[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KWY":3,"homepage-market-summary":31,"stock-historical-KWY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KWY","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},"Kingsway Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Kingsway Corp is a U.S.-based company employing the Search Fund model to acquire and build great businesses. The company owns and operates a collection of B2B and B2C services companies that are asset-light, growing, profitable, and that have recurring revenues. It seeks to compound long-term shareholder value on a per share basis via its decentralized management model, its talented team of operators, and its tax-advantaged corporate structure.","607","Chicago, IL",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},9.32,9.355,9.5,9.287,9.43,-0.11,-1.17,39617.213622,690,9.3493,16.51,8.41,71508.74756440638,11.2,6345,{"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":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},16.8,7.98,71257,26008895.638666,14.22,"2025-04-23",[185,186,196,206,215,225,236,247,257,267,277,288,298,306,317,325,336,346,353,363,371,381,391,400,409,418,428,437,447,458,468,477,485,492,499,508,515,524,532,542,550,558,567,574,581,589,596,606,615,625,634,642,651,660,668,674,678,681,687,691,696,701,706,711,717,725,730,738,741,746,752,759,767,773,780,785,791,796,799,803,808,814,819,822,826,830,835,838,842,846,849,852,858,862,866,872,878,885,890,897,903,910,917,924,931,934,938,943,949,956,964,970,978,984,990,996,1003,1010,1016,1022,1029,1036,1042,1049,1054,1059,1064,1067,1072,1076,1080,1085,1089,1092,1098,1101,1105,1109,1114,1120,1127,1132,1138,1143,1151,1157,1162,1168,1173,1181,1189,1197,1203,1208,1214,1220,1225,1233,1239,1246,1252,1260,1266,1273,1279,1287,1292,1298,1305,1312,1319,1324,1329,1334,1339,1345,1351,1358,1364,1369,1374,1378,1385,1391,1396,1402,1407,1413,1419,1425,1432,1436,1441,1447,1452,1458,1465,1470,1476,1481,1487,1491,1494,1498,1504,1509,1515,1519,1523,1527,1532,1537,1541,1545,1549,1552,1556,1562,1567,1573,1578,1582,1585,1590,1594,1599,1606,1612,1618,1624,1630,1636,1642,1649,1656,1663,1669,1676,1682,1686,1692,1696,1703,1709,1717,1724,1731,1738,1743,1749,1754,1761,1768,1772,1776,1781,1785,1790,1794,1800,1805,1809,1813,1818,1823,1829,1835,1839,1845,1848,1851,1857,1862,1867,1872,1878,1881,1885,1888,1893,1896,1902,1909,1915,1918,1923,1928,1933,1938,1941,1947,1950,1954,1959,1963,1969,1973,1976,1981,1983,1986,1990,1994,1996,1998,2001,2005,2009,2012,2017,2020,2024,2029,2035,2042,2048,2054,2060,2065,2071,2074,2079,2081,2086,2091,2095,2097,2100,2105,2108,2111,2115,2119,2124,2129,2135,2138,2142,2146,2149,2155,2159,2164,2170,2175,2177,2181,2184,2187,2190,2195,2200,2202,2207,2212,2216,2219,2225,2232,2237,2242,2248,2255,2260,2266],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",9.48,9.91,9.38,0.1,1.07,45554.6269,1176,9.4955,{"date":197,"open":18,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",9.52,9.25,9.33,-0.17,-1.79,32865.292,787,9.3552,{"date":207,"open":199,"high":208,"low":209,"close":18,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",9.56,9.1601,0.31,3.37,138506.751,1467,9.3225,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":21,"volume":222,"transactions":223,"vwap":224},"2026-09-29",9.1,9.24,9.07,9.19,-0.01,26137.102,810,9.1802,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",9.05,9.28,9.01,9.2,0.17,1.88,46026.102,737,9.1681,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",9.13,9.1599,8.9592,9.03,-0.12,-1.31,31626.471,744,9.054,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":39,"volume":254,"transactions":255,"vwap":256},"2026-09-24",9.055,9.175,8.975,9.15,0.06,33994.102,840,9.0955,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",9.53,9.04,9.09,-0.41,-4.32,82350.429,1803,9.1877,{"date":268,"open":269,"high":270,"low":271,"close":18,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",9.92,10.0034,9.41,-0.29,-2.96,78165.102,1925,9.5547,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",9.77,9.895,9.635,9.79,0.13,1.35,27029.679,804,9.7943,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":221,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",9.63,9.7699,9.51,9.66,-0.1,79665.102,991,9.6456,{"date":299,"open":300,"high":301,"low":18,"close":302,"change":221,"percent_change":294,"volume":303,"transactions":304,"vwap":305},"2026-09-17",9.81,9.93,9.67,17015.102,842,9.7005,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",9.83,10,9.6,9.68,-0.07,-0.72,38507.019,851,9.7016,{"date":318,"open":301,"high":301,"low":319,"close":320,"change":21,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",9.5001,9.75,-1.12,33324.102,1002,9.7454,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",9.54,9.94,9.525,9.86,0.27,2.82,33828.102,746,9.8154,{"date":337,"open":338,"high":339,"low":327,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",9.74,9.9269,9.59,-0.03,-0.31,33002.471,776,9.6392,{"date":347,"open":340,"high":300,"low":348,