[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HGTY":3,"homepage-market-summary":31,"stock-historical-HGTY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HGTY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hagerty, Inc.","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Hagerty Inc is a provider of specialty automotive insurance. The company underwrites, sells, and services classic car and enthusiast vehicle insurance policies. Substantial revenue is derived from Commission and fees. Geographically, it serves Europe, Canada, and the United States.","1,891","Traverse City, MI",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},13.61,13.53,13.86,13.45,13.46,0.15,1.11,709409.636958,5013,13.648,14.17,9.36,192002.427219448,88.4,1342,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.39,176305,64351206.804862,59,"2025-04-22",[183,184,192,201,210,219,230,239,247,256,265,275,285,293,303,313,320,329,339,348,356,363,372,381,389,397,407,414,424,433,444,454,463,471,479,487,497,506,516,526,534,540,551,562,570,579,589,597,606,616,626,634,643,651,660,666,675,683,691,699,706,712,719,726,733,739,745,753,759,765,771,778,786,794,803,808,815,823,829,833,840,847,854,863,871,879,886,891,898,905,913,920,927,934,940,945,949,956,962,969,976,981,988,995,1001,1005,1011,1018,1022,1028,1034,1039,1043,1048,1054,1061,1067,1072,1079,1085,1091,1095,1102,1106,1113,1119,1124,1131,1138,1143,1149,1154,1160,1163,1168,1171,1175,1179,1182,1189,1192,1197,1204,1212,1218,1226,1230,1235,1239,1243,1249,1254,1262,1267,1273,1279,1283,1287,1291,1295,1297,1303,1309,1315,1323,1329,1334,1340,1344,1349,1355,1361,1366,1372,1376,1382,1386,1391,1394,1398,1402,1405,1411,1415,1420,1423,1428,1431,1435,1442,1447,1453,1457,1462,1466,1470,1475,1479,1481,1486,1490,1494,1498,1504,1509,1515,1521,1527,1534,1539,1543,1549,1552,1555,1560,1564,1567,1571,1574,1578,1584,1590,1596,1603,1609,1617,1623,1627,1632,1637,1642,1646,1650,1654,1660,1664,1668,1673,1678,1682,1686,1690,1696,1700,1706,1711,1715,1720,1725,1729,1733,1738,1741,1745,1749,1752,1756,1760,1765,1769,1775,1779,1784,1789,1794,1799,1802,1805,1809,1814,1817,1822,1827,1832,1837,1841,1845,1851,1854,1858,1863,1868,1872,1876,1880,1883,1887,1891,1894,1898,1903,1910,1914,1919,1923,1927,1932,1937,1941,1944,1948,1953,1957,1959,1964,1967,1970,1974,1978,1981,1985,1988,1991,1995,1998,2002,2007,2010,2013,2017,2021,2024,2027,2030,2035,2041,2047,2052,2060,2067,2072,2075,2079,2083,2086,2089,2093,2098,2101,2105,2111,2116,2123,2129,2135,2140,2144,2149,2154,2160,2166,2171,2174,2177,2183,2189,2196,2203,2210,2215,2221,2229,2236,2244,2251],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",13.62,13.2,0,597602.865844,4549,13.4251,{"date":193,"open":194,"high":16,"low":195,"close":20,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",13.55,13.38,-0.09,-0.66,447257.072679,5022,13.4614,{"date":202,"open":203,"high":204,"low":205,"close":194,"change":206,"percent_change":21,"volume":207,"transactions":208,"vwap":209},"2026-09-29",13.49,13.58,13.35,0.02,352359.788304,3967,13.5338,{"date":211,"open":19,"high":212,"low":213,"close":17,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",13.6,13.18,-0.06,-0.44,480357.814464,3561,13.4819,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",13.67,13.79,13.36,13.59,0.01,0.07,300617.0978,4664,13.5688,{"date":231,"open":232,"high":233,"low":194,"close":204,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",13.78,13.84,-0.12,-0.88,282868.659799,4726,13.6398,{"date":240,"open":19,"high":241,"low":242,"close":243,"change":21,"percent_change":22,"volume":244,"transactions":245,"vwap":246},"2026-09-23",13.76,13.3,13.7,205191.2069,4169,13.6483,{"date":248,"open":224,"high":249,"low":250,"close":194,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",13.65,13.27,-0.04,-0.29,292871.973864,5247,13.5108,{"date":257,"open":258,"high":259,"low":204,"close":224,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",14,14.04,-0.35,-2.51,265803.861048,4626,13.694,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":226,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",13.88,13.98,13.815,13.94,0.5,900341.534783,5716,13.9283,{"date":276,"open":18,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",13.99,13.73,13.87,-0.03,-0.22,251106.134259,5971,13.854,{"date":286,"open":287,"high":26,"low":222,"close":288,"change":234,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",14.13,13.9,-0.86,306660.929375,6171,13.9687,{"date":294,"open":295,"high":296,"low":233,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",13.85,14.09,14.02,0.09,0.65,339968.03092,5386,13.9751,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":148,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",13.57,13.95,13.56,13.93,2.8,566875.075186,10134,13.8344,{"date":314,"open":278,"high":278,"low":315,"close":194,"change":108,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",13.03,0.44,572301.560728,9649,13.4102,{"date":321,"open":322,"high":203,"low":323,"close":203,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",12.12,12.01,0.23,1.73,7475486.272842,41665,12.9179,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",13.43,13.11,13.26,-0.11,-0.82,160887.7322,3668,13.1264,{"date":340,"open":203,"high":233,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",13.28,13.37,-0.18,-1.33,169055.905433,4586,13.4313,{"date":349,"open":350,"high":16,"low":351,"close":194,"change":298,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",13.31,13.19,0.67,106649.0785,4042,13.4744,{"date":357,"open":187,"high":288,"low":358,"close":20,"change":324,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",13.0127,1.74,112635.0535,3069,13.4985,{"date":364,"open":332,"high":195,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",13.07,13.23,0.11,0.84,80490.194012,3927,13.232,{"date":373,"open":374,"high":375,"low":365,"close":376,"change":343,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",13.33,13.48,13.12,-1.35,169885.389957,3342,13.2459,{"date":382,"open":205,"high":383,"low":384,"close":242,"change":234,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",13.7344,13.02,-0.89,162812.7828,2869,13.2398,{"date":390,"open":350,"high":308,"low":187,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",13.42,0.1,0.75,154095.395119,3617,13.4385,{"date":398,"open":242,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",13.5399,13.1,13.32,-0.05,-0.37,85243.2765,2332,13.2984,{"date":408,"open":374,"high":186,"low":409,"close":342,"change":214,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",13.25,-0.45,123164.9367,3028,13.3687,{"date":415,"open":416,"high":417,"low":418,"close":331,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",13.41,13.445,13.1101,0.03,0.22,80031.356336,1953,13.2946,{"date":425,"open":426,"high":20,"low":427,"close":428,"change":143,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",13.14,13.01,13.4,2.45,144981.900307,3915,13.3312,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",12.91,13.115,12.72,13.08,0.27,2.11,96624.2385,2410,13.0265,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":196,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",12.8,12.98,12.73,12.81,-0.7,164658.244187,3315,12.8296,{"date":455,"open":456,"high":457,"low":458,"close":456,"change":298,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",12.9,13.005,12.7,0.7,95751.494226,2754,12.9119,{"date":464,"open":456,"high":465,"low":466,"close":449,"change":402,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",12.985,12.71,-0.39,