low":1547,"close":1547,"change":264,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-12",13.43,13.1,-0.3,24000,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1514,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1514},"2025-12-11",12.7,13.19,0.53,4.2,49900,{"date":1558,"open":1515,"high":1532,"low":1559,"close":1560,"change":439,"percent_change":814,"volume":1561,"transactions":9,"vwap":1560},"2025-12-10",12.53,12.61,106000,{"date":1563,"open":1564,"high":1565,"low":1552,"close":1552,"change":165,"percent_change":1080,"volume":1566,"transactions":9,"vwap":1552},"2025-12-09",12.81,12.87,15000,{"date":1568,"open":1569,"high":1509,"low":1569,"close":1507,"change":857,"percent_change":1570,"volume":840,"transactions":9,"vwap":1507},"2025-12-08",12.49,0.8,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":749,"percent_change":763,"volume":1576,"transactions":9,"vwap":1575},"2025-12-05",12.59,12.78,12.57,12100,{"date":1578,"open":1579,"high":1532,"low":1569,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-04",12.94,12.65,-0.37,-2.84,28400,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1053,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-03",12.44,13.09,13.02,5.43,27100,{"date":1592,"open":1500,"high":1500,"low":1593,"close":1593,"change":632,"percent_change":1594,"volume":1039,"transactions":9,"vwap":1593},"2025-12-02",12.35,-2.53,{"date":1596,"open":1489,"high":1477,"low":1507,"close":1507,"change":839,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1507},"2025-12-01",-4.45,46900,{"date":1600,"open":1601,"high":1489,"low":1508,"close":1489,"change":255,"percent_change":255,"volume":1602,"transactions":9,"vwap":1489},"2025-11-28",13.17,10400,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1489,"change":20,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1489},"2025-11-26",13.11,13.34,0.84,15900,{"date":1610,"open":1587,"high":1525,"low":1532,"close":1525,"change":38,"percent_change":942,"volume":1296,"transactions":9,"vwap":1525},"2025-11-25",{"date":1612,"open":1613,"high":1488,"low":1614,"close":1614,"change":785,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-24",13.33,12.96,-2.04,13000,{"date":1618,"open":1619,"high":1490,"low":1619,"close":1620,"change":834,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-21",12.25,13.23,8,32900,{"date":1624,"open":1625,"high":1626,"low":1619,"close":1619,"change":1353,"percent_change":937,"volume":1529,"transactions":9,"vwap":1619},"2025-11-20",12.62,12.77,{"date":1628,"open":1560,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-19",12.92,12.39,-0.29,-2.29,20000,{"date":1635,"open":1496,"high":1553,"low":1636,"close":1636,"change":120,"percent_change":1637,"volume":1271,"transactions":9,"vwap":1636},"2025-11-18",12.68,-2.54,{"date":1639,"open":1640,"high":1489,"low":1496,"close":1496,"change":1353,"percent_change":882,"volume":1338,"transactions":9,"vwap":1496},"2025-11-17",13.18,{"date":1642,"open":1643,"high":1477,"low":1643,"close":1525,"change":1043,"percent_change":1644,"volume":920,"transactions":9,"vwap":1525},"2025-11-14",12.55,4.28,{"date":1646,"open":1552,"high":1647,"low":1560,"close":1560,"change":631,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1560},"2025-11-13",12.86,-0.47,14900,{"date":1651,"open":1652,"high":1647,"low":1653,"close":1507,"change":403,"percent_change":710,"volume":1019,"transactions":9,"vwap":1507},"2025-11-12",12.54,12.5,{"date":1655,"open":1593,"high":1656,"low":1657,"close":1652,"change":1080,"percent_change":125,"volume":1658,"transactions":9,"vwap":1652},"2025-11-11",12.56,12.32,8900,{"date":1660,"open":1661,"high":1630,"low":1662,"close":1663,"change":685,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-10",12.02,11.89,12.3