[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HURC":3,"homepage-market-summary":31,"stock-historical-HURC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HURC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hurco Cos Inc","Nasdaq",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Hurco Companies Inc is an international industrial technology company that designs, manufactures, and sells computerized (CNC) machine tools for the metal cutting industry through a international sales and distribution network. Its proprietary control systems and software are sold as integral components of its machine tools. The Company also provides machine tool components, automation solutions, software options, upgrades, accessories, replacement parts, and related support services. It operates in the Americas, Europe, and Asia Pacific, with the Americas contributing the majority of revenue. Its core products include vertical and horizontal machining centers (mills), turning centers (lathes), and toolroom machines.","651","Indianapolis, IN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},22.37,22.38,22.98,22.275,22.29,0.08,0.36,8921.587378,365,22.5002,24.49,14.5,26885.39394983267,78.8,9462,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.19,29623,10812533.881408,48.64,"2025-04-23",[183,184,194,204,214,224,235,244,254,263,273,284,294,305,316,324,334,341,350,359,367,375,384,393,404,412,421,431,440,449,456,465,476,485,494,501,508,516,525,533,540,549,555,563,574,583,592,602,613,622,633,642,650,657,667,674,680,685,693,699,705,712,719,723,729,736,741,747,752,758,764,770,775,781,787,791,795,802,807,815,822,826,832,837,844,852,858,866,872,880,888,897,903,908,917,924,931,937,944,949,958,965,971,975,979,983,989,994,1001,1008,1015,1021,1024,1029,1035,1041,1047,1053,1058,1063,1067,1074,1082,1088,1096,1104,1111,1119,1125,1133,1140,1146,1153,1158,1163,1169,1177,1180,1187,1192,1198,1203,1206,1211,1216,1223,1230,1237,1243,1249,1256,1263,1270,1277,1281,1287,1292,1296,1301,1308,1313,1318,1321,1326,1334,1336,1340,1345,1348,1353,1357,1363,1369,1374,1381,1386,1389,1392,1395,1400,1406,1410,1415,1419,1424,1429,1432,1437,1442,1447,1453,1459,1464,1470,1475,1481,1487,1492,1497,1502,1507,1513,1518,1523,1528,1532,1536,1541,1547,1554,1560,1567,1573,1576,1582,1586,1589,1593,1596,1599,1602,1606,1609,1612,1615,1618,1621,1623,1627,1630,1636,1641,1645,1652,1658,1664,1670,1676,1683,1688,1693,1699,1705,1708,1710,1713,1716,1719,1724,1727,1732,1738,1745,1752,1756,1759,1762,1766,1769,1773,1777,1780,1786,1788,1792,1798,1802,1806,1808,1810,1815,1818,1823,1825,1829,1832,1837,1842,1846,1850,1856,1861,1866,1871,1876,1883,1887,1892,1899,1905,1912,1918,1922,1928,1935,1943,1949,1952,1960,1966,1973,1979,1986,1990,1996,2000,2003,2010,2017,2023,2028,2033,2039,2044,2052,2059,2065,2071,2077,2083,2088,2092,2096,2101,2106,2109,2112,2115,2119,2125,2131,2137,2144,2151,2158,2160,2163,2168,2174,2178,2184,2189,2191,2196,2199,2202,2207,2211,2217,2220,2223,2226,2230,2235,2239,2245,2250,2255,2260,2264,2268,2270,2274,2277,2280],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",22.27,22.61,22.225,0.23,1.04,11893.070454,655,22.3709,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",22.15,21.67,22.06,0.44,2.04,10098.2002,419,21.8317,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",22.2,22.5,21.62,-0.46,-2.08,14251.592032,624,21.8411,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":132,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",22.03,22.365,21.89,22.08,0.41,10415.42467,645,22.0692,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",21.71,22.1,21.3663,21.99,0.34,1.57,25697.205595,302,21.9254,{"date":236,"open":226,"high":237,"low":238,"close":239,"change":240,"percent_change":132,"volume":241,"transactions":242,"vwap":243},"2026-09-25",21.94,21.3401,21.65,0.02,9204.589965,398,21.5828,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",21.2,21.82,21.63,0.43,2.03,25931.1679,669,21.5752,{"date":255,"open":256,"high":256,"low":257,"close":246,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",21.72,21,-0.53,-2.44,16172.675535,568,21.3583,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",22.46,21.12,21.73,-0.32,-1.45,17773.264374,589,21.6721,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",22.18,22.3,21.75,22.05,-0.13,-0.59,9587.8219,356,22.0496,{"date":285,"open":286,"high":287,"low":288,"close":275,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",22.54,22.76,22.01,-0.62,-2.72,23106.6606,539,22.229,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",22.88,23,22.31,22.8,0.14,0.62,12678.1606,596,22.6337,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",22.49,23.115,22.0901,22.66,0.17,0.76,23681.1606,562,22.5493,{"date":317,"open":186,"high":318,"low":186,"close":307,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",22.78,-0.09,-0.4,12402.950028,288,22.6146,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",21.79,23.48,22.58,0.79,3.63,58688.640756,948,22.634,{"date":335,"open":287,"high":287,"low":336,"close":326,"change":88,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",21.76,-3.54,5728.1606,220,22.0964,{"date":342,"open":343,"high":287,"low":229,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",22.55,22.59,0.03,0.13,12789.1606,570,22.4668,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":311,"percent_change":312,"volume":356,"transactions":357,"vwap":358},"2026-09-09",22.39,22.64,22,22.56,23387.303159,507,22.3358,{"date":360,"open":18,"high":361,"low":288,"close":352,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",22.99,-0.6,-2.61,30297.732753,772,22.4605,{"date":368,"open":369,"high":26,"low":354,"close":361,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",24.46,0.19,0.83,66992.037064,1105,22.975,{"date":376,"open":377,"high":299,"low":378,"close":299,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",21.4,20.9069,1.52,7.14,45585.007412,736,22.0851,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":249,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",20.86,21.91,21.28,2.06,54971.297732,1169,21.5247,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",21.51,21.85,20.79,20.85,-0.63,-2.93,21293.872592,680,21.3403,{"date":405,"open":297,"high":406,"low":407,"close":407,"change":269,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",23.17,21.48,-6.32,47658.9122,1283,22.4055,{"date":413,"open":414,"high":415,"low":310,"close":416,"change":220,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",22.77,23.15,22.93,1.82,9244.466395,382,22.916,{"date":422,"open":423,"high":424,"low":207,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",22.7,22.87,22.52,-0.39,-1.7,6003.9376,477,22.6861,{"date":432,"open":433,"high":434,"low":16,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":296},"2026-08-26",22.67,22.97,22.91,0.22,0.97,38507.1091,1006,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":436,"volume":446,"transactions":447,"vwap":448},"2026-08-25",22.35,22.775,22.69,0.05,4020.9562,260,22.7049,{"date":450,"open":299,"high":299,"low":451,"close":353,"change":452,"percent_change":453,"volume":454,"transactions":24,"vwap":455},"2026-08-24",22.6031,-0.28,-1.22,5002.2878,22.6593,{"date":457,"open":297,"high":458,"low":459,"close":460,"change":370,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",23.01,22.51,22.92,0.84,13509.331,466,22.7941,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",22.62,23.23,22.445,22.73,-0.025,-0.11,28008.618179,876,22.85,{"date":477,"open":353,"high":478,"low":187,