165777.156959,3246,12.8223,{"date":472,"open":473,"high":474,"low":449,"close":473,"change":334,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",12.86,13.135,-0.85,131004.759933,2167,12.9457,{"date":480,"open":447,"high":481,"low":482,"close":483,"change":206,"percent_change":21,"volume":484,"transactions":485,"vwap":486},"2026-08-14",13.0399,12.76,12.97,88422.333902,2788,12.9301,{"date":488,"open":446,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",13.09,12.725,12.95,0.2,1.57,217273.754325,4403,12.9226,{"date":498,"open":473,"high":499,"low":500,"close":501,"change":280,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",13.0415,12.64,12.75,-0.23,102916.0315,2497,12.7478,{"date":507,"open":508,"high":509,"low":437,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",13.22,13.3999,12.78,-0.34,-2.59,201558.733259,4197,12.8874,{"date":517,"open":518,"high":519,"low":520,"close":376,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",13.54,13.575,13.05,-0.49,-3.6,224820.517479,3813,13.2099,{"date":527,"open":203,"high":270,"low":528,"close":16,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",13.39,0.12,0.89,241237.377132,4335,13.5873,{"date":535,"open":186,"high":18,"low":536,"close":203,"change":280,"percent_change":281,"volume":537,"transactions":538,"vwap":539},"2026-08-06",13.0393,226022.194128,5165,13.3878,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",12.66,13.9699,12.65,13.52,1.8,15.36,484516.688246,8690,13.4003,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",11.54,11.79,11.4,11.72,0.17,1.47,155247.054406,3420,11.7167,{"date":563,"open":564,"high":565,"low":555,"close":566,"change":206,"percent_change":557,"volume":567,"transactions":568,"vwap":569},"2026-08-03",11.59,11.715,11.55,75905.123195,2326,11.5291,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":225,"percent_change":298,"volume":576,"transactions":577,"vwap":578},"2026-07-31",11.56,11.61,11.34,11.53,80589.799429,2777,11.4913,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",11.81,11.3303,11.52,-0.32,-2.7,85488.160384,3597,11.5311,{"date":590,"open":591,"high":591,"low":554,"close":592,"change":584,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",12.16,11.84,-2.63,100967.05006,3090,11.897,{"date":598,"open":599,"high":600,"low":592,"close":591,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",11.87,12.2,0.34,2.88,101471.843012,2564,12.1036,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",11.75,11.97,11.82,0.14,1.2,90030.343461,2504,11.8624,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":118,"volume":623,"transactions":624,"vwap":625},"2026-07-24",11.62,11.8695,11.545,11.68,0.13,76527.890897,2354,11.6411,{"date":627,"open":628,"high":564,"low":629,"close":566,"change":298,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",11.39,11.25,0.79,106114.887325,2521,11.4911,{"date":635,"open":636,"high":636,"low":629,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",11.64,11.46,-0.26,-2.22,84258.7186,2463,11.3959,{"date":644,"open":645,"high":645,"low":646,"close":556,"change":343,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",11.9,11.51,-1.51,82917.1746,2980,11.662,{"date":652,"open":653,"high":654,"low":655,"close":645,"change":234,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",11.92,12.02,11.85,-1,151692.7186,4353,11.9287,{"date":661,"open":662,"high":663,"low":581,"close":654,"change":226,"percent_change":664,"volume":665,"transactions":9,"vwap":654},"2026-07-17",11.94,12.1,0.59,117500,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-16",11.76,12.035,11.67,11.95,0.24,2.05,104900,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-15",12.19,11.57,11.71,-0.54,-4.41,149900,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":281,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-14",12.36,12.475,12.224,12.25,-1.76,100300,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":672,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-13",12.33,12.575,12.18,12.47,1.96,134600,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":402,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-10",12.38,12.14,12.23,-0.41,75500,{"date":707,"open":708,"high":709,"low":323,"close":709,"change":557,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-09",12.22,12.28,1.4,189300,{"date":713,"open":714,"high":715,"low":609,"close":716,"change":251,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-08",12.15,12.31,12.11,-0.33,369800,{"date":720,"open":721,"high":722,"low":723,"close":714,"change":724,"percent_change":335,"volume":725,"transactions":9,"vwap":714},"2026-07-07",12.41,12.5,12.08,-0.1,135300,{"date":727,"open":728,"high":721,"low":729,"close":688,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":688},"2026-07-06",12.37,12.04,-0.14,-1.13,143100,{"date":734,"open":708,"high":721,"low":575,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",12.39,0.33,2.74,130500,{"date":740,"open":671,"high":703,"low":741,"close":742,"change":611,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-01",11.88,12.06,1.17,226500,{"date":746,"open":747,"high":748,"low":749,"close":653,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":653},"2026-06-30",11.73,12.03,11.7,0.16,1.36,91300,{"date":754,"open":755,"high":756,"low":757,"close":668,"change":188,"percent_change":188,"volume":758,"transactions":9,"vwap":668},"2026-06-29",11.8,11.815,11.66,104800,{"date":760,"open":761,"high":762,"low":761,"close":668,"change":299,"percent_change":763,"volume":764,"transactions":9,"vwap":668},"2026-06-26",11.18,11.78,5.85,197000,{"date":766,"open":767,"high":618,"low":768,"close":768,"change":403,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-25",11.43,11.11,-3.22,105500,{"date":772,"open":773,"high":646,"low":774,"close":775,"change":123,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-24",11.23,11.22,11.48,2.23,280100,{"date":779,"open":780,"high":781,"low":782,"close":773,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":773},"2026-06-23",10.98,11.26,10.81,0.39,3.6,164100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":280,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-22",10.89,11.19,10.83,10.84,-0.28,117800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-18",10.88,11,10.71,10.87,0.04,0.37,219000,{"date":804,"open":805,"high":789,"low":782,"close":790,"change":638,"percent_change":806,"volume":807,"transactions":9,"vwap":790},"2026-06-17",11.04,-2.34,127200,{"date":809,"open":810,"high":789,"low":811,"close":812,"change":128,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-16",10.77,10.64,11.09,3.74,211300,{"date":816,"open":796,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",11.2,10.61,10.69,-0.15,-1.38,120400,{"date":824,"open":825,"high":826,"low":818,"close":791,"change":402,"percent_change":827,"volume":828,"transactions":9,"vwap":791},"2026-06-12",11.01,11.07,-0.46,154200,{"date":830,"open":831,"high":768,"low":790,"close":788,"change":226,"percent_change":299,"volume":832,"transactions":9,"vwap":788},"2026-06-11",10.91,204100,{"date":834,"open":835,"high":768,"low":836,"close":837,"change":492,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",10.63,10.5,10.82,1.88,152500,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":783,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-09",10.29,10.655,10.62,3.81,218700,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":281,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-08",10.35,10.57,10.23,-2.11,138300