,3.27,11900,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-07",11.55,11.96,11.91,0.37,3.21,15800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":331,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-06",11.94,12.21,11.54,-3.59,25000,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":535,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-05",11.61,11.99,11.97,3.1,13800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1683,"change":439,"percent_change":209,"volume":835,"transactions":9,"vwap":1683},"2025-11-04",11.57,11.8,11.49,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":38,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-03",11.6,11.93,11.51,11.7,1.65,21100,{"date":1702,"open":177,"high":1703,"low":177,"close":1697,"change":924,"percent_change":1704,"volume":1058,"transactions":9,"vwap":1697},"2025-10-31",11.64,0.79,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":799,"percent_change":924,"volume":1709,"transactions":9,"vwap":1708},"2025-10-30",12.69,11.42,26100,{"date":1711,"open":1668,"high":1712,"low":177,"close":177,"change":1353,"percent_change":1713,"volume":1714,"transactions":9,"vwap":177},"2025-10-29",11.76,-1.21,19100,{"date":1716,"open":1717,"high":1718,"low":1668,"close":1668,"change":1353,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1668},"2025-10-28",11.69,11.74,-1.2,9100,{"date":1722,"open":1676,"high":1723,"low":1724,"close":1717,"change":603,"percent_change":1725,"volume":1616,"transactions":9,"vwap":1717},"2025-10-27",12.16,11.68,-2.09,{"date":1727,"open":1728,"high":1729,"low":1670,"close":1676,"change":1113,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1676},"2025-10-24",12.04,12.17,0.51,11000,{"date":1733,"open":1619,"high":1619,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-23",11.88,-0.35,-2.86,5400,{"date":1739,"open":1740,"high":1619,"low":1718,"close":1741,"change":806,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-22",11.77,12.23,4.44,25800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":631,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-21",11.78,11.9,11.71,-0.51,13400,{"date":1752,"open":1698,"high":1753,"low":1698,"close":1740,"change":1018,"percent_change":750,"volume":1271,"transactions":9,"vwap":1740},"2025-10-20",12.15,{"date":1755,"open":1698,"high":1661,"low":1698,"close":1756,"change":255,"percent_change":255,"volume":1757,"transactions":9,"vwap":1756},"2025-10-17",11.82,9000,{"date":1759,"open":1760,"high":1760,"low":1717,"close":1756,"change":439,"percent_change":972,"volume":1296,"transactions":9,"vwap":1756},"2025-10-16",12.03,{"date":1762,"open":1661,"high":1663,"low":1670,"close":1670,"change":730,"percent_change":1484,"volume":835,"transactions":9,"vwap":1670},"2025-10-15",{"date":1764,"open":1668,"high":1747,"low":1668,"close":1765,"change":414,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-14",11.83,1.02,12600,{"date":1769,"open":1718,"high":1770,"low":1771,"close":1748,"change":791,"percent_change":294,"volume":868,"transactions":9,"vwap":1748},"2025-10-13",11.92,11.56,{"date":1773,"open":1774,"high":1775,"low":1668,"close":1668,"change":653,"percent_change":1776,"volume":1743,"transactions":9,"vwap":1668},"2025-10-10",11.72,11.98,-1.53,{"date":1778,"open":1734,"high":1676,"low":1774,"close":1779,"change":678,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-09",11.73,-1.1,22800,{"date":1783,"open":1729,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1538,"transactions":9,"vwap":1785},"2025-10-08",12.22,11.86,-0.28,-2.31,{"date":1789,"open":1790,"high":1790,"low":1760,"close":1791,"change":273,"percent_change":1792,"volume":1720,"transactions":9,"vwap":1791},"2025-10-07",12.38,12.14,-1.3,{"date":1794,"open":1795,"high":1