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",23.16,22.755,0.335,1.49,48788.746779,1212,22.8818,{"date":486,"open":487,"high":296,"low":488,"close":489,"change":490,"percent_change":88,"volume":491,"transactions":492,"vwap":493},"2026-08-18",22.525,22.23,22.42,-0.18,11216.080247,517,22.4291,{"date":495,"open":310,"high":496,"low":206,"close":497,"change":21,"percent_change":22,"volume":498,"transactions":499,"vwap":500},"2026-08-17",23.07,22.6,24333.181361,663,22.6699,{"date":502,"open":503,"high":361,"low":198,"close":425,"change":504,"percent_change":200,"volume":505,"transactions":506,"vwap":507},"2026-08-14",22.07,0.45,26761.981615,726,22.4241,{"date":509,"open":276,"high":510,"low":511,"close":503,"change":512,"percent_change":399,"volume":513,"transactions":514,"vwap":515},"2026-08-13",22.43,21.9,-0.14,7368.789292,381,22.1097,{"date":517,"open":17,"high":518,"low":519,"close":520,"change":346,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",22.5188,21.9202,22.21,0.59,12148.70618,572,22.2078,{"date":526,"open":511,"high":527,"low":528,"close":219,"change":22,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",22.285,21.88,1.66,16485.042458,443,22.1206,{"date":534,"open":218,"high":265,"low":535,"close":256,"change":142,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",21.44,-1.54,25753.4521,665,21.84,{"date":541,"open":542,"high":543,"low":544,"close":198,"change":545,"percent_change":107,"volume":546,"transactions":547,"vwap":548},"2026-08-07",21.81,22.305,21.7001,0.16,13053.588463,614,22.0118,{"date":550,"open":267,"high":229,"low":208,"close":511,"change":551,"percent_change":445,"volume":552,"transactions":553,"vwap":554},"2026-08-06",0.01,11435.746392,696,21.7584,{"date":556,"open":239,"high":557,"low":558,"close":218,"change":22,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",21.93,21.3801,1.67,14147.601338,588,21.826,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",21.275,21.8999,21.18,21.53,-0.37,-1.69,20278.54507,785,21.4208,{"date":575,"open":576,"high":577,"low":576,"close":511,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",21.01,21.92,1.06,5.09,17039.700767,730,21.645,{"date":584,"open":585,"high":576,"low":586,"close":587,"change":588,"percent_change":427,"volume":589,"transactions":590,"vwap":591},"2026-07-31",20.95,20.61,20.84,-0.36,12135.607378,497,20.8658,{"date":593,"open":594,"high":595,"low":596,"close":246,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",20.78,21.3,20.3,0.85,4.18,16043.870904,379,20.9965,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",20.9,20.975,20.04,20.35,-0.43,-2.07,24098.72993,649,20.4148,{"date":614,"open":615,"high":266,"low":616,"close":594,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",20.4,20.39,0.25,1.22,18651.882351,920,20.6807,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",21.27,21.96,20.52,20.53,-0.68,-3.21,36011.027372,1246,21.0361,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":268,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",21.34,21.8825,21.21,-1.49,14303.7476,906,21.547,{"date":643,"open":395,"high":644,"low":635,"close":568,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",21.785,-0.23,-1.06,13969.705482,724,21.5961,{"date":651,"open":595,"high":396,"low":595,"close":336,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",0.46,2.16,15376.7476,668,21.6376,{"date":658,"open":659,"high":660,"low":661,"close":595,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",21.61,21.87,21.205,-0.21,-0.98,25259.915831,1256,21.3496,{"date":668,"open":528,"high":669,"low":670,"close":395,"change":569,"percent_change":570,"volume":671,"transactions":672,"vwap":673},"2026-07-20",22.375,21.25,34567.121925,1363,21.7057,{"date":675,"open":361,"high":676,"low":528,"close":528,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":528},"2026-07-17",23.1,-1,-4.37,69700,{"date":681,"open":414,"high":682,"low":433,"close":296,"change":683,"percent_change":54,"volume":684,"transactions":9,"vwap":296},"2026-07-16",23.47,0.04,85000,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":578,"volume":692,"transactions":9,"vwap":690},"2026-07-15",22.81,23.2,22.79,22.84,0.24,41200,{"date":694,"open":297,"high":297,"low":695,"close":497,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":497},"2026-07-14",22.47,-0.27,-1.18,21200,{"date":700,"open":701,"high":701,"low":207,"close":424,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":424},"2026-07-13",23.46,-0.45,-1.93,40100,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":102,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",22.86,23.32,22.28,2.46,144900,{"date":713,"open":714,"high":715,"low":557,"close":287,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":287},"2026-07-09",22.22,22.96,0.95,4.36,53600,{"date":720,"open":288,"high":433,"low":277,"close":542,"change":452,"percent_change":721,"volume":722,"transactions":9,"vwap":542},"2026-07-08",-1.27,38500,{"date":724,"open":318,"high":318,"low":277,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-07",22.09,-0.17,-0.76,51500,{"date":730,"open":423,"high":435,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",22.12,22.26,-0.07,-0.31,20400,{"date":737,"open":689,"high":738,"low":276,"close":739,"change":345,"percent_change":346,"volume":740,"transactions":9,"vwap":739},"2026-07-02",23.31,22.33,28600,{"date":742,"open":743,"high":744,"low":276,"close":276,"change":362,"percent_change":745,"volume":746,"transactions":9,"vwap":276},"2026-07-01",22.82,23.49,-2.62,50700,{"date":748,"open":749,"high":750,"low":689,"close":749,"change":551,"percent_change":683,"volume":751,"transactions":9,"vwap":749},"2026-06-30",22.9,23.28,43800,{"date":753,"open":276,"high":754,"low":276,"close":755,"change":22,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",23.040001,22.89,1.6,29400,{"date":759,"open":18,"high":760,"low":731,"close":761,"change":569,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-26",23.37,22.53,-1.62,58500,{"date":765,"open":766,"high":767,"low":766,"close":749,"change":311,"percent_change":768,"volume":769,"transactions":9,"vwap":749},"2026-06-25",22.74,23.75,0.75,65000,{"date":771,"open":219,"high":688,"low":396,"close":470,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":470},"2026-06-24",0.7,3.18,85700,{"date":776,"open":227,"high":731,"low":777,"close":778,"change":779,"percent_change":696,"volume":780,"transactions":9,"vwap":778},"2026-06-23",21.69,22.030001,-0.06,36500,{"date":782,"open":783,"high":784,"low":785,"close":725,"change":132,"percent_change":220,"volume":786,"transactions":9,"vwap":725},"2026-06-22",22.049999,22.16,21.68,32700,{"date":788,"open":557,"high":789,"low":197,"close":354,"change":551,"percent_change":445,"volume":790,"transactions":9,"vwap":354},"2026-06-18",22.41,78200,{"date":792,"open":793,"high":207,"low":528,"close":229,"change":733,"percent_change":268,"volume":794,"transactions":9,"vwap":229},"2026-06-17",22.059999,30400,{"date":796,"open":797,"high":207,"low":798,"close":793,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":793},"2026-06-16",21.98,21.58,0.3,1.38,60100,{"date":803,"open":804,"high":275,"low":395,"close":336,"change":545,"percent_change":805,"volume":806,"transactions":9,"vwap":336},"2026-06-15",21.6,0.74,42900,{"date":808,"open":809,"high":810,"low":811,"close":804,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":804},"2026-06-12",21.64,21.8,21.26,0.1,0.47,35000,{"date":816,"open":817,"high":817,"low":670,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