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",10.19,10.48,10.13,10.45,0.29,2.85,118600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":226,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-04",10.11,10.36,10.05,10.16,0.69,267900,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",10.27,9.98,10.09,-0.3,-2.89,194600,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":392,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-02",10.24,10.39,10.07,0.97,120200,{"date":887,"open":888,"high":836,"low":875,"close":842,"change":226,"percent_change":889,"volume":890,"transactions":9,"vwap":842},"2026-06-01",10.32,0.68,184900,{"date":892,"open":873,"high":893,"low":894,"close":895,"change":896,"percent_change":54,"volume":897,"transactions":9,"vwap":895},"2026-05-29",10.54,10.01,10.22,0.05,209400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":206,"percent_change":492,"volume":904,"transactions":9,"vwap":903},"2026-05-28",10.12,10.3,10.051,10.17,164300,{"date":906,"open":907,"high":836,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-27",10.4,10.041,10.15,-0.2,-1.93,167000,{"date":914,"open":915,"high":916,"low":917,"close":849,"change":260,"percent_change":918,"volume":919,"transactions":9,"vwap":849},"2026-05-26",10.65,10.86,10.33,-3.27,142400,{"date":921,"open":837,"high":799,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-22",10.55,10.7,-0.25,-2.28,160500,{"date":928,"open":825,"high":929,"low":930,"close":931,"change":724,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-21",11.025,10.755,10.95,-0.9,113100,{"date":935,"open":936,"high":937,"low":797,"close":938,"change":188,"percent_change":188,"volume":939,"transactions":9,"vwap":938},"2026-05-20",11.17,11.24,11.05,200200,{"date":941,"open":825,"high":768,"low":942,"close":938,"change":108,"percent_change":943,"volume":944,"transactions":9,"vwap":938},"2026-05-19",10.883,0.55,212100,{"date":946,"open":907,"high":797,"low":882,"close":947,"change":943,"percent_change":948,"volume":944,"transactions":9,"vwap":947},"2026-05-18",10.99,5.27,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":392,"percent_change":884,"volume":955,"transactions":9,"vwap":954},"2026-05-15",10.37,10.58,10.325,10.44,224600,{"date":957,"open":958,"high":882,"low":883,"close":959,"change":108,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-14",10.18,10.34,0.58,279500,{"date":963,"open":964,"high":842,"low":965,"close":966,"change":860,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-13",10.02,9.88,10.28,2.9,161900,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":214,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-12",10.08,9.849,9.99,-0.6,217900,{"date":977,"open":894,"high":978,"low":979,"close":867,"change":113,"percent_change":724,"volume":980,"transactions":9,"vwap":867},"2026-05-11",10.25,9.71,225700,{"date":982,"open":851,"high":983,"low":979,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",10.295,10.06,-0.24,-2.33,191600,{"date":989,"open":990,"high":991,"low":992,"close":901,"change":324,"percent_change":993,"volume":994,"transactions":9,"vwap":901},"2026-05-07",9.92,10.74,9.69,2.28,231200,{"date":996,"open":997,"high":922,"low":998,"close":883,"change":281,"percent_change":999,"volume":1000,"transactions":9,"vwap":883},"2026-05-06",10.21,9.95,-2.14,131800,{"date":1002,"open":868,"high":907,"low":867,"close":842,"change":420,"percent_change":1003,"volume":1004,"transactions":9,"vwap":842},"2026-05-05",2.18,154100,{"date":1006,"open":951,"high":1007,"low":984,"close":883,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":883},"2026-05-04",10.475,-0.27,-2.61,115200,{"date":1012,"open":997,"high":1013,"low":1014,"close":959,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":959},"2026-05-01",10.42,10.14,0.18,1.77,113800,{"date":1019,"open":958,"high":978,"low":867,"close":868,"change":1020,"percent_change":630,"volume":1021,"transactions":9,"vwap":868},"2026-04-30",0.08,92000,{"date":1023,"open":844,"high":835,"low":1024,"close":971,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":971},"2026-04-29",10.03,-0.59,-5.53,98000,{"date":1029,"open":790,"high":797,"low":1030,"close":1031,"change":402,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-28",10.59,10.67,-0.47,169600,{"date":1035,"open":844,"high":916,"low":844,"close":1036,"change":206,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-27",10.72,0.19,95800,{"date":1040,"open":818,"high":1036,"low":952,"close":923,"change":298,"percent_change":1041,"volume":1042,"transactions":9,"vwap":923},"2026-04-24",0.85,84000,{"date":1044,"open":1045,"high":1031,"low":882,"close":818,"change":392,"percent_change":1046,"volume":1047,"transactions":9,"vwap":818},"2026-04-23",10.51,0.95,69700,{"date":1049,"open":1050,"high":791,"low":1051,"close":1045,"change":1008,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1045},"2026-04-22",10.8,10.425,-2.5,101800,{"date":1055,"open":790,"high":931,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-21",10.705,10.78,-0.08,-0.74,70100,{"date":1062,"open":1063,"high":1064,"low":798,"close":916,"change":419,"percent_change":1065,"volume":1066,"transactions":9,"vwap":916},"2026-04-20",10.79,10.92,0.28,112200,{"date":1068,"open":1069,"high":947,"low":1069,"close":790,"change":1070,"percent_change":861,"volume":1071,"transactions":9,"vwap":790},"2026-04-17",10.6,0.3,185100,{"date":1073,"open":1064,"high":1074,"low":1075,"close":1076,"change":521,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-16",11.03,10.52,10.53,-4.45,85700,{"date":1080,"open":1081,"high":768,"low":1050,"close":1082,"change":392,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-15",10.85,11.02,0.92,78000,{"date":1086,"open":791,"high":1087,"low":1088,"close":1064,"change":896,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1064},"2026-04-14",11.41,10.68,0.46,137000,{"date":1092,"open":826,"high":773,"low":799,"close":799,"change":924,"percent_change":1093,"volume":1094,"transactions":9,"vwap":799},"2026-04-13",-2.25,213400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":225,"percent_change":298,"volume":1101,"transactions":9,"vwap":1100},"2026-04-10",11.06,11.16,10.96,11.12,213600,{"date":1103,"open":774,"high":629,"low":947,"close":768,"change":924,"percent_change":1104,"volume":1105,"transactions":9,"vwap":768},"2026-04-09",-2.2,179400,{"date":1107,"open":789,"high":1108,"low":1109,"close":1110,"change":1065,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-08",11.42,11.105,11.36,2.53,522400,{"date":1114,"open":805,"high":1115,"low":1116,"close":1117,"change":206,"percent_change":1015,"volume":1118,"transactions":9,"vwap":1117},"2026-04-07",11.205,10.917,11.08,194100,{"date":1120,"open":1082,"high":1121,"low":1122,"close":1097,"change":298,"percent_change":1123,"volume":944,"transactions":9,"vwap":1097},"2026-04-06",11.295,10.955,0.82,{"date":1125,"open":1126,"high":1100,"low":901,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-02",10.56,10.97,0.31,2.91,202100,{"date":1132,"open":893,"high":1133,"low":1134,"close":1135,"change":622,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-01",10.905,10.47,10.66,1.23,133800,{"date":1139,"open":893,"high":1140,"low":953,"close":1076,"change":896,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1076},"2026-03-31",10.595,0.48,197100,{"date":1144,"open":1145,"high":798,"low":1146,"close":857,"change":298,"percent_change":1147,"volume":1148,"transactions":9,"vwap":857},"2026-03-30",10.46,10.365,0.87,90900,{"date":1150,"open":1151,"high":810,"low