796,"low":1676,"close":1663,"change":331,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1663},"2025-10-06",12.76,12.98,-3.38,43600,{"date":1800,"open":1515,"high":1553,"low":1573,"close":1801,"change":621,"percent_change":1074,"volume":920,"transactions":9,"vwap":1801},"2025-10-03",12.73,{"date":1803,"open":1625,"high":1796,"low":1804,"close":1804,"change":460,"percent_change":1805,"volume":1355,"transactions":9,"vwap":1804},"2025-10-02",12.41,-2.67,{"date":1807,"open":1808,"high":1647,"low":1619,"close":1509,"change":156,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1509},"2025-10-01",12.43,1.43,14700,{"date":1812,"open":1656,"high":1573,"low":1813,"close":1575,"change":264,"percent_change":632,"volume":1814,"transactions":9,"vwap":1575},"2025-09-30",12.46,9400,{"date":1816,"open":1626,"high":1817,"low":1560,"close":1560,"change":1818,"percent_change":1048,"volume":1303,"transactions":9,"vwap":1560},"2025-09-29",12.89,-0.22,{"date":1820,"open":1821,"high":1647,"low":1821,"close":1822,"change":919,"percent_change":1823,"volume":1616,"transactions":9,"vwap":1822},"2025-09-26",12.48,12.83,3.05,{"date":1825,"open":1573,"high":1822,"low":1826,"close":1826,"change":1152,"percent_change":1827,"volume":1313,"transactions":9,"vwap":1826},"2025-09-25",12.45,-3.04,{"date":1829,"open":1507,"high":1830,"low":1586,"close":1831,"change":1022,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-24",12.93,12.84,2.39,7000,{"date":1835,"open":1831,"high":1836,"low":1653,"close":1652,"change":200,"percent_change":1837,"volume":1390,"transactions":9,"vwap":1652},"2025-09-23",12.91,-1.18,{"date":1839,"open":1840,"high":1830,"low":1804,"close":1707,"change":246,"percent_change":1841,"volume":1058,"transactions":9,"vwap":1707},"2025-09-22",12.6,1.2,{"date":1843,"open":1513,"high":1836,"low":1844,"close":1652,"change":331,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1652},"2025-09-19",12.37,-3.32,41700,{"date":1848,"open":1729,"high":1849,"low":1729,"close":1519,"change":983,"percent_change":1850,"volume":1810,"transactions":9,"vwap":1519},"2025-09-18",13.3,7.28,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":603,"percent_change":1855,"volume":1566,"transactions":9,"vwap":1854},"2025-09-17",12.64,12.09,-2.03,{"date":1857,"open":1630,"high":1560,"low":1858,"close":1859,"change":265,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-16",12.29,12.34,-1.67,11600,{"date":1863,"open":1509,"high":1509,"low":1619,"close":1643,"change":246,"percent_change":228,"volume":1864,"transactions":9,"vwap":1643},"2025-09-15",19300,{"date":1866,"open":1559,"high":1552,"low":1858,"close":1867,"change":678,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-12",12.4,-1.04,9200,{"date":1871,"open":1872,"high":1873,"low":1867,"close":1559,"change":1407,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1559},"2025-09-11",12.51,12.66,1.79,11400,{"date":1877,"open":1790,"high":1878,"low":1879,"close":1879,"change":393,"percent_change":87,"volume":1880,"transactions":9,"vwap":1879},"2025-09-10",12.58,12.31,6900,{"date":1882,"open":1801,"high":1801,"low":1867,"close":1804,"change":200,"percent_change":422,"volume":1883,"transactions":9,"vwap":1804},"2025-09-09",10900,{"date":1885,"open":1886,"high":1626,"low":1867,"close":1656,"change":1548,"percent_change":1887,"volume":1296,"transactions":9,"vwap":1656},"2025-09-08",12.72,-2.33,{"date":1889,"open":1588,"high":1533,"low":1873,"close":1647,"change":924,"percent_change":375,"volume":1890,"transactions":9,"vwap":1647},"2025-09-05",8200,{"date":1892,"open":1893,"high":1565,"low":1893,"close":1626,"change":957,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1626},"2025-09-04",12.19,3.91,8500,{"date":1897,"open":1559,"high":1565,"low":1