-11",21.7,21.5,-0.2,-0.92,83500,{"date":823,"open":818,"high":207,"low":824,"close":817,"change":370,"percent_change":163,"volume":825,"transactions":9,"vwap":817},"2026-06-10",21.059999,78100,{"date":827,"open":828,"high":197,"low":829,"close":395,"change":830,"percent_change":74,"volume":831,"transactions":9,"vwap":395},"2026-06-09",21.11,21.040001,0.29,26600,{"date":833,"open":834,"high":809,"low":835,"close":836,"change":132,"percent_change":249,"volume":740,"transactions":9,"vwap":836},"2026-06-08",21.15,20.8,21.22,{"date":838,"open":839,"high":387,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-05",20,21.13,4.01,23.42,114800,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-04",16.66,17.2,17.12,0.5,3.01,13700,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":779,"percent_change":588,"volume":857,"transactions":9,"vwap":856},"2026-06-03",16.75,16.4,16.62,14700,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-02",17.26,16.56,16.68,-0.54,-3.14,35900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":445,"percent_change":830,"volume":728,"transactions":9,"vwap":871},"2026-06-01",17.3,17.58,16.69,17.22,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":617,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-29",17.1,17.33,16.92,17.17,1.48,9600,{"date":881,"open":882,"high":883,"low":884,"close":876,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":876},"2026-05-28",16.7,17.030001,16.55,0.07,0.42,25800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-27",16.9,17.16,16.65,16.85,-0.02,-0.12,20900,{"date":898,"open":874,"high":874,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-26",16.87,-0.25,-1.46,6500,{"date":904,"open":905,"high":848,"low":883,"close":848,"change":906,"percent_change":163,"volume":907,"transactions":9,"vwap":848},"2026-05-22",17.040001,0.15,2800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-21",16.6,17.14,16.58,16.97,0.27,1.62,13300,{"date":918,"open":919,"high":920,"low":921,"close":882,"change":189,"percent_change":922,"volume":923,"transactions":9,"vwap":882},"2026-05-20",16.5,16.73,16.41,1.4,11400,{"date":925,"open":926,"high":856,"low":927,"close":928,"change":929,"percent_change":930,"volume":879,"transactions":9,"vwap":928},"2026-05-19",16.46,16.45,16.47,-0.05,-0.3,{"date":932,"open":933,"high":870,"low":921,"close":934,"change":472,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-18",16.64,16.52,-0.66,5600,{"date":938,"open":939,"high":913,"low":940,"close":941,"change":240,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-15",16.72,16.35,16.63,0.12,35700,{"date":945,"open":940,"high":946,"low":940,"close":947,"change":346,"percent_change":329,"volume":948,"transactions":9,"vwap":947},"2026-05-14",16.8,16.61,34600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-13",16.95,17.39,16.27,16.48,-0.19,-1.14,50300,{"date":959,"open":933,"high":960,"low":961,"close":962,"change":279,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-12",17,16.54,16.67,-0.77,17700,{"date":966,"open":928,"high":967,"low":928,"close":946,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":946},"2026-05-11",16.96,0.28,1.69,11900,{"date":972,"open":846,"high":939,"low":919,"close":934,"change":512,"percent_change":973,"volume":974,"transactions":9,"vwap":934},"2026-05-08",-0.84,8300,{"date":976,"open":960,"high":960,"low":892,"close":846,"change":512,"percent_change":977,"volume":978,"transactions":9,"vwap":846},"2026-05-07",-0.83,8700,{"date":980,"open":874,"high":874,"low":946,"close":946,"change":930,"percent_change":981,"volume":982,"transactions":9,"vwap":946},"2026-05-06",-1.75,3000,{"date":984,"open":919,"high":985,"low":919,"close":874,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":874},"2026-05-05",17.4,0.33,1.97,11800,{"date":990,"open":962,"high":871,"low":962,"close":991,"change":209,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-04",16.77,-2.67,4600,{"date":995,"open":882,"high":996,"low":997,"close":998,"change":813,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-01",17.51,16.53,17.23,2.8,29700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":21,"percent_change":1007,"volume":902,"transactions":9,"vwap":1006},"2026-04-30",16.78,16.99,16.59,16.76,0.48,{"date":1009,"open":1010,"high":1011,"low":1012,"close":862,"change":733,"percent_change":1013,"volume":1014,"transactions":9,"vwap":862},"2026-04-29",16.79,16.93,16.26,-0.42,10300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":854,"change":189,"percent_change":1019,"volume":1020,"transactions":9,"vwap":854},"2026-04-28",16.39,17.28,1.39,16500,{"date":1022,"open":928,"high":854,"low":928,"close":934,"change":885,"percent_change":249,"volume":1023,"transactions":9,"vwap":934},"2026-04-27",8500,{"date":1025,"open":1026,"high":927,"low":1026,"close":927,"change":545,"percent_change":1027,"volume":1028,"transactions":9,"vwap":927},"2026-04-24",16.15,0.98,2900,{"date":1030,"open":1031,"high":910,"low":1012,"close":1032,"change":645,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-23",16.37,16.29,-1.39,9300,{"date":1036,"open":1037,"high":1010,"low":1038,"close":934,"change":132,"percent_change":1039,"volume":1040,"transactions":9,"vwap":934},"2026-04-22",16.43,16.33,0.55,12600,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1037,"change":73,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1037},"2026-04-21",16.25,16.89,1.29,57400,{"date":1048,"open":940,"high":870,"low":1049,"close":1050,"change":512,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-20",16.16,16.22,-0.86,17800,{"date":1054,"open":926,"high":910,"low":1055,"close":1055,"change":1056,"percent_change":490,"volume":1057,"transactions":9,"vwap":1055},"2026-04-17",16.36,-0.03,10600,{"date":1059,"open":893,"high":1060,"low":1061,"close":1017,"change":362,"percent_change":1062,"volume":964,"transactions":9,"vwap":1017},"2026-04-16",17.07,16.17,-3.53,{"date":1064,"open":1065,"high":1004,"low":1065,"close":1004,"change":300,"percent_change":371,"volume":1066,"transactions":9,"vwap":1004},"2026-04-15",16.42,11700,{"date":1068,"open":1012,"high":1069,"low":1070,"close":893,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":893},"2026-04-14",17.09,16.2,0.61,3.76,30700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":472,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-13",16.14,16.28,15.93,16.24,-0.67,36700,{"date":1083,"open":1084,"high":954,"low":1085,"close":940,"change":436,"percent_change":1086,"volume":1087,"transactions":9,"vwap":940},"2026-04-10",15.96,15.73,1.36,19400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":112,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-09",15.21,16.49,15.2,16.13,4.67,29900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":230,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-08",15.34,15.86,15.24,15.41,2.26,34500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":608,"percent_change":1110,"volume":851,"transactions":9,"vwap":1109},"2026-04-07",15.48,15.7,15.06,15.07,-2.77,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":200,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",15.26,15.87,15.02,15.5,0.31,15200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":885,"percent_change":652,"volume":896,"transactions":9,"vwap":1124},"2026-04-02",14.92,15.27,14.76,15.19,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":220,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",14.82,15.25,14.7,15.12,2.79,17600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