":882,"close":882,"change":924,"percent_change":1152,"volume":1153,"transactions":9,"vwap":882},"2026-03-27",10.73,-2.35,93400,{"date":1155,"open":1076,"high":1156,"low":836,"close":811,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":811},"2026-03-26",10.816,-0.02,-0.19,68200,{"date":1161,"open":893,"high":1135,"low":857,"close":1135,"change":392,"percent_change":1046,"volume":1162,"transactions":9,"vwap":1135},"2026-03-25",97400,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1126,"change":188,"percent_change":188,"volume":1167,"transactions":9,"vwap":1126},"2026-03-24",10.49,10.75,166300,{"date":1169,"open":893,"high":790,"low":882,"close":1126,"change":226,"percent_change":352,"volume":1170,"transactions":9,"vwap":1126},"2026-03-23",249900,{"date":1172,"open":959,"high":1069,"low":1014,"close":1165,"change":123,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1165},"2026-03-20",2.44,316100,{"date":1176,"open":901,"high":818,"low":895,"close":881,"change":334,"percent_change":1177,"volume":1178,"transactions":9,"vwap":881},"2026-03-19",-1.06,311100,{"date":1180,"open":882,"high":1151,"low":849,"close":849,"change":730,"percent_change":344,"volume":1181,"transactions":9,"vwap":849},"2026-03-18",248400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1165,"change":611,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1165},"2026-03-17",10.41,10.825,10.38,1.35,122000,{"date":1190,"open":888,"high":835,"low":867,"close":849,"change":529,"percent_change":743,"volume":1191,"transactions":9,"vwap":849},"2026-03-16",208600,{"date":1193,"open":1194,"high":1184,"low":1194,"close":851,"change":316,"percent_change":1195,"volume":1196,"transactions":9,"vwap":851},"2026-03-13",9.91,4.49,173100,{"date":1198,"open":1199,"high":1200,"low":27,"close":1201,"change":529,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-12",9.52,9.9,9.79,1.24,303700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1157,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-11",9.65,9.964,9.525,9.67,-0.21,239400,{"date":1213,"open":1214,"high":971,"low":1215,"close":992,"change":1008,"percent_change":1216,"volume":1217,"transactions":9,"vwap":992},"2026-03-10",9.87,9.555,-2.71,321100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":792,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-09",10.1,10.111,9.635,9.96,-2.73,206600,{"date":1227,"open":1126,"high":818,"low":856,"close":881,"change":1228,"percent_change":1229,"volume":814,"transactions":9,"vwap":881},"2026-03-06",-0.43,-4.03,{"date":1231,"open":1232,"high":1232,"low":915,"close":1031,"change":820,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1031},"2026-03-05",11.21,-1.39,132900,{"date":1236,"open":1036,"high":799,"low":851,"close":837,"change":324,"percent_change":1237,"volume":1238,"transactions":9,"vwap":837},"2026-03-04",2.17,197200,{"date":1240,"open":1057,"high":1064,"low":907,"close":1030,"change":467,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1030},"2026-03-03",-3.55,170000,{"date":1244,"open":1245,"high":564,"low":1081,"close":780,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":780},"2026-03-02",11.5,-0.76,-6.47,317500,{"date":1250,"open":645,"high":645,"low":1251,"close":1252,"change":260,"percent_change":877,"volume":1253,"transactions":9,"vwap":1252},"2026-02-27",11.45,11.74,208700,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-26",11.32,12.3,12.09,0.47,4.04,268400,{"date":1263,"open":1264,"high":755,"low":1087,"close":618,"change":324,"percent_change":1265,"volume":1266,"transactions":9,"vwap":618},"2026-02-25",11.44,2.02,110800,{"date":1268,"open":1269,"high":1269,"low":1270,"close":628,"change":1158,"percent_change":1271,"volume":1272,"transactions":9,"vwap":628},"2026-02-24",11.63,11.345,-1.64,45500,{"date":1274,"open":749,"high":747,"low":1275,"close":1276,"change":343,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-23",11.505,11.58,-1.53,73100,{"date":1280,"open":564,"high":756,"low":637,"close":668,"change":419,"percent_change":1281,"volume":1282,"transactions":9,"vwap":668},"2026-02-20",0.26,81800,{"date":1284,"open":1285,"high":609,"low":564,"close":747,"change":1210,"percent_change":689,"volume":1286,"transactions":9,"vwap":747},"2026-02-19",11.86,74900,{"date":1288,"open":695,"high":600,"low":653,"close":662,"change":910,"percent_change":1289,"volume":1290,"transactions":9,"vwap":662},"2026-02-18",-1.65,44400,{"date":1292,"open":748,"high":600,"low":1293,"close":702,"change":1020,"percent_change":138,"volume":1294,"transactions":9,"vwap":702},"2026-02-17",11.894,77500,{"date":1296,"open":322,"high":322,"low":610,"close":742,"change":800,"percent_change":736,"volume":1266,"transactions":9,"vwap":742},"2026-02-13",{"date":1298,"open":671,"high":1299,"low":1300,"close":654,"change":557,"percent_change":1301,"volume":1302,"transactions":9,"vwap":654},"2026-02-12",12.275,11.656,1.43,70700,{"date":1304,"open":1305,"high":1306,"low":749,"close":655,"change":1307,"percent_change":344,"volume":1308,"transactions":9,"vwap":655},"2026-02-11",12.05,12.075,-0.16,99600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":323,"change":225,"percent_change":1020,"volume":1314,"transactions":9,"vwap":323},"2026-02-10",11.98,12.125,11.901,74500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":974,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-09",12.52,12.68,11.83,12,-4.76,101300,{"date":1324,"open":458,"high":1325,"low":1326,"close":1327,"change":280,"percent_change":985,"volume":1328,"transactions":9,"vwap":1327},"2026-02-06",12.89,12.58,12.6,62300,{"date":1330,"open":1331,"high":449,"low":701,"close":1332,"change":21,"percent_change":612,"volume":1333,"transactions":9,"vwap":1332},"2026-02-05",12.45,12.63,78300,{"date":1335,"open":1336,"high":1336,"low":715,"close":1337,"change":392,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-04",12.93,12.48,0.81,110900,{"date":1341,"open":1326,"high":544,"low":600,"close":701,"change":876,"percent_change":1342,"volume":1343,"transactions":9,"vwap":701},"2026-02-03",-2.37,136200,{"date":1345,"open":458,"high":435,"low":1346,"close":1318,"change":226,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1318},"2026-02-02",12.56,0.56,71200,{"date":1350,"open":1332,"high":1351,"low":1352,"close":1353,"change":419,"percent_change":672,"volume":1354,"transactions":9,"vwap":1353},"2026-01-30",12.83,12.415,12.61,100700,{"date":1356,"open":1346,"high":1357,"low":1358,"close":1326,"change":298,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1326},"2026-01-29",12.67,12.35,0.72,72400,{"date":1362,"open":714,"high":1363,"low":1305,"close":1364,"change":153,"percent_change":602,"volume":1365,"transactions":9,"vwap":1364},"2026-01-28",12.57,12.49,527000,{"date":1367,"open":696,"high":1368,"low":1305,"close":702,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":702},"2026-01-27",12.796,-0.36,-2.88,161200,{"date":1373,"open":544,"high":520,"low":1257,"close":722,"change":1058,"percent_change":1374,"volume":1375,"transactions":9,"vwap":722},"2026-01-26",-0.64,140400,{"date":1377,"open":449,"high":1378,"low":1379,"close":1326,"change":502,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1326},"2026-01-23",12.973,12.495,-1.8,84100,{"date":1383,"open":1351,"high":315,"low":1384,"close":449,"change":896,"percent_change":783,"volume":1385,"transactions":9,"vwap":449},"2026-01-22",12.785,68400,{"date":1387,"open":458,"high":1388,"low":1389,"close":482,"change":367,"percent_change":1147,"volume":1390,"transactions":9,"vwap":482},"