619,"close":1858,"change":460,"percent_change":1898,"volume":1616,"transactions":9,"vwap":1858},"2025-09-03",-2.69,{"date":1900,"open":1901,"high":1886,"low":1901,"close":1902,"change":165,"percent_change":1080,"volume":1903,"transactions":9,"vwap":1902},"2025-09-02",12.33,12.63,10800,{"date":1905,"open":1532,"high":1588,"low":1844,"close":1840,"change":1581,"percent_change":517,"volume":1895,"transactions":9,"vwap":1840},"2025-08-29",{"date":1907,"open":1500,"high":1542,"low":1500,"close":1519,"change":20,"percent_change":775,"volume":1908,"transactions":9,"vwap":1519},"2025-08-28",4500,{"date":1910,"open":1822,"high":1543,"low":1564,"close":1647,"change":115,"percent_change":663,"volume":1911,"transactions":9,"vwap":1647},"2025-08-27",6800,{"date":1913,"open":1647,"high":1914,"low":1647,"close":1817,"change":265,"percent_change":190,"volume":1915,"transactions":9,"vwap":1817},"2025-08-26",13.21,11200,{"date":1917,"open":1640,"high":1918,"low":1919,"close":1547,"change":1548,"percent_change":867,"volume":1920,"transactions":9,"vwap":1547},"2025-08-25",13.29,13.07,6200,{"date":1922,"open":1559,"high":1546,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-08-22",12.36,13.4,1.01,8.15,22600,{"date":1929,"open":1575,"high":1575,"low":1844,"close":1630,"change":1186,"percent_change":749,"volume":1930,"transactions":9,"vwap":1630},"2025-08-21",4000,{"date":1932,"open":1507,"high":1507,"low":1867,"close":1867,"change":653,"percent_change":786,"volume":1277,"transactions":9,"vwap":1867},"2025-08-20",{"date":1934,"open":1935,"high":1935,"low":1653,"close":1878,"change":678,"percent_change":584,"volume":1936,"transactions":9,"vwap":1878},"2025-08-19",12.9,8600,{"date":1938,"open":1741,"high":1796,"low":1893,"close":1939,"change":858,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-08-18",12.71,4.61,48500,{"date":1943,"open":1944,"high":1625,"low":1684,"close":1753,"change":1631,"percent_change":1887,"volume":1945,"transactions":9,"vwap":1753},"2025-08-15",12.52,15400,{"date":1947,"open":1948,"high":1527,"low":1867,"close":1586,"change":209,"percent_change":1949,"volume":1566,"transactions":9,"vwap":1586},"2025-08-14",12.8,-5.83,{"date":1951,"open":1519,"high":1620,"low":1500,"close":1914,"change":1022,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1914},"2025-08-13",2.32,10300,{"date":1955,"open":1956,"high":1836,"low":1867,"close":1836,"change":1053,"percent_change":1957,"volume":1714,"transactions":9,"vwap":1836},"2025-08-12",12.42,5.47,{"date":1959,"open":1712,"high":1657,"low":1718,"close":1960,"change":731,"percent_change":1961,"volume":1235,"transactions":9,"vwap":1960},"2025-08-11",12.24,3.73,{"date":1963,"open":1964,"high":1741,"low":1712,"close":1691,"change":1581,"percent_change":1827,"volume":1414,"transactions":9,"vwap":1691},"2025-08-08",12.12,{"date":1966,"open":1821,"high":1656,"low":1753,"close":1729,"change":663,"percent_change":1418,"volume":1414,"transactions":9,"vwap":1729},"2025-08-07",{"date":1968,"open":1969,"high":1872,"low":1970,"close":1867,"change":218,"percent_change":622,"volume":1616,"transactions":9,"vwap":1867},"2025-08-06",12.08,12.05,{"date":1972,"open":1973,"high":1804,"low":1974,"close":1893,"change":156,"percent_change":555,"volume":1975,"transactions":9,"vwap":1893},"2025-08-05",12.01,11.87,24900,{"date":1977,"open":1974,"high":1804,"low":1978,"close":1973,"change":227,"percent_change":125,"volume":1979,"transactions":9,"vwap":1973},"2025-08-04",11.75,48300,{"date":1981,"open":1970,"high":1960,"low":1712,"close":1746,"change":1749,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1746},"2025-08-01",-4.15,23100,{"date":1985,"open":1986,"high":1867,"low":1791,"close":1858,"change":1353,"percent_change":937,"volume":1987,"transactions":9,"vwap":1858},"2025-07-31",12.2,20800,{"date":1989,"open":1515,"high":1795,"low":1990,"close":1808,"change":189,"percent_change":321,"volume":1991,"transactions":9,"vwap":1808},"2025-07-30",12.28,24100,{"date":1993,"open":1500,"high":1500,"low":1878,"close":1515,"change":1366,"percent_change":791,"volume":1994,"transactions":9,"vwap":1515},"2025-07-29",7500,{"date":1996,"open":1519,"high":1519,"low":1625,"close":1886,"change":393,"percent_change":1997,"volume":1019,"transactions":9,"vwap":1886},"2025-07-28",-0.78,{"date":1999,"open":1560,"high":1588,"low":1656,"close":1500,"change":218,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1500},"2025-07-25",1.67,8100,{"date":2003,"open":1533,"high":1640,"low":1560,"close":1560,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1560},"2025-07-24",-0.57,-4.32,9900,{"date":2008,"open":2009,"high":1640,"low":1872,"close":1640,"change":403,"percent_change":173,"volume":2010,"transactions":9,"vwap":1640},"2025-07-23",13.12,11700,{"date":2012,"open":1626,"high":1553,"low":1626,"close":1533,"change":1258,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1533},"2025-07-22",2.27,21400,{"date":2016,"open":1593,"high":1500,"low":1593,"close":1795,"change":1043,"percent_change":2017,"volume":1549,"transactions":9,"vwap":1795},"2025-07-21",4.42,{"date":2019,"open":1552,"high":1552,"low":1728,"close":1784,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1784},"2025-07-18",-0.48,-3.78,61252,{"date":2024,"open":1836,"high":1542,"low":1580,"close":1552,"change":632,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1552},"2025-07-17",-2.46,16200,{"date":2028,"open":1475,"high":1475,"low":1831,"close":1588,"change":663,"percent_change":2029,"volume":1983,"transactions":9,"vwap":1588},"2025-07-16",-1.74,{"date":2031,"open":1449,"high":1449,"low":1914,"close":2032,"change":209,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-15",13.25,-5.49,17700,{"date":2036,"open":1331,"high":1331,"low":1325,"close":1468,"change":1353,"percent_change":2037,"volume":1576,"transactions":9,"vwap":1468},"2025-07-14",-0.99,{"date":2039,"open":1326,"high":1276,"low":2040,"close":2041,"change":273,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-11",14.01,14.16,-1.12,10600,{"date":2045,"open":1341,"high":1223,"low":1401,"close":1401,"change":115,"percent_change":265,"volume":1303,"transactions":9,"vwap":1401},"2025-07-10",{"date":2047,"open":1342,"high":1281,"low":1401,"close":1287,"change":1018,"percent_change":1735,"volume":2048,"transactions":9,"vwap":1287},"2025-07-09",6300,{"date":2050,"open":1402,"high":1378,"low":1401,"close":1262,"change":414,"percent_change":1607,"volume":1945,"transactions":9,"vwap":1262},"2025-07-08",{"date":2052,"open":1223,"high":2053,"low":1256,"close":2054,"change":94,"percent_change":2055,"volume":844,"transactions":9,"vwap":2054},"2025-07-07",14.63,14.28,-4.67,{"date":2057,"open":2058,"high":2059,"low":1223,"close":2059,"change":564,"percent_change":2060,"volume":1731,"transactions":9,"vwap":2059},"2025-07-03",14.84,14.98,4.39,{"date":2062,"open":1217,"high":1217,"low":1286,"close":1287,"change":364,"percent_change":1841,"volume":1687,"transactions":9,"vwap":1287},"2025-07-02",{"date":2064,"open":2065,"high":1378,"low":2065,"close":1293,"change":850,"percent_change":1809,"volume":1714,"transactions":9,"vwap":1293},"2025-07-01",13.84,{"date":2067,"open":2068,"high":1370,"low":1377,"close":1422,"change":663,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1422},"2025-06-30",14.33,-1.62,21500,{"date":2072,"open":1306,"high":1337,"low":1417,"close":2073,"change":1397,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-06-27",14.21,1.86,66300,{"date":2077,"open":1483,"high":1288,"low":2078,"close":1300