":733,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-31",15.11,14.65,14.71,-0.47,30600,{"date":1141,"open":1137,"high":1142,"low":1143,"close":1144,"change":894,"percent_change":512,"volume":1145,"transactions":9,"vwap":1144},"2026-03-30",14.85,14.51,14.78,33800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":819,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-27",14.75,14.8,14.69,-1.33,2300,{"date":1154,"open":1109,"high":1155,"low":1127,"close":1156,"change":733,"percent_change":209,"volume":1157,"transactions":9,"vwap":1156},"2026-03-26",15.4,15,5800,{"date":1159,"open":1128,"high":1116,"low":1160,"close":1109,"change":21,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1109},"2026-03-25",14.99,0.53,3900,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1160,"change":1117,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1160},"2026-03-24",14.66,15.15,2.11,22100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":863,"volume":1176,"transactions":9,"vwap":1174},"2026-03-23",14.95,15.13,14.6,14.68,-0.08,13900,{"date":1178,"open":1135,"high":1135,"low":27,"close":1123,"change":345,"percent_change":168,"volume":1179,"transactions":9,"vwap":1123},"2026-03-20",35600,{"date":1181,"open":1137,"high":1182,"low":1183,"close":1184,"change":319,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-19",14.89,14.59,14.73,-0.61,20100,{"date":1188,"open":1166,"high":1128,"low":1127,"close":1127,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1127},"2026-03-18",-0.35,-2.31,28300,{"date":1193,"open":1194,"high":1195,"low":1156,"close":1196,"change":445,"percent_change":986,"volume":1197,"transactions":9,"vwap":1196},"2026-03-17",15.29,15.69,15.17,25600,{"date":1199,"open":1142,"high":1200,"low":1137,"close":1130,"change":886,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1130},"2026-03-16",15.43,2.86,9500,{"date":1204,"open":1136,"high":1160,"low":27,"close":1129,"change":1056,"percent_change":819,"volume":1205,"transactions":9,"vwap":1129},"2026-03-13",59800,{"date":1207,"open":1208,"high":1156,"low":27,"close":1184,"change":426,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1184},"2026-03-12",14.97,-2.58,55800,{"date":1212,"open":1098,"high":1213,"low":1130,"close":1130,"change":930,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1130},"2026-03-11",15.62,-1.95,37800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":472,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-10",15.6,16,15.42,-0.71,9800,{"date":1224,"open":1225,"high":1226,"low":1196,"close":1227,"change":1228,"percent_change":779,"volume":1229,"transactions":9,"vwap":1227},"2026-03-09",15.51,16.18,15.53,-0.01,38700,{"date":1231,"open":884,"high":1232,"low":1220,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-06",16.57,15.54,-1.09,-6.55,56100,{"date":1238,"open":1239,"high":1240,"low":941,"close":941,"change":963,"percent_change":1241,"volume":1242,"transactions":9,"vwap":941},"2026-03-05",17.35,17.38,-4.43,16900,{"date":1244,"open":1245,"high":1246,"low":1245,"close":985,"change":812,"percent_change":1247,"volume":1248,"transactions":9,"vwap":985},"2026-03-04",17.27,17.74,0.58,9100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":868,"change":1254,"percent_change":1051,"volume":1255,"transactions":9,"vwap":868},"2026-03-03",17.45,17.56,17.01,-0.15,37400,{"date":1257,"open":1258,"high":1259,"low":1251,"close":1251,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1251},"2026-03-02",17.53,17.9,-0.26,-1.47,14800,{"date":1264,"open":1258,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-27",17.81,17.43,17.71,0,15100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1267,"change":22,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1267},"2026-02-26",17.42,18,17.18,2.07,34800,{"date":1278,"open":1274,"high":1239,"low":1274,"close":1239,"change":545,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1239},"2026-02-25",0.93,11100,{"date":1282,"open":1272,"high":1283,"low":1284,"close":1284,"change":696,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-24",17.67,17.19,-1.55,8800,{"date":1288,"open":1289,"high":1289,"low":1274,"close":1290,"change":812,"percent_change":1247,"volume":1291,"transactions":9,"vwap":1290},"2026-02-23",17.64,17.46,41000,{"date":1293,"open":1294,"high":1265,"low":1294,"close":1295,"change":445,"percent_change":830,"volume":1222,"transactions":9,"vwap":1295},"2026-02-20",17.31,17.36,{"date":1297,"open":985,"high":1298,"low":1294,"close":1294,"change":1299,"percent_change":820,"volume":1300,"transactions":9,"vwap":1294},"2026-02-19",17.68,-0.16,9200,{"date":1302,"open":1303,"high":1304,"low":1266,"close":1305,"change":819,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-18",17.7,17.85,17.47,-1.13,18700,{"date":1309,"open":1246,"high":1310,"low":869,"close":1283,"change":490,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1283},"2026-02-17",17.95,-1.01,30300,{"date":1314,"open":1252,"high":1304,"low":1239,"close":1304,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1304},"2026-02-13",0.54,3.12,12500,{"date":1319,"open":1267,"high":1267,"low":1274,"close":1294,"change":142,"percent_change":703,"volume":1320,"transactions":9,"vwap":1294},"2026-02-12",13600,{"date":1322,"open":1323,"high":1324,"low":998,"close":1325,"change":733,"percent_change":320,"volume":735,"transactions":9,"vwap":1325},"2026-02-11",17.57,17.79,17.65,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-10",17.5,17.92,17.72,0.32,1.84,10500,{"date":1335,"open":1284,"high":1283,"low":1284,"close":985,"change":1056,"percent_change":726,"volume":923,"transactions":9,"vwap":985},"2026-02-09",{"date":1337,"open":905,"high":1267,"low":905,"close":1266,"change":652,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1266},"2026-02-06",2.71,59500,{"date":1341,"open":1342,"high":1342,"low":913,"close":913,"change":142,"percent_change":1343,"volume":1344,"transactions":9,"vwap":913},"2026-02-05",17.34,-1.96,4500,{"date":1346,"open":996,"high":869,"low":1347,"close":1294,"change":346,"percent_change":312,"volume":1176,"transactions":9,"vwap":1294},"2026-02-04",17.02,{"date":1349,"open":960,"high":1350,"low":1017,"close":1274,"change":1247,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1274},"2026-02-03",17.54,3.49,41100,{"date":1354,"open":1355,"high":967,"low":1005,"close":910,"change":1356,"percent_change":22,"volume":1103,"transactions":9,"vwap":910},"2026-02-02",16.82,0.06,{"date":1358,"open":1359,"high":1359,"low":961,"close":961,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":961},"2026-01-30",17.21,-0.56,-3.27,44700,{"date":1364,"open":1365,"high":1366,"low":882,"close":874,"change":22,"percent_change":1367,"volume":1368,"transactions":9,"vwap":874},"2026-01-29",17.29,17.32,2.15,25300,{"date":1370,"open":877,"high":877,"low":1371,"close":1371,"change":89,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-28",16.74,-1.41,19800,{"date":1375,"open":1376,"high":847,"low":870,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-27",16.83,16.98,0.26,1.56,24000,{"date":1382,"open":1005,"high":1383,"low":1038,"close":939,"change":346,"percent_change":1384,"volume":1385,"transactions":9,"vwap":939},"2026-01-26",16.91,0.78,16200,{"date":1387,"open":892,"high":1376,"low":926,"close":1005,"change":319,"percent_change":863,"volume":1388,"transactions":9,"vwap":1005},"2026-01-23",17500,{"date":1390,"open":919,"high":960,"low":919,"close":862,"change":240,"percent_change":942,"volume":1391,"transactions":9,"vwap":862},"2026-01-22",