2026-01-21",12.92,12.53,88000,{"date":1392,"open":1357,"high":466,"low":701,"close":544,"change":1157,"percent_change":1307,"volume":1393,"transactions":9,"vwap":544},"2026-01-20",129900,{"date":1395,"open":482,"high":446,"low":1326,"close":1357,"change":724,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1357},"2026-01-16",-0.78,63300,{"date":1399,"open":542,"high":1336,"low":542,"close":1400,"change":367,"percent_change":1147,"volume":1401,"transactions":9,"vwap":1400},"2026-01-15",12.77,46000,{"date":1403,"open":1357,"high":1404,"low":722,"close":542,"change":280,"percent_change":985,"volume":1042,"transactions":9,"vwap":542},"2026-01-14",12.85,{"date":1406,"open":1407,"high":1407,"low":544,"close":1408,"change":1008,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-13",12.96,12.69,-2.08,59800,{"date":1412,"open":365,"high":365,"low":1332,"close":1407,"change":724,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1407},"2026-01-12",-0.77,106500,{"date":1416,"open":409,"high":341,"low":1407,"close":1417,"change":1307,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-09",13.06,-1.21,65500,{"date":1421,"open":384,"high":366,"low":427,"close":508,"change":611,"percent_change":1422,"volume":698,"transactions":9,"vwap":508},"2026-01-08",1.07,{"date":1424,"open":1425,"high":213,"low":473,"close":438,"change":392,"percent_change":1426,"volume":1427,"transactions":9,"vwap":438},"2026-01-07",13,0.77,121200,{"date":1429,"open":458,"high":447,"low":722,"close":447,"change":439,"percent_change":1430,"volume":682,"transactions":9,"vwap":447},"2026-01-06",2.12,{"date":1432,"open":438,"high":376,"low":1326,"close":466,"change":215,"percent_change":1433,"volume":1434,"transactions":9,"vwap":466},"2026-01-05",-3.35,315300,{"date":1436,"open":1437,"high":1438,"low":315,"close":1439,"change":252,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-02",13.5,13.585,13.15,-2.16,87000,{"date":1443,"open":1444,"high":1445,"low":366,"close":1444,"change":419,"percent_change":420,"volume":1446,"transactions":9,"vwap":1444},"2025-12-31",13.44,13.74,90700,{"date":1448,"open":212,"high":1449,"low":1450,"close":416,"change":1158,"percent_change":1451,"volume":1452,"transactions":9,"vwap":416},"2025-12-30",13.872,13.294,-1.4,192600,{"date":1454,"open":18,"high":258,"low":545,"close":212,"change":281,"percent_change":1455,"volume":1456,"transactions":9,"vwap":212},"2025-12-29",-1.59,91800,{"date":1458,"open":194,"high":288,"low":417,"close":1459,"change":1281,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-26",13.82,1.92,113200,{"date":1463,"open":195,"high":204,"low":1336,"close":307,"change":492,"percent_change":1464,"volume":1465,"transactions":9,"vwap":307},"2025-12-24",1.5,45000,{"date":1467,"open":305,"high":16,"low":205,"close":223,"change":910,"percent_change":1468,"volume":1469,"transactions":9,"vwap":223},"2025-12-23",-1.47,61400,{"date":1471,"open":213,"high":224,"low":213,"close":307,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":307},"2025-12-22",0.43,3.27,121400,{"date":1476,"open":315,"high":351,"low":1336,"close":1477,"change":392,"percent_change":1426,"volume":1478,"transactions":9,"vwap":1477},"2025-12-19",13.13,115700,{"date":1480,"open":1400,"high":1417,"low":1400,"close":315,"change":439,"percent_change":1430,"volume":1066,"transactions":9,"vwap":315},"2025-12-18",{"date":1482,"open":473,"high":1483,"low":466,"close":482,"change":820,"percent_change":1484,"volume":1485,"transactions":9,"vwap":482},"2025-12-17",12.962,-1.16,78200,{"date":1487,"open":483,"high":427,"low":1488,"close":435,"change":214,"percent_change":827,"volume":1489,"transactions":9,"vwap":435},"2025-12-16",12.79,82300,{"date":1491,"open":400,"high":1492,"low":1326,"close":483,"change":1157,"percent_change":820,"volume":1493,"transactions":9,"vwap":483},"2025-12-15",13.16,204200,{"date":1495,"open":384,"high":1417,"low":446,"close":1496,"change":108,"percent_change":1089,"volume":1497,"transactions":9,"vwap":1496},"2025-12-12",12.99,73900,{"date":1499,"open":722,"high":1500,"low":701,"close":1336,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1336},"2025-12-11",13.059,0.21,1.65,128400,{"date":1505,"open":696,"high":1506,"low":1507,"close":437,"change":557,"percent_change":1187,"volume":1508,"transactions":9,"vwap":437},"2025-12-10",12.892,12.385,122700,{"date":1510,"open":696,"high":1511,"low":1358,"close":1512,"change":21,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-09",12.595,12.55,1.21,179300,{"date":1516,"open":1346,"high":1517,"low":1518,"close":1518,"change":281,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-08",12.569,12.4,-1.74,63900,{"date":1522,"open":458,"high":1523,"low":1363,"close":1524,"change":234,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-05",12.773,12.62,-0.94,51700,{"date":1528,"open":456,"high":456,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-04",12.687,12.74,-0.07,-0.55,61900,{"date":1535,"open":1536,"high":483,"low":1488,"close":449,"change":1158,"percent_change":1537,"volume":1538,"transactions":9,"vwap":449},"2025-12-03",12.945,-1.46,53000,{"date":1540,"open":341,"high":341,"low":1336,"close":1425,"change":910,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1425},"2025-12-02",-1.52,72300,{"date":1544,"open":1545,"high":203,"low":1546,"close":187,"change":1307,"percent_change":1547,"volume":1548,"transactions":9,"vwap":187},"2025-12-01",13.29,13.17,-1.2,114600,{"date":1550,"open":223,"high":194,"low":401,"close":223,"change":402,"percent_change":403,"volume":1551,"transactions":9,"vwap":223},"2025-11-28",21200,{"date":1553,"open":250,"high":194,"low":250,"close":416,"change":206,"percent_change":21,"volume":1554,"transactions":9,"vwap":416},"2025-11-26",93900,{"date":1556,"open":242,"high":1557,"low":1558,"close":528,"change":1015,"percent_change":751,"volume":1559,"transactions":9,"vwap":528},"2025-11-25",13.595,13.165,120000,{"date":1561,"open":341,"high":331,"low":400,"close":1562,"change":234,"percent_change":932,"volume":1563,"transactions":9,"vwap":1562},"2025-11-24",13.21,144300,{"date":1565,"open":250,"high":342,"low":187,"close":374,"change":108,"percent_change":1566,"volume":1478,"transactions":9,"vwap":374},"2025-11-21",0.45,{"date":1568,"open":205,"high":1569,"low":438,"close":250,"change":225,"percent_change":1020,"volume":1570,"transactions":9,"vwap":250},"2025-11-20",13.515,221800,{"date":1572,"open":375,"high":194,"low":1562,"close":333,"change":281,"percent_change":1573,"volume":758,"transactions":9,"vwap":333},"2025-11-19",-1.63,{"date":1575,"open":195,"high":1576,"low":426,"close":375,"change":392,"percent_change":393,"volume":1577,"transactions":9,"vwap":375},"2025-11-18",13.63,242400,{"date":1579,"open":1580,"high":18,"low":223,"close":195,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":195},"2025-11-17",13.75,-0.31,-2.26,100500,{"date":1585,"open":1586,"high":241,"low":1587,"close":1588,"change":419,"percent_change":420,"volume":1589,"transactions":9,"vwap":1588},"2025-11-14",13.64,13.412,13.69,116900,{"date":1591,"open":278,"high":232,"low":1592,"close":1593,"change":1531,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-13",13.51,13.66,-0.51,86900,{"date":1597,"open":187,"high":1598,"low":1599,"close":278,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":278},"2025-11-12",13.8,13.04,0.52,3.94,216300,{"date":1604,"open":1605,"high":1606,"low":1530,"close":1562,"change":439,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1562},"2025-11-11",12.94,13.375,2.09,207000