,"change":1241,"percent_change":686,"volume":2079,"transactions":9,"vwap":1300},"2025-06-26",13.48,9800,{"date":2081,"open":1438,"high":1335,"low":1495,"close":2082,"change":331,"percent_change":2083,"volume":1767,"transactions":9,"vwap":2082},"2025-06-25",13.67,-3.05,{"date":2085,"open":1443,"high":1335,"low":1445,"close":1286,"change":227,"percent_change":1023,"volume":1583,"transactions":9,"vwap":1286},"2025-06-24",{"date":2087,"open":1383,"high":1299,"low":1914,"close":1413,"change":115,"percent_change":1818,"volume":1991,"transactions":9,"vwap":1413},"2025-06-23",{"date":2089,"open":1292,"high":1292,"low":2078,"close":1383,"change":857,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1383},"2025-06-20",0.72,31200,{"date":2093,"open":1462,"high":2065,"low":1478,"close":1325,"change":924,"percent_change":2094,"volume":1058,"transactions":9,"vwap":1325},"2025-06-18",0.66,{"date":2096,"open":1476,"high":1308,"low":1613,"close":1445,"change":439,"percent_change":2097,"volume":821,"transactions":9,"vwap":1445},"2025-06-17",-0.65,{"date":2099,"open":1326,"high":1326,"low":2100,"close":1325,"change":115,"percent_change":1818,"volume":1700,"transactions":9,"vwap":1325},"2025-06-16",13.7,{"date":2102,"open":2041,"high":1337,"low":1325,"close":2103,"change":516,"percent_change":2104,"volume":1616,"transactions":9,"vwap":2103},"2025-06-13",13.83,-4.22,{"date":2106,"open":1318,"high":1276,"low":1318,"close":1336,"change":293,"percent_change":908,"volume":1810,"transactions":9,"vwap":1336},"2025-06-12",{"date":2108,"open":2109,"high":2109,"low":1319,"close":1317,"change":762,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1317},"2025-06-11",14.46,-0.84,16300,{"date":2113,"open":1468,"high":2068,"low":1288,"close":2114,"change":1080,"percent_change":2115,"volume":1566,"transactions":9,"vwap":2114},"2025-06-10",14.29,1.71,{"date":2117,"open":2118,"high":2118,"low":1430,"close":1319,"change":2037,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1319},"2025-06-09",15.04,-6.58,36100,{"date":2122,"open":2123,"high":2123,"low":2118,"close":2118,"change":459,"percent_change":1528,"volume":1394,"transactions":9,"vwap":2118},"2025-06-06",15.41,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":66,"percent_change":2130,"volume":1296,"transactions":9,"vwap":2129},"2025-06-05",14.83,15.12,14.6,15.11,2.79,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":115,"percent_change":95,"volume":1296,"transactions":9,"vwap":2136},"2025-06-04",14.82,14.95,14.53,14.7,{"date":2138,"open":2139,"high":2133,"low":2068,"close":2140,"change":1113,"percent_change":66,"volume":2141,"transactions":9,"vwap":2140},"2025-06-03",14.52,14.73,14000,{"date":2143,"open":1371,"high":2059,"low":2144,"close":2145,"change":2146,"percent_change":343,"volume":2147,"transactions":9,"vwap":2145},"2025-06-02",14.51,14.67,-0.17,15700,{"date":2149,"open":2128,"high":2150,"low":2128,"close":2058,"change":473,"percent_change":1269,"volume":1903,"transactions":9,"vwap":2058},"2025-05-30",15.06,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1649,"transactions":9,"vwap":2155},"2025-05-29",15.78,14.58,14.77,-0.75,-4.83,{"date":2159,"open":2160,"high":2161,"low":2160,"close":1201,"change":218,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1201},"2025-05-28",15.3,16.040001,1.37,20600,{"date":2165,"open":1308,"high":2166,"low":1413,"close":2167,"change":995,"percent_change":1569,"volume":1472,"transactions":9,"vwap":2167},"2025-05-27",15.44,15.31,{"date":2169,"open":2040,"high":1443,"low":1460,"close":1483,"change":2170,"percent_change":2171,"volume":1750,"transactions":9,"vwap":1483},"2025-05-23",-0.55,-3.88,{"date":2173,"open":1223,"high":1257,"low":1289,"close":2041,"change":1263,"percent_change":2174,"