18500,{"date":1393,"open":1004,"high":1004,"low":1232,"close":846,"change":986,"percent_change":1394,"volume":735,"transactions":9,"vwap":846},"2026-01-21",2.02,{"date":1396,"open":960,"high":860,"low":1079,"close":1038,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1038},"2026-01-20",-0.94,-5.44,28100,{"date":1401,"open":1402,"high":868,"low":960,"close":1245,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1245},"2026-01-16",17.08,0.11,0.64,38900,{"date":1407,"open":1298,"high":1298,"low":1010,"close":891,"change":799,"percent_change":1408,"volume":1409,"transactions":9,"vwap":891},"2026-01-15",1.78,23300,{"date":1411,"open":1412,"high":1413,"low":884,"close":1412,"change":1268,"percent_change":1268,"volume":1414,"transactions":9,"vwap":1412},"2026-01-14",16.86,17.48,13000,{"date":1416,"open":1298,"high":1298,"low":1003,"close":1412,"change":268,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1412},"2026-01-13",-1.86,28800,{"date":1420,"open":1253,"high":1421,"low":1422,"close":1274,"change":1228,"percent_change":779,"volume":1423,"transactions":9,"vwap":1274},"2026-01-12",17.87,16.71,92700,{"date":1425,"open":882,"high":1251,"low":882,"close":1284,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1284},"2026-01-09",0.77,4.69,49100,{"date":1430,"open":1038,"high":985,"low":1038,"close":1065,"change":942,"percent_change":805,"volume":1431,"transactions":9,"vwap":1065},"2026-01-08",37200,{"date":1433,"open":927,"high":912,"low":1434,"close":1435,"change":551,"percent_change":1356,"volume":1436,"transactions":9,"vwap":1435},"2026-01-07",16.040001,16.3,14000,{"date":1438,"open":1355,"high":893,"low":1049,"close":1032,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1032},"2026-01-06",-0.58,-3.44,14400,{"date":1443,"open":1012,"high":1444,"low":1026,"close":899,"change":1445,"percent_change":773,"volume":1446,"transactions":9,"vwap":899},"2026-01-05",17.37,0.52,83100,{"date":1448,"open":1449,"high":854,"low":1449,"close":940,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":940},"2026-01-02",15.44,0.9,5.83,30000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":279,"percent_change":977,"volume":923,"transactions":9,"vwap":1458},"2025-12-31",15.49,15.75,15.31,15.45,{"date":1460,"open":1461,"high":1076,"low":1155,"close":1462,"change":21,"percent_change":1445,"volume":1463,"transactions":9,"vwap":1462},"2025-12-30",15.56,15.58,18400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1116,"change":54,"percent_change":151,"volume":1469,"transactions":9,"vwap":1116},"2025-12-29",15.33,15.64,14.86,55400,{"date":1471,"open":1166,"high":1218,"low":1166,"close":1472,"change":512,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-26",15.32,-0.91,7600,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":512,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-24",15.95,15.46,-0.9,16400,{"date":1482,"open":1483,"high":1484,"low":1172,"close":1218,"change":117,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1218},"2025-12-23",15.14,15.79,2.3,45000,{"date":1488,"open":1468,"high":1200,"low":1468,"close":1128,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1128},"2025-12-22",0.37,2.49,35100,{"date":1493,"open":1156,"high":1090,"low":1494,"close":1495,"change":895,"percent_change":88,"volume":1496,"transactions":9,"vwap":1495},"2025-12-19",14.81,14.88,29600,{"date":1498,"open":1499,"high":1500,"low":1123,"close":1156,"change":617,"percent_change":969,"volume":1501,"transactions":9,"vwap":1156},"2025-12-18",14.96,15.3,23700,{"date":1503,"open":1156,"high":1504,"low":1150,"close":1148,"change":900,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1148},"2025-12-17",15.22,-1.67,33100,{"date":1508,"open":1122,"high":1509,"low":1156,"close":1156,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1156},"2025-12-16",15.28,-0.38,-2.47,22300,{"date":1514,"open":1108,"high":1458,"low":1495,"close":1515,"change":968,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-15",15.38,1.85,47300,{"date":1519,"open":1182,"high":1128,"low":1148,"close":1520,"change":1378,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-12",15.1,1.75,52600,{"date":1524,"open":1156,"high":1100,"low":1129,"close":1525,"change":955,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-11",14.84,-1.26,51700,{"date":1529,"open":1160,"high":1515,"low":1468,"close":1530,"change":21,"percent_change":1315,"volume":1531,"transactions":9,"vwap":1530},"2025-12-10",15.03,54200,{"date":1533,"open":1166,"high":1128,"low":1495,"close":1171,"change":472,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1171},"2025-12-09",-0.73,26000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1108,"change":346,"percent_change":47,"volume":1491,"transactions":9,"vwap":1108},"2025-12-08",14.98,15.47,14.94,{"date":1542,"open":1092,"high":1484,"low":1543,"close":1544,"change":1254,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-05",14.58,14.93,-0.99,50900,{"date":1548,"open":1549,"high":1550,"low":1108,"close":1551,"change":727,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-04",16.02,16.23,15.08,-4.8,68100,{"date":1555,"open":1038,"high":1556,"low":1557,"close":1558,"change":319,"percent_change":1360,"volume":1559,"transactions":9,"vwap":1558},"2025-12-03",16.34,15.68,15.84,28000,{"date":1561,"open":1107,"high":1562,"low":1563,"close":1078,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1078},"2025-12-02",16.1,15.59,0.38,2.44,28400,{"date":1568,"open":1569,"high":1091,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":1191,"transactions":9,"vwap":1570},"2025-12-01",16.12,15.55,-0.65,-4.01,{"date":1574,"open":1004,"high":1004,"low":1569,"close":1070,"change":819,"percent_change":453,"volume":1575,"transactions":9,"vwap":1070},"2025-11-28",33900,{"date":1577,"open":1578,"high":1579,"low":855,"close":855,"change":955,"percent_change":1580,"volume":1581,"transactions":9,"vwap":855},"2025-11-26",16.51,16.84,-1.15,21000,{"date":1583,"open":855,"high":960,"low":855,"close":1005,"change":370,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1005},"2025-11-25",1.16,40000,{"date":1587,"open":934,"high":1422,"low":855,"close":855,"change":942,"percent_change":805,"volume":1588,"transactions":9,"vwap":855},"2025-11-24",12000,{"date":1590,"open":1578,"high":1377,"low":1079,"close":1077,"change":1591,"percent_change":981,"volume":1592,"transactions":9,"vwap":1077},"2025-11-21",-0.29,24700,{"date":1594,"open":882,"high":876,"low":855,"close":1232,"change":885,"percent_change":886,"volume":1595,"transactions":9,"vwap":1232},"2025-11-20",18000,{"date":1597,"open":927,"high":910,"low":921,"close":919,"change":240,"percent_change":942,"volume":1598,"transactions":9,"vwap":919},"2025-11-19",12100,{"date":1600,"open":1077,"high":1232,"low":1077,"close":954,"change":346,"percent_change":1601,"volume":970,"transactions":9,"vwap":954},"2025-11-18",0.8,{"date":1603,"open":854,"high":1010,"low":940,"close":940,"change":268,"percent_change":1604,"volume":1605,"transactions":9,"vwap":940},"2025-11-17",-1.92,32200,{"date":1607,"open":856,"high":1044,"low":856,"close":962,"change":132,"percent_change":1315,"volume":1608,"transactions":9,"vwap":962},"2025-11-14",10700,{"date":1610,"open":854,"high":1611,"low":1578,"close":912,"change":733,"percent_change":1013,"volume":1391,"transactions":9,"vwap":912},"2025-11-13",16.81,{"date":1613,"open":1006,"high":860,"low":919,"close":892,"change":1403,"percent_change":158,"volume":1614,"transactions":9,"vwap":892},"2025-11-12",20600,{"date":1616,"open":855,"high":1412,"low":1038,"close":961,"change":300,"percent_change":597,"volume":1617,"transactions":9,"vwap":961},"2025-11-11",15400,{"date":1619,"open":854,"high":1253,"low":855,"close":855,"change":1268,"percent_change":1268,"volume":1620,"transactions":9,"vwap":855},"2025-11-10",16000,{"date":1622,"open":910,"high":1018,"low":1435,"close":855,"change":662,"percent_change":1526,"volume":1391,"transactions":9,"vwap":855},"2025-11-07",{"date":1624,"open":877,"high":1295,"low":947,"close":947,"change":1299,"percent_change":1625,"volume":1626,"transactions":9,"vwap":947},"2025-11-06",-0.95,12400,{"date":1628,"open":862,"high":985,"low":910,"close":991,"change":1175,"percent_change":1138,"volume":1629,"transactions":9,"vwap":991},"2025-11-05",13500,{"date":1631,"open":847,"high":1632,"low":991,"close":893,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":893},"2025-11-04",17.55,-0.55,-3.16,26900,{"date":1637,"open":1638,"high":1638,"low":1639,"close":985,"change":1633,"percent_change":1640,"volume":780,"transactions":9,"vwap":985},"2025-11-03",17.93,17.15,-3.06,{"date":1642,"open":1643,"high":1273,"low":1245,"close":1310,"change":1315,"percent_change":1644,"volume":1320,"transactions":9,"vwap":1310},"2025-10-31",17.44,3.1,{"date":1646,"open":1251,"high":1647,"low":1648,"close":1649,"change":319,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-30",18.12,17.25,17.41,-0.51,17200,{"date":1653,"open":1421,"high":1654,"low":985,"close":1328,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1328},"2025-10-29",18.39,-0.33,-1.85,27500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":645,"percent_change":721,"volume":1262,"transactions":9,"vwap":1663},"2025-10-28",18.13,18.2,17.61,17.83,{"date":1665,"open":67,"high":1666,"low":1273,"close":1667,"change":426,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-27",19.059999,18.059999,-2.11,42800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":906,"percent_change":1675,"volume":1066,"transactions":9,"vwap":1674},"2025-10-24",18.8,18.94,18.45,0.82,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":885,"percent_change":1564,"volume":1682,"transactions":9,"vwap":1681},"2025-10-23",18.73,18.75,18.25,18.3,40300,{"date":1684,"open":1685,"high":1666,"low":1686,"close":1686,"change":1254,"percent_change":1687,"volume":735,"transactions":9,"vwap":1686},"2025-10-22",18.41,18.23,-0.82,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":311,"percent_change":1279,"volume":1202,"transactions":9,"vwap":1692},"2025-10-21",17.91,18.43,18.38,{"date":1694,"open":1258,"high":1695,"low":1258,"close":1696,"change":1071,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-20",18.42,18.21,3.47,11500,{"date":1700,"open":1701,"high":1303,"low":891,"close":1702,"change":812,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-17",17.24,17.6,0.57,29500,{"date":1706,"open":868,"high":1289,"low":868,"close":1328,"change":819,"percent_change":1306,"volume":1707,"transactions":9,"vwap":1328},"2025-10-16",54400,{"date":1709,"open":1303,"high":1330,"low":891,"close":1303,"change":249,"percent_change":1490,"volume":1657,"transactions":9,"vwap":1303},"2025-10-15",{"date":1711,"open":1324,"high":1324,"low":1284,"close":1245,"change":240,"percent_change":942,"volume":1712,"transactions":9,"vwap":1245},"2025-10-14",5300,{"date":1714,"open":1342,"high":1239,"low":1359,"close":1648,"change":1356,"percent_change":117,"volume":1715,"transactions":9,"vwap":1648},"2025-10-13",4900,{"date":1717,"open":1265,"high":1265,"low":960,"close":1284,"change":608,"percent_change":259,"volume":1718,"transactions":9,"vwap":1284},"2025-10-10",26100,{"date":1720,"open":1259,"high":1259,"low":1290,"close":1721,"change":1655,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-09",17.62,-1.84,14900,{"date":1725,"open":1265,"high":1726,"low":1289,"close":1310,"change":345,"percent_change":311,"volume":1157,"transactions":9,"vwap":1310},"2025-10-08",18.049999,{"date":1728,"open":1729,"high":1696,"low":1283,"close":1329,"change":1591,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1329},"2025-10-07",18.030001,-1.59,7000,{"date":1733,"open":1726,"high":1734,"low":1735,"close":1696,"change":885,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1696},"2025-10-06",18.4,17.86,0.39,16800,{"date":1739,"open":1740,"high":1741,"low":1638,"close":1742,"change":1378,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-03",18.11,18.58,18.14,1.45,10200,{"date":1746,"open":1747,"high":1748,"low":1421,"close":1749,"change":89,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-02",18.040001,18.32,17.88,-1.32,7800,{"date":1753,"open":1413,"high":67,"low":877,"close":1647,"change":112,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1647},"2025-10-01",4.14,72600,{"date":1757,"open":1328,"high":1721,"low":1274,"close":985,"change":21,"percent_change":652,"volume":1758,"transactions":9,"vwap":985},"2025-09-30",54700,{"date":1760,"open":1289,"high":1289,"low":891,"close":1366,"change":733,"percent_change":320,"volume":1761,"transactions":9,"vwap":1366},"2025-09-29",33300,{"date":1763,"open":1643,"high":1764,"low":874,"close":952,"change":1228,"percent_change":779,"volume":1765,"transactions":9,"vwap":952},"2025-09-26",17.82,22500,{"date":1767,"open":1768,"high":1267,"low":847,"close":985,"change":319,"percent_change":1650,"volume":1501,"transactions":9,"vwap":985},"2025-09-25",17.59,{"date":1770,"open":1305,"high":1771,"low":871,"close":1772,"change":21,"percent_change":652,"volume":1132,"transactions":9,"vwap":1772},"2025-09-24",17.8,17.49,{"date":1774,"open":1246,"high":1775,"low":875,"close":1649,"change":702,"percent_change":1776,"volume":1535,"transactions":9,"vwap":1649},"2025-09-23",17.97,-2.52,{"date":1778,"open":1768,"high":1690,"low":1328,"close":1735,"change":240,"percent_change":1403,"volume":1779,"transactions":9,"vwap":1735},"2025-09-22",128100,{"date":1781,"open":1294,"high":1304,"low":1359,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-09-19",17.84,0.49,2.82,16700,{"date":1787,"open":874,"high":1749,"low":960,"close":1239,"change":1254,"percent_change":1051,"volume":740,"transactions":9,"vwap":1239},"2025-09-18",{"date":1789,"open":1790,"high":1790,"low":1018,"close":1328,"change":1138,"percent_change":745,"volume":1791,"transactions":9,"vwap":1328},"2025-09-17",18.09,46900,{"date":1793,"open":1794,"high":1795,"low":1325,"close":1775,"change":886,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1775},"2025-09-16",17.73,18.68,2.39,34100,{"date":1799,"open":1768,"high":1800,"low":860,"close":1632,"change":819,"percent_change":1306,"volume":1801,"transactions":9,"vwap":1632},"2025-09-15",18.87,213000,{"date":1803,"open":1252,"high":1734,"low":847,"close":1804,"change":1117,"percent_change":1408,"volume":1805,"transactions":9,"vwap":1804},"2025-09-12",17.75,21400,{"date":1807,"open":1272,"high":1749,"low":1284,"close":1643,"change":779,"percent_change":142,"volume":1535,"transactions":9,"vwap":1643},"2025-09-11",{"date":1809,"open":1768,"high":1768,"low":985,"close":1328,"change":1268,"percent_change":1268,"volume":1040,"transactions":9,"vwap":1328},"2025-09-10",{"date":1811,"open":1764,"high":1812,"low":1060,"close":1328,"change":1254,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1328},"2025-09-09",18.08,-0.85,133200,{"date":1816,"open":1691,"high":1691,"low":996,"close":1325,"change":452,"percent_change":1817,"volume":1020,"transactions":9,"vwap":1325},"2025-09-08",-1.56,{"date":1819,"open":1011,"high":1742,"low":910,"close":1638,