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1605,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1605},"2025-11-10",12.46,13.055,12.27,0.51,4.1,285900,{"date":1618,"open":621,"high":1611,"low":566,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-07",12.43,0.76,6.51,224800,{"date":1624,"open":637,"high":581,"low":637,"close":670,"change":860,"percent_change":1625,"volume":1626,"transactions":9,"vwap":670},"2025-11-06",2.55,156500,{"date":1628,"open":805,"high":1252,"low":947,"close":1629,"change":672,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-05",11.38,2.15,223700,{"date":1633,"open":1634,"high":322,"low":780,"close":1635,"change":820,"percent_change":344,"volume":1636,"transactions":9,"vwap":1635},"2025-11-04",11.91,11.14,153400,{"date":1638,"open":817,"high":1108,"low":938,"close":1639,"change":226,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-03",11.29,0.62,183100,{"date":1643,"open":937,"high":1644,"low":768,"close":774,"change":419,"percent_change":439,"volume":1645,"transactions":9,"vwap":774},"2025-10-31",11.372,148200,{"date":1647,"open":782,"high":774,"low":1166,"close":789,"change":1259,"percent_change":1648,"volume":1649,"transactions":9,"vwap":789},"2025-10-30",4.38,126700,{"date":1651,"open":1127,"high":947,"low":1088,"close":1036,"change":511,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1036},"2025-10-29",-3.07,65300,{"date":1655,"open":817,"high":1656,"low":1657,"close":1097,"change":234,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1097},"2025-10-28",11.27,11.015,-1.07,90600,{"date":1661,"open":1097,"high":629,"low":931,"close":761,"change":529,"percent_change":1662,"volume":1663,"transactions":9,"vwap":761},"2025-10-27",1.08,92500,{"date":1665,"open":937,"high":1666,"low":805,"close":1097,"change":234,"percent_change":1658,"volume":1667,"transactions":9,"vwap":1097},"2025-10-24",11.33,75200,{"date":1669,"open":574,"high":1670,"low":1671,"close":761,"change":251,"percent_change":1369,"volume":1672,"transactions":9,"vwap":761},"2025-10-23",11.35,11.035,93600,{"date":1674,"open":1675,"high":1666,"low":1676,"close":774,"change":280,"percent_change":1008,"volume":1677,"transactions":9,"vwap":774},"2025-10-22",11.13,11.085,102900,{"date":1679,"open":1680,"high":1639,"low":1074,"close":629,"change":392,"percent_change":68,"volume":1681,"transactions":9,"vwap":629},"2025-10-21",11.1,114800,{"date":1683,"open":767,"high":767,"low":1100,"close":1684,"change":343,"percent_change":1455,"volume":1685,"transactions":9,"vwap":1684},"2025-10-20",11.15,74300,{"date":1687,"open":1264,"high":566,"low":1115,"close":1666,"change":334,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1666},"2025-10-17",-0.96,186500,{"date":1691,"open":708,"high":1692,"low":1110,"close":1264,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1264},"2025-10-16",12.295,-0.72,-5.92,202300,{"date":1697,"open":1698,"high":693,"low":323,"close":591,"change":724,"percent_change":335,"volume":1699,"transactions":9,"vwap":591},"2025-10-15",12.32,98600,{"date":1701,"open":610,"high":1702,"low":762,"close":1703,"change":271,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-14",12.269,12.26,4.25,175200,{"date":1707,"open":608,"high":1708,"low":566,"close":668,"change":226,"percent_change":1709,"volume":1710,"transactions":9,"vwap":668},"2025-10-13",11.835,0.6,50000,{"date":1712,"open":1634,"high":323,"low":757,"close":1713,"change":584,"percent_change":1714,"volume":1653,"transactions":9,"vwap":1713},"2025-10-10",11.69,-2.66,{"date":1716,"open":1717,"high":1703,"low":1717,"close":323,"change":724,"percent_change":1718,"volume":1719,"transactions":9,"vwap":323},"2025-10-09",11.93,-0.83,68100,{"date":1721,"open":581,"high":1722,"low":679,"close":716,"change":492,"percent_change":1723,"volume":1724,"transactions":9,"vwap":716},"2025-10-08",12.13,1.68,73800,{"date":1726,"open":1311,"high":702,"low":592,"close":1634,"change":343,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1634},"2025-10-07",-1.49,54800,{"date":1730,"open":322,"high":1257,"low":662,"close":1258,"change":392,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1258},"2025-10-06",0.83,67300,{"date":1734,"open":703,"high":685,"low":1735,"close":1735,"change":730,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-03",11.99,-1.15,103800,{"date":1739,"open":755,"high":677,"low":608,"close":1722,"change":1015,"percent_change":1740,"volume":1137,"transactions":9,"vwap":1722},"2025-10-02",1.51,{"date":1742,"open":742,"high":1611,"low":599,"close":671,"change":196,"percent_change":1743,"volume":1744,"transactions":9,"vwap":671},"2025-10-01",-0.75,201400,{"date":1746,"open":1269,"high":742,"low":1269,"close":729,"change":1128,"percent_change":1747,"volume":1748,"transactions":9,"vwap":729},"2025-09-30",2.64,185800,{"date":1750,"open":729,"high":1306,"low":1713,"close":747,"change":792,"percent_change":986,"volume":1751,"transactions":9,"vwap":747},"2025-09-29",64100,{"date":1753,"open":1613,"high":709,"low":323,"close":323,"change":1754,"percent_change":1451,"volume":1755,"transactions":9,"vwap":323},"2025-09-26",-0.17,55500,{"date":1757,"open":695,"high":1758,"low":741,"close":695,"change":280,"percent_change":924,"volume":1759,"transactions":9,"vwap":695},"2025-09-25",12.241,115500,{"date":1761,"open":1703,"high":1358,"low":591,"close":1762,"change":1058,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-24",12.21,-0.65,216000,{"date":1766,"open":688,"high":701,"low":591,"close":1767,"change":113,"percent_change":1058,"volume":1768,"transactions":9,"vwap":1767},"2025-09-23",12.29,108000,{"date":1770,"open":1331,"high":448,"low":1771,"close":1257,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1257},"2025-09-22",12.245,-0.42,-3.3,197900,{"date":1776,"open":438,"high":438,"low":500,"close":437,"change":638,"percent_change":1777,"volume":1778,"transactions":9,"vwap":437},"2025-09-19",-2,1021300,{"date":1780,"open":1388,"high":1781,"low":1782,"close":447,"change":251,"percent_change":1581,"volume":1783,"transactions":9,"vwap":447},"2025-09-18",13.065,12.88,144600,{"date":1785,"open":1364,"high":401,"low":1364,"close":384,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":384},"2025-09-17",0.61,4.92,227700,{"date":1790,"open":544,"high":1791,"low":685,"close":721,"change":638,"percent_change":1792,"volume":1793,"transactions":9,"vwap":721},"2025-09-16",12.765,-2.05,181700,{"date":1795,"open":1364,"high":1796,"low":1797,"close":1357,"change":21,"percent_change":612,"volume":1798,"transactions":9,"vwap":1357},"2025-09-15",12.965,12.276,225600,{"date":1800,"open":1337,"high":542,"low":1767,"close":1317,"change":206,"percent_change":750,"volume":1801,"transactions":9,"vwap":1317},"2025-09-12",211600,{"date":1803,"open":721,"high":501,"low":685,"close":722,"change":419,"percent_change":672,"volume":1804,"transactions":9,"vwap":722},"2025-09-11",444800,{"date":1806,"open":708,"high":1807,"low":748,"close":696,"change":601,"percent_change":309,"volume":1808,"transactions":9,"vwap":696},"2025-09-10",12.54,202200,{"date":1810,"open":322,"high":1811,"low":748,"close":1722,"change":896,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1722},"2025-09-09",12.255,0.41,134300,{"date":1815,"open":645,"high":663,"low":755,"close":723,"change":1070,"percent_change":1625,"volume":1816,"transactions":9,"vwap":723},"2025-09-08",212300,{"date":1818,"open":1276,"high":1319,"low":1819,"close":762,"change":1065,"percent_change":1820,"volume":1821,"transactions":9,"vwap":762},"2025-09-05",11.47,2.43,219700,{"date":