volume":1538,"transactions":9,"vwap":2041},"2025-05-22",-3.54,{"date":2176,"open":1358,"high":2177,"low":2178,"close":2179,"change":1548,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-21",15.23,14.62,14.68,-2,19400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2059,"change":265,"percent_change":2187,"volume":889,"transactions":9,"vwap":2059},"2025-05-20",15.35,15.45,14.8,-1.38,{"date":2189,"open":2127,"high":2123,"low":1268,"close":1238,"change":473,"percent_change":1073,"volume":2190,"transactions":9,"vwap":1238},"2025-05-19",21700,{"date":2192,"open":2167,"high":1210,"low":2127,"close":2127,"change":653,"percent_change":1837,"volume":1687,"transactions":9,"vwap":2127},"2025-05-16",{"date":2194,"open":2129,"high":2195,"low":2129,"close":2160,"change":474,"percent_change":2196,"volume":1313,"transactions":9,"vwap":2160},"2025-05-15",15.65,2.34,{"date":2198,"open":2199,"high":2199,"low":1347,"close":2134,"change":1164,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2134},"2025-05-14",15.85,-5.68,19600,{"date":2203,"open":2204,"high":2199,"low":2204,"close":2199,"change":170,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2199},"2025-05-13",15.33,2.72,13900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1484,"percent_change":1940,"volume":2213,"transactions":9,"vwap":2212},"2025-05-12",15.27,15.73,15.13,15.43,17900,{"date":2215,"open":1238,"high":1238,"low":2136,"close":2216,"change":603,"percent_change":1860,"volume":2048,"transactions":9,"vwap":2216},"2025-05-09",14.75,{"date":2218,"open":1249,"high":1217,"low":1255,"close":1217,"change":403,"percent_change":1427,"volume":2001,"transactions":9,"vwap":1217},"2025-05-08",{"date":2220,"open":2221,"high":2221,"low":1231,"close":2222,"change":881,"percent_change":604,"volume":2010,"transactions":9,"vwap":2222},"2025-05-07",15.28,14.87,{"date":2224,"open":2144,"high":2225,"low":1324,"close":2150,"change":227,"percent_change":1408,"volume":874,"transactions":9,"vwap":2150},"2025-05-06",15.67,{"date":2227,"open":1257,"high":2228,"low":1257,"close":2126,"change":1648,"percent_change":2229,"volume":1602,"transactions":9,"vwap":2126},"2025-05-05",15.08,-3.07,{"date":2231,"open":2126,"high":2123,"low":2186,"close":2160,"change":144,"percent_change":2232,"volume":2079,"transactions":9,"vwap":2160},"2025-05-02",4.15,{"date":2234,"open":1229,"high":1229,"low":2135,"close":1257,"change":320,"percent_change":2235,"volume":1861,"transactions":9,"vwap":1257},"2025-05-01",-3.23,{"date":2237,"open":1246,"high":2238,"low":1246,"close":2238,"change":375,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-04-30",15.18,4.83,18100,{"date":2242,"open":2073,"high":1217,"low":2073,"close":1232,"change":924,"percent_change":564,"volume":2243,"transactions":9,"vwap":1232},"2025-04-29",22300,{"date":2245,"open":1378,"high":2053,"low":1443,"close":1254,"change":95,"percent_change":2246,"volume":1566,"transactions":9,"vwap":1254},"2025-04-28",-1.37,{"date":2248,"open":2133,"high":1268,"low":1256,"close":1352,"change":1735,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1352},"2025-04-25",-2.34,13600,{"date":2252,"open":2228,"high":1224,"low":2133,"close":1268,"change":95,"percent_change":110,"volume":2253,"transactions":9,"vwap":1268},"2025-04-24",14800,{"date":2255,"open":2256,"high":2257,"low":2139,"close":1224,"change":364,"percent_change":952,"volume":821,"transactions":9,"vwap":1224},"2025-04-23",15.36,15.63,{"date":2259,"open":1246,"high":2260,"low":1342,"close":2261,"change":1554,"percent_change":2262,"volume":1349,"transactions":9,"vwap":2261},"2025-04-22",15.2,14.97,3.67,{"date":181,"open":1257,"high":2133,"low":2068,"close":1336,"change":603,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1336},-1.7,25300]