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1638},"2025-09-05",1.25,7.49,38300,{"date":1824,"open":1006,"high":1006,"low":1043,"close":862,"change":445,"percent_change":799,"volume":757,"transactions":9,"vwap":862},"2025-09-04",{"date":1826,"open":1377,"high":883,"low":1012,"close":941,"change":1189,"percent_change":1827,"volume":1828,"transactions":9,"vwap":941},"2025-09-03",-2.06,52500,{"date":1830,"open":891,"high":869,"low":854,"close":1377,"change":799,"percent_change":1831,"volume":1704,"transactions":9,"vwap":1377},"2025-09-02",1.8,{"date":1833,"open":952,"high":1330,"low":862,"close":862,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":862},"2025-08-29",-0.64,-3.7,42600,{"date":1838,"open":1690,"high":1839,"low":1648,"close":1366,"change":1834,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1366},"2025-08-28",18.29,-3.56,195200,{"date":1843,"open":1742,"high":1674,"low":1768,"close":1844,"change":73,"percent_change":1845,"volume":1698,"transactions":9,"vwap":1844},"2025-08-27",17.96,1.18,{"date":1847,"open":1848,"high":1654,"low":1702,"close":1804,"change":132,"percent_change":1849,"volume":916,"transactions":9,"vwap":1804},"2025-08-26",17.66,0.51,{"date":1851,"open":1852,"high":1853,"low":1350,"close":1848,"change":88,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1848},"2025-08-25",18.07,18.44,-4.33,27900,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1736,"percent_change":653,"volume":1023,"transactions":9,"vwap":1860},"2025-08-22",18.01,19.08,18.46,{"date":1862,"open":1764,"high":1863,"low":1864,"close":1852,"change":819,"percent_change":1234,"volume":1865,"transactions":9,"vwap":1852},"2025-08-21",18.53,17.76,5700,{"date":1867,"open":1740,"high":1868,"low":1638,"close":1869,"change":132,"percent_change":849,"volume":1870,"transactions":9,"vwap":1869},"2025-08-20",18.59,18.27,5200,{"date":1872,"open":1873,"high":1873,"low":1858,"close":1874,"change":279,"percent_change":1221,"volume":1875,"transactions":9,"vwap":1874},"2025-08-19",18.55,18.18,5400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":168,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-18",18.51,19.030001,18.31,1.1,3600,{"date":1884,"open":1885,"high":1885,"low":1740,"close":1740,"change":955,"percent_change":1886,"volume":1712,"transactions":9,"vwap":1740},"2025-08-15",18.37,-1.04,{"date":1888,"open":1889,"high":1889,"low":1273,"close":1681,"change":955,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1681},"2025-08-14",18.48,-1.03,15800,{"date":1893,"open":1894,"high":1895,"low":1680,"close":1896,"change":142,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-08-13",18.7,18.81,18.49,-1.81,33000,{"date":1900,"open":1858,"high":1901,"low":1858,"close":1902,"change":158,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-08-12",18.88,18.83,3.69,12200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":289,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-11",18.5,19.34,18.16,-3.3,9400,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":900,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-08",18.66,18.78,-1.31,1400,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1879,"change":819,"percent_change":1886,"volume":1280,"transactions":9,"vwap":1879},"2025-08-07",19.55,18.89,{"date":1923,"open":1741,"high":1924,"low":1741,"close":1925,"change":726,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-06",19.46,19.23,-0.88,4000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1056,"percent_change":1254,"volume":1934,"transactions":9,"vwap":1933},"2025-08-05",19.45,19.56,19.049999,19.4,22600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1736,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-04",19.22,19.5,19.12,19.43,2.05,19300,{"date":1944,"open":1901,"high":1945,"low":1946,"close":1947,"change":490,"percent_change":1397,"volume":1948,"transactions":9,"vwap":1947},"2025-08-01",19.48,18.47,19.040001,32600,{"date":1950,"open":1938,"high":1938,"low":1921,"close":1937,"change":683,"percent_change":73,"volume":1951,"transactions":9,"vwap":1937},"2025-07-31",12700,{"date":1953,"open":1954,"high":1955,"low":1932,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-07-30",19.67,19.96,19.18,-0.49,-2.49,23800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1954,"change":1117,"percent_change":756,"volume":1965,"transactions":9,"vwap":1954},"2025-07-29",19.49,19.77,19.02,15600,{"date":1967,"open":1968,"high":1969,"low":1879,"close":1970,"change":399,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-28",19.72,19.93,19.36,-3.15,31500,{"date":1974,"open":1975,"high":839,"low":1976,"close":1977,"change":189,"percent_change":1584,"volume":1978,"transactions":9,"vwap":1977},"2025-07-25",19.7,19.35,19.99,14600,{"date":1980,"open":1981,"high":1982,"low":1956,"close":1983,"change":1445,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-24",19.24,19.85,19.76,2.7,24300,{"date":1987,"open":1988,"high":1988,"low":67,"close":1981,"change":1056,"percent_change":1299,"volume":1989,"transactions":9,"vwap":1981},"2025-07-23",20.25,114000,{"date":1991,"open":1992,"high":1938,"low":1790,"close":1993,"change":805,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-22",18.61,19.27,3.99,63500,{"date":1997,"open":839,"high":839,"low":1863,"close":1863,"change":1998,"percent_change":1999,"volume":857,"transactions":9,"vwap":1863},"2025-07-21",-1.3,-6.56,{"date":2001,"open":1982,"high":839,"low":1931,"close":2002,"change":346,"percent_change":39,"volume":1399,"transactions":9,"vwap":2002},"2025-07-18",19.83,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1975,"change":2008,"percent_change":1275,"volume":2009,"transactions":9,"vwap":1975},"2025-07-17",19.31,20.14,19.1,0.4,32100,{"date":2011,"open":1947,"high":2012,"low":2013,"close":2014,"change":813,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-16",19.88,18.85,19.3,2.5,118300,{"date":2018,"open":2019,"high":2019,"low":2020,"close":1902,"change":426,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1902},"2025-07-15",19.26,18.67,-2.03,35800,{"date":2024,"open":2025,"high":839,"low":2026,"close":1937,"change":490,"percent_change":2027,"volume":1418,"transactions":9,"vwap":1937},"2025-07-14",19.59,19.16,-0.93,{"date":2029,"open":2030,"high":615,"low":1925,"close":1933,"change":258,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1933},"2025-07-11",20.1,-2.66,27200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1969,"change":1268,"percent_change":1268,"volume":2038,"transactions":9,"vwap":1969},"2025-07-10",19.75,20.21,19.57,9900,{"date":2040,"open":2041,"high":2041,"low":2042,"close":1969,"change":779,"percent_change":930,"volume":2043,"transactions":9,"vwap":1969},"2025-07-09",20.11,19.58,26300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1977,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1977},"2025-07-08",20.71,21.46,19.69,-0.72,-3.48,48800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2046,"change":73,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2046},"2025-07-07",20.2,21.1,20.02,1.02,31600,{"date":2060,"open":1963,"high":2061,"low":1963,"close":2062,"change":1445,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-03",20.54,20.5,2.6,11000,{"date":2066,"open":2042,"high":2062,"low":2067,"close":2068,"change":54,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-02",19.54,19.98,0.91,51400,{"date":2072,"open":2073,"high":2074,"low":1858,"close":2074,"change":1450,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-01",18.91,19.8,4.76,110700,{"date":2078,"open