1823,"open":1713,"high":1713,"low":1824,"close":1245,"change":638,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1245},"2025-09-04",11.355,-2.21,143700,{"date":1828,"open":1232,"high":668,"low":1829,"close":668,"change":1614,"percent_change":1830,"volume":1831,"transactions":9,"vwap":668},"2025-09-03",11.066,4.53,267400,{"date":1833,"open":1670,"high":1834,"low":1127,"close":629,"change":910,"percent_change":1835,"volume":1836,"transactions":9,"vwap":629},"2025-09-02",11.49,-1.75,136400,{"date":1838,"open":1256,"high":564,"low":826,"close":1251,"change":1501,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1251},"2025-08-29",1.87,189600,{"date":1842,"open":789,"high":1843,"low":1117,"close":937,"change":392,"percent_change":68,"volume":1844,"transactions":9,"vwap":937},"2025-08-28",11.405,162400,{"date":1846,"open":1117,"high":1847,"low":1848,"close":1635,"change":860,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1635},"2025-08-27",11.235,10.965,2.67,125100,{"date":1852,"open":1057,"high":788,"low":844,"close":1081,"change":206,"percent_change":1015,"volume":1853,"transactions":9,"vwap":1081},"2025-08-26",154500,{"date":1855,"open":947,"high":805,"low":1057,"close":790,"change":724,"percent_change":1856,"volume":1857,"transactions":9,"vwap":790},"2025-08-25",-0.91,63200,{"date":1859,"open":798,"high":1657,"low":798,"close":1860,"change":750,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-22",10.93,1.49,54400,{"date":1864,"open":788,"high":1099,"low":1865,"close":810,"change":1754,"percent_change":1866,"volume":1867,"transactions":9,"vwap":810},"2025-08-21",10.665,-1.55,70400,{"date":1869,"open":1860,"high":936,"low":1050,"close":1870,"change":188,"percent_change":188,"volume":1871,"transactions":9,"vwap":1870},"2025-08-20",10.94,62900,{"date":1873,"open":947,"high":1874,"low":1870,"close":1870,"change":402,"percent_change":410,"volume":1875,"transactions":9,"vwap":1870},"2025-08-19",11.265,68800,{"date":1877,"open":1100,"high":789,"low":947,"close":947,"change":910,"percent_change":1878,"volume":1879,"transactions":9,"vwap":947},"2025-08-18",-1.79,99200,{"date":1881,"open":1635,"high":773,"low":1870,"close":789,"change":750,"percent_change":1882,"volume":674,"transactions":9,"vwap":789},"2025-08-15",1.45,{"date":1884,"open":1885,"high":1639,"low":825,"close":1074,"change":252,"percent_change":1886,"volume":1191,"transactions":9,"vwap":1074},"2025-08-14",11.28,-2.56,{"date":1888,"open":1117,"high":1264,"low":825,"close":1256,"change":1070,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1256},"2025-08-13",2.72,311300,{"date":1892,"open":1064,"high":805,"low":1166,"close":1082,"change":622,"percent_change":61,"volume":1893,"transactions":9,"vwap":1082},"2025-08-12",283300,{"date":1895,"open":1031,"high":947,"low":1075,"close":788,"change":672,"percent_change":1896,"volume":1897,"transactions":9,"vwap":788},"2025-08-11",2.25,298000,{"date":1899,"open":978,"high":947,"low":851,"close":915,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":915},"2025-08-08",1.31,14.03,2208200,{"date":1904,"open":865,"high":909,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-08-07",8.81,9.34,-1.58,-14.47,947500,{"date":1911,"open":1117,"high":1680,"low":1912,"close":1064,"change":910,"percent_change":1380,"volume":1913,"transactions":9,"vwap":1064},"2025-08-06",10.31,51000,{"date":1915,"open":1057,"high":1100,"low":1916,"close":1100,"change":801,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1100},"2025-08-05",10.765,3.44,38400,{"date":1920,"open":900,"high":797,"low":900,"close":1166,"change":39,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1166},"2025-08-04",7.29,66900,{"date":1924,"open":1220,"high":1220,"low":1925,"close":964,"change":730,"percent_change":821,"volume":1926,"transactions":9,"vwap":964},"2025-08-01",9.89,108400,{"date":1928,"open":1220,"high":1929,"low":1930,"close":868,"change":529,"percent_change":612,"volume":1931,"transactions":9,"vwap":868},"2025-07-31",10.225,10,41200,{"date":1933,"open":842,"high":842,"low":964,"close":1934,"change":638,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-30",10.04,-2.52,49100,{"date":1938,"open":1151,"high":1166,"low":842,"close":901,"change":1594,"percent_change":1939,"volume":1940,"transactions":9,"vwap":901},"2025-07-29",-4.72,48000,{"date":1942,"open":1166,"high":797,"low":1166,"close":782,"change":108,"percent_change":1347,"volume":1943,"transactions":9,"vwap":782},"2025-07-28",47500,{"date":1945,"open":835,"high":796,"low":1946,"close":1166,"change":529,"percent_change":118,"volume":1947,"transactions":9,"vwap":1166},"2025-07-25",10.625,98500,{"date":1949,"open":917,"high":835,"low":1950,"close":835,"change":153,"percent_change":1951,"volume":1952,"transactions":9,"vwap":835},"2025-07-24",10.2,3.4,218100,{"date":1954,"open":958,"high":842,"low":971,"close":966,"change":611,"percent_change":1955,"volume":1956,"transactions":9,"vwap":966},"2025-07-23",1.38,112700,{"date":1958,"open":858,"high":881,"low":900,"close":1014,"change":896,"percent_change":271,"volume":1759,"transactions":9,"vwap":1014},"2025-07-22",{"date":1960,"open":1014,"high":1961,"low":1962,"close":875,"change":1157,"percent_change":910,"volume":1963,"transactions":9,"vwap":875},"2025-07-21",10.209,10.055,67700,{"date":1965,"open":858,"high":958,"low":1934,"close":865,"change":226,"percent_change":459,"volume":1966,"transactions":9,"vwap":865},"2025-07-18",77200,{"date":1968,"open":1930,"high":875,"low":1969,"close":1934,"change":800,"percent_change":128,"volume":1963,"transactions":9,"vwap":1934},"2025-07-17",9.935,{"date":1971,"open":900,"high":909,"low":1972,"close":1930,"change":188,"percent_change":188,"volume":1973,"transactions":9,"vwap":1930},"2025-07-16",9.94,76100,{"date":1975,"open":1930,"high":1976,"low":1977,"close":1930,"change":188,"percent_change":188,"volume":1768,"transactions":9,"vwap":1930},"2025-07-15",10.135,9.915,{"date":1979,"open":874,"high":867,"low":1972,"close":1930,"change":188,"percent_change":188,"volume":1980,"transactions":9,"vwap":1930},"2025-07-14",49000,{"date":1982,"open":984,"high":984,"low":1983,"close":1930,"change":251,"percent_change":1984,"volume":1677,"transactions":9,"vwap":1930},"2025-07-11",9.81,-0.4,{"date":1986,"open":964,"high":856,"low":964,"close":1934,"change":214,"percent_change":1025,"volume":1987,"transactions":9,"vwap":1934},"2025-07-10",77700,{"date":1989,"open":875,"high":1990,"low":973,"close":1220,"change":225,"percent_change":392,"volume":1783,"transactions":9,"vwap":1220},"2025-07-09",10.197,{"date":1992,"open":1220,"high":881,"low":875,"close":875,"change":1531,"percent_change":1993,"volume":1994,"transactions":9,"vwap":875},"2025-07-08",-0.69,90400,{"date":1996,"open":865,"high":1950,"low":1220,"close":868,"change":280,"percent_change":252,"volume":1997,"transactions":9,"vwap":868},"2025-07-07",52600,{"date":1999,"open":965,"high":881,"low":965,"close":856,"change":750,"percent_change":2000,"volume":2001,"transactions":9,"vwap":856},"2025-07-03",1.6,33400,{"date":2003,"open":1220,"high":895,"low":2004,"close":1024,"change":234,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1024},"2025-07-02",9.72,-1.18,129000,{"date":2008,"open":973,"high":881,"low":973,"close":909,"change":800,"percent_change":128,"volume":2009,"transactions":9,"vwap":909},"2025-07-01",81100,{"date":2011,"open":1014,"high":903,"low":1930,"close":865,"change":1531,"percent_change":1993,"volume":2012,"transactions":9,"vwap":865},"2025-06-30",63000,{"date":2014,"open":1014,"high":895,