":1303,"high":2079,"low":1303,"close":2080,"change":249,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-06-30",18.99,18.9,2.33,58400,{"date":2084,"open":2085,"high":2086,"low":1305,"close":1946,"change":895,"percent_change":1571,"volume":2087,"transactions":9,"vwap":1946},"2025-06-27",18.34,18.98,33600,{"date":2089,"open":1402,"high":1901,"low":905,"close":1868,"change":915,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1868},"2025-06-26",9.55,64900,{"date":2093,"open":1466,"high":1772,"low":1466,"close":913,"change":1027,"percent_change":2094,"volume":2095,"transactions":9,"vwap":913},"2025-06-25",6.13,45400,{"date":2097,"open":1219,"high":2098,"low":1461,"close":2099,"change":189,"percent_change":2100,"volume":1891,"transactions":9,"vwap":2099},"2025-06-24",16.31,15.99,1.46,{"date":2102,"open":1101,"high":2103,"low":1500,"close":2104,"change":54,"percent_change":1584,"volume":2105,"transactions":9,"vwap":2104},"2025-06-23",15.92,15.76,15000,{"date":2107,"open":1457,"high":1107,"low":1457,"close":1462,"change":54,"percent_change":151,"volume":2108,"transactions":9,"vwap":1462},"2025-06-20",10900,{"date":2110,"open":1499,"high":1155,"low":1499,"close":1155,"change":249,"percent_change":2111,"volume":1020,"transactions":9,"vwap":1155},"2025-06-18",2.87,{"date":2113,"open":1150,"high":1108,"low":1150,"close":1208,"change":1228,"percent_change":733,"volume":2114,"transactions":9,"vwap":1208},"2025-06-17",9700,{"date":2116,"open":1142,"high":1457,"low":1150,"close":1538,"change":906,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1538},"2025-06-16",1.01,39300,{"date":2120,"open":1143,"high":2121,"low":2122,"close":2123,"change":132,"percent_change":1071,"volume":2124,"transactions":9,"vwap":2123},"2025-06-13",14.87,14.22,14.83,21100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":445,"percent_change":230,"volume":1626,"transactions":9,"vwap":2130},"2025-06-12",14.64,14.91,14.2,14.74,{"date":2132,"open":2133,"high":1156,"low":177,"close":1150,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1150},"2025-06-11",13.3,1.26,9.38,178700,{"date":2138,"open":2139,"high":2140,"low":177,"close":2141,"change":906,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-06-10",13.52,13.75,13.43,1.13,194800,{"date":2145,"open":2140,"high":2146,"low":2147,"close":2148,"change":289,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-06-09",14.26,13.27,13.28,-4.46,35300,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":268,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-06",14.61,13.4,13.9,-2.25,38400,{"date":2159,"open":1173,"high":1173,"low":2122,"close":2122,"change":452,"percent_change":703,"volume":1731,"transactions":9,"vwap":2122},"2025-06-05",{"date":2161,"open":27,"high":1129,"low":2162,"close":27,"change":1175,"percent_change":1633,"volume":857,"transactions":9,"vwap":27},"2025-06-04",14.27,{"date":2164,"open":2165,"high":1150,"low":2166,"close":1543,"change":370,"percent_change":2167,"volume":1202,"transactions":9,"vwap":1543},"2025-06-03",14.63,14.25,1.32,{"date":2169,"open":2170,"high":2127,"low":2162,"close":2171,"change":89,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-02",14.42,14.39,-1.64,4400,{"date":2175,"open":1525,"high":1525,"low":2176,"close":2165,"change":1403,"percent_change":312,"volume":2177,"transactions":9,"vwap":2165},"2025-05-30",14.45,3400,{"date":2179,"open":27,"high":1129,"low":2180,"close":2181,"change":142,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-05-29",14.24,14.52,-2.29,11600,{"date":2185,"open":2186,"high":2186,"low":2187,"close":1468,"change":545,"percent_change":2188,"volume":1118,"transactions":9,"vwap":1468},"2025-05-28",15.8,14.07,1.09,{"date":2190,"open":1171,"high":1520,"low":1129,"close":1129,"change":240,"percent_change":300,"volume":1712,"transactions":9,"vwap":1129},"2025-05-27",{"date":2192,"open":27,"high":1182,"low":2193,"close":1174,"change":268,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1174},"2025-05-23",14.44,-2.13,6000,{"date":2197,"open":1108,"high":1551,"low":1121,"close":1156,"change":551,"percent_change":885,"volume":2198,"transactions":9,"vwap":1156},"2025-05-22",7700,{"date":2200,"open":1156,"high":1483,"low":2201,"close":1160,"change":1175,"percent_change":258,"volume":1202,"transactions":9,"vwap":1160},"2025-05-21",14.55,{"date":2203,"open":1484,"high":1219,"low":2204,"close":1109,"change":1397,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1109},"2025-05-20",15.01,-5.87,18200,{"date":2208,"open":1092,"high":2209,"low":1166,"close":2209,"change":768,"percent_change":2210,"volume":923,"transactions":9,"vwap":2209},"2025-05-19",16.01,4.91,{"date":2212,"open":1137,"high":2213,"low":2214,"close":1113,"change":1736,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1113},"2025-05-16",15.81,14.35,2.62,16100,{"date":2218,"open":1525,"high":1515,"low":2219,"close":2121,"change":240,"percent_change":346,"volume":1202,"transactions":9,"vwap":2121},"2025-05-15",14.57,{"date":2221,"open":1182,"high":1483,"low":2201,"close":1142,"change":662,"percent_change":1033,"volume":2222,"transactions":9,"vwap":1142},"2025-05-14",11200,{"date":2224,"open":1461,"high":2225,"low":1156,"close":1108,"change":1957,"percent_change":1971,"volume":1333,"transactions":9,"vwap":1108},"2025-05-13",15.74,{"date":2227,"open":1130,"high":910,"low":1130,"close":1570,"change":521,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1570},"2025-05-12",3.94,57500,{"date":2231,"open":1495,"high":2232,"low":2233,"close":1499,"change":268,"percent_change":2234,"volume":1388,"transactions":9,"vwap":1499},"2025-05-09",15.9,14.43,-2.09,{"date":2236,"open":1143,"high":1509,"low":1143,"close":1509,"change":968,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1509},"2025-05-08",1.87,14300,{"date":2240,"open":1143,"high":2241,"low":2242,"close":1156,"change":2243,"percent_change":2244,"volume":722,"transactions":9,"vwap":1156},"2025-05-07",15.39,14.29,0.65,4.53,{"date":2246,"open":1148,"high":2247,"low":2187,"close":2214,"change":320,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2214},"2025-05-06",14.9,-2.71,35500,{"date":2251,"open":2186,"high":2186,"low":2181,"close":1148,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1148},"2025-05-05",-0.97,-6.17,80700,{"date":2256,"open":1070,"high":912,"low":1195,"close":2257,"change":320,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-05-02",15.72,-2.48,127900,{"date":2261,"open":883,"high":1018,"low":1562,"close":1569,"change":1360,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1569},"2025-05-01",-3.36,101700,{"date":2265,"open":1156,"high":960,"low":1156,"close":862,"change":47,"percent_change":2266,"volume":2267,"transactions":9,"vwap":862},"2025-04-30",5.5,29000,{"date":2269,"open":1195,"high":1289,"low":1195,"close":2213,"change":726,"percent_change":646,"volume":1535,"transactions":9,"vwap":2213},"2025-04-29",{"date":2271,"open":1196,"high":951,"low":1196,"close":2272,"change":805,"percent_change":2273,"volume":728,"transactions":9,"vwap":2272},"2025-04-28",15.98,4.86,{"date":2275,"open":1166,"high":884,"low":2204,"close":1100,"change":1378,"percent_change":2276,"volume":1480,"transactions":9,"vwap":1100},"2025-04-25",1.74,{"date":2278,"open":1135,"high":2279,"low":27,"close":1538,"change":733,"percent_change":1138,"volume":1368,"transactions":9,"vwap":1538},"2025-04-24",15.88,{"date":181,"open":1142,"high":1458,"low":2281,"close":2282,"change":168,"percent_change":2283,"volume":1197,"transactions":9,"vwap":2282},14.49,15.05,1.35]