"low":2015,"close":958,"change":367,"percent_change":2016,"volume":1857,"transactions":9,"vwap":958},"2025-06-27",9.97,1.09,{"date":2018,"open":874,"high":2019,"low":874,"close":883,"change":419,"percent_change":1070,"volume":2020,"transactions":9,"vwap":883},"2025-06-26",10.205,71000,{"date":2022,"open":865,"high":868,"low":973,"close":1934,"change":280,"percent_change":876,"volume":2023,"transactions":9,"vwap":1934},"2025-06-25",79800,{"date":2025,"open":971,"high":851,"low":874,"close":883,"change":896,"percent_change":271,"volume":2026,"transactions":9,"vwap":883},"2025-06-24",91200,{"date":2028,"open":2029,"high":875,"low":2029,"close":964,"change":557,"percent_change":325,"volume":1667,"transactions":9,"vwap":964},"2025-06-23",9.8,{"date":2031,"open":2032,"high":1200,"low":2032,"close":2033,"change":1037,"percent_change":2034,"volume":2009,"transactions":9,"vwap":2033},"2025-06-20",9.64,9.85,1.97,{"date":2036,"open":2037,"high":2029,"low":2037,"close":2038,"change":367,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-06-18",9.53,9.66,1.15,108300,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":226,"percent_change":160,"volume":2046,"transactions":9,"vwap":2045},"2025-06-17",9.47,9.76,9.55,60200,{"date":2048,"open":2049,"high":992,"low":2049,"close":2050,"change":206,"percent_change":1501,"volume":2051,"transactions":9,"vwap":2050},"2025-06-16",9.43,9.48,40900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":402,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-13",9.44,9.63,9.33,9.46,-0.53,81400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":251,"percent_change":1772,"volume":2066,"transactions":9,"vwap":2065},"2025-06-12",9.5,9.73,9.45,9.51,41400,{"date":2068,"open":2069,"high":2070,"low":2065,"close":2045,"change":1058,"percent_change":1718,"volume":2071,"transactions":9,"vwap":2045},"2025-06-11",9.7,9.75,86200,{"date":2073,"open":2063,"high":2063,"low":2037,"close":2055,"change":1307,"percent_change":1573,"volume":2074,"transactions":9,"vwap":2055},"2025-06-10",44700,{"date":2076,"open":894,"high":894,"low":979,"close":1201,"change":502,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1201},"2025-06-09",-2.3,63700,{"date":2080,"open":984,"high":851,"low":2081,"close":964,"change":113,"percent_change":724,"volume":2082,"transactions":9,"vwap":964},"2025-06-06",9.955,75900,{"date":2084,"open":883,"high":997,"low":1223,"close":1024,"change":800,"percent_change":128,"volume":2085,"transactions":9,"vwap":1024},"2025-06-05",72200,{"date":2087,"open":1930,"high":875,"low":998,"close":973,"change":113,"percent_change":724,"volume":2088,"transactions":9,"vwap":973},"2025-06-04",46300,{"date":2090,"open":1983,"high":894,"low":2091,"close":1930,"change":611,"percent_change":2092,"volume":1360,"transactions":9,"vwap":1930},"2025-06-03",9.74,1.42,{"date":2094,"open":2032,"high":998,"low":2095,"close":2096,"change":611,"percent_change":2097,"volume":1465,"transactions":9,"vwap":2096},"2025-06-02",9.625,9.86,1.44,{"date":2099,"open":2069,"high":973,"low":2069,"close":2004,"change":225,"percent_change":392,"volume":2100,"transactions":9,"vwap":2004},"2025-05-30",177100,{"date":2102,"open":2064,"high":1983,"low":2064,"close":979,"change":1070,"percent_change":2103,"volume":2104,"transactions":9,"vwap":979},"2025-05-29",3.19,154600,{"date":2106,"open":2107,"high":2062,"low":2108,"close":2109,"change":225,"percent_change":367,"volume":2110,"transactions":9,"vwap":2109},"2025-05-28",9.385,9.19,9.41,73400,{"date":2112,"open":2113,"high":2050,"low":2113,"close":2114,"change":1070,"percent_change":2115,"volume":2009,"transactions":9,"vwap":2114},"2025-05-27",9.15,9.4,3.3,{"date":2117,"open":2113,"high":2118,"low":2119,"close":2120,"change":196,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-23",9.25,9.08,9.1,-0.98,20300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2108,"change":214,"percent_change":1763,"volume":2128,"transactions":9,"vwap":2108},"2025-05-22",9.3,9.315,9.12,27800,{"date":2130,"open":2043,"high":2131,"low":2132,"close":2118,"change":792,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2118},"2025-05-21",9.535,9.2,-2.94,30600,{"date":2136,"open":2032,"high":2137,"low":2054,"close":2037,"change":1158,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2037},"2025-05-20",9.845,-1.95,106600,{"date":2141,"open":2142,"high":973,"low":2142,"close":2004,"change":800,"percent_change":1812,"volume":2143,"transactions":9,"vwap":2004},"2025-05-19",9.57,66800,{"date":2145,"open":2146,"high":2070,"low":2146,"close":2147,"change":419,"percent_change":1128,"volume":2148,"transactions":9,"vwap":2147},"2025-05-16",9.6,9.68,81300,{"date":2150,"open":2038,"high":2151,"low":2152,"close":1206,"change":419,"percent_change":1128,"volume":2153,"transactions":9,"vwap":1206},"2025-05-15",9.83,9.23,123800,{"date":2155,"open":1200,"high":1200,"low":2156,"close":2157,"change":281,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-14",9.61,9.62,-2.24,78900,{"date":2161,"open":2043,"high":1200,"low":2162,"close":2163,"change":1472,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-05-13",9.445,9.84,4.57,159900,{"date":2167,"open":2151,"high":2168,"low":2125,"close":2109,"change":260,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2109},"2025-05-12",9.965,-3.59,87400,{"date":2172,"open":1209,"high":2173,"low":2146,"close":2044,"change":108,"percent_change":1640,"volume":1931,"transactions":9,"vwap":2044},"2025-05-09",9.82,{"date":2175,"open":2033,"high":874,"low":1206,"close":2069,"change":402,"percent_change":1594,"volume":2176,"transactions":9,"vwap":2069},"2025-05-08",49200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2070,"change":1147,"percent_change":2029,"volume":2182,"transactions":9,"vwap":2070},"2025-05-07",9.49,9.862,9.285,119700,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":251,"percent_change":410,"volume":2188,"transactions":9,"vwap":2187},"2025-05-06",9.145,8.869,8.88,36700,{"date":2190,"open":2191,"high":2120,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2128,"transactions":9,"vwap":2193},"2025-05-05",8.938,8.885,8.92,-0.13,-1.44,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":860,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-05-02",8.82,9.155,9.05,3.31,18900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":402,"percent_change":2209,"volume":1966,"transactions":9,"vwap":2208},"2025-05-01",8.79,8.97,8.7,8.76,-0.57,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1905,"change":206,"percent_change":324,"volume":1060,"transactions":9,"vwap":1905},"2025-04-30",8.73,8.93,8.67,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2205,"change":113,"percent_change":334,"volume":2220,"transactions":9,"vwap":2205},"2025-04-29",8.75,9.03,8.61,76900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":611,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-04-28",8.63,8.84,8.569,8.8,1.62,40300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1032,"percent_change":2235,"volume":1461,"transactions":9,"vwap":2234},"2025-04-25",9.07,9.16,8.5,8.66,-5.15,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2182,"transactions":9,"vwap":2241},"2025-04-24",8.935,9.17,8.58,9.13,0.53,6.16,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":800,"percent_change":1259,"volume":2250,"transactions":9,"vwap":2249},"2025-04-23",8.68,8.785,8.57,8.6,91900,{"date":181,"open":2240,"high":2252,"low":177,"close":2253,"change":1157,"percent_change":502,"volume":2254,"transactions":9,"vwap":2253},8.955,8.56,115000]