"close":349,"change":341,"percent_change":342,"volume":350,"transactions":351,"vwap":352},"2026-09-10",9.57,9.62,31229.102,1017,9.6383,{"date":354,"open":320,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",9.864,9.61,9.65,-0.18,-1.83,31169.5687,1090,9.6867,{"date":364,"open":365,"high":365,"low":308,"close":308,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",10.21,-0.49,-4.75,61937.402,1541,9.9914,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":245,"vwap":380},"2026-09-04",10.1,10.46,10.02,10.32,0.24,2.38,25532.199,10.2906,{"date":382,"open":383,"high":384,"low":189,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",10.09,10.17,10.08,0.08,0.8,27668.4067,799,10.0526,{"date":392,"open":393,"high":365,"low":394,"close":309,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",10.15,9.99,-0.09,-0.89,34263.102,939,10.0559,{"date":401,"open":376,"high":402,"low":403,"close":383,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",10.395,10.01,-0.22,-2.13,39620.6062,886,10.1568,{"date":410,"open":411,"high":374,"low":384,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",10.28,10.31,0.07,0.68,32540.102,1012,10.3387,{"date":419,"open":420,"high":421,"low":375,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",10.12,10.415,10.24,0.22,2.2,45585.317,1263,10.2531,{"date":429,"open":385,"high":430,"low":431,"close":375,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",10.19,9.89,-0.14,-1.38,34554.432,896,10.0672,{"date":438,"open":439,"high":440,"low":393,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",10.4,10.57,10.16,-0.36,-3.42,39494.392,826,10.2608,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",10.63,10.8899,10.37,10.52,-0.13,-1.22,22672.24,733,10.5159,{"date":459,"open":460,"high":461,"low":439,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",10.5,10.8922,10.65,0.23,2.21,32847.977421,979,10.6057,{"date":469,"open":420,"high":470,"low":420,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",10.47,10.42,0.39,3.89,71283.7541,1495,10.3447,{"date":478,"open":330,"high":420,"low":320,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",10.03,0.14,1.42,120632.55359,1266,9.8729,{"date":486,"open":431,"high":487,"low":320,"close":431,"change":191,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",9.995,1.02,50025.445343,2061,9.8637,{"date":493,"open":269,"high":494,"low":495,"close":282,"change":341,"percent_change":342,"volume":496,"transactions":497,"vwap":498},"2026-08-18",10.06,9.7,40999.448302,1234,9.8266,{"date":500,"open":330,"high":501,"low":502,"close":503,"change":242,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",10.135,9.5575,9.82,-1.21,101203.63615,1732,9.7874,{"date":509,"open":431,"high":510,"low":300,"close":328,"change":253,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",9.9999,0.61,41154.112,1589,9.9232,{"date":516,"open":494,"high":517,"low":518,"close":519,"change":480,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",10.29,9.71,9.88,1.44,154261.092597,811,9.9972,{"date":525,"open":526,"high":527,"low":293,"close":338,"change":294,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",9.96,10.205,-1.02,39357.413317,736,9.804,{"date":533,"open":534,"high":535,"low":311,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",10.18,10.3,9.84,-0.2,-1.99,31028.438825,594,9.8936,{"date":543,"open":422,"high":422,"low":544,"close":545,"change":537,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",9.755,10.04,-1.95,81482.524855,1421,10.004,{"date":551,"open":18,"high":552,"low":18,"close":422,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",10.25,1.16,12.78,114003.725842,1099,10.0518,{"date":559,"open":230,"high":228,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",8.9,9.08,-0.08,-0.87,42443,863,9.0694,{"date":568,"open":199,"high":199,"low":560,"close":569,"change":242,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",9.16,-1.29,63244.549802,929,9.0695,{"date":575,"open":199,"high":188,"low":561,"close":228,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",0.03,0.32,61294,1265,9.2955,{"date":582,"open":583,"high":20,"low":560,"close":199,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",9.02,0.34,3.82,76048.232185,1574,9.2211,{"date":590,"open":241,"high":261,"low":591,"close":592,"change":341,"percent_change":142,"volume":593,"transactions":594,"vwap":595},"2026-07-31",8.75,8.91,47167,1285,8.903,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":413,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",8.88,9.4978,8.86,8.94,0.79,44031.554,1181,8.9563,{"date":607,"open":16,"high":16,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",8.83,8.87,-0.39,-4.21,65931.674207,1169,8.9594,{"date":616,"open":16,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",9.5957,9.23,9.26,0.01,0.11,44715.42,1032,9.3759,{"date":626,"open":600,"high":627,"low":628,"close":199,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",9.36,8.655,0.55,6.32,50481.243343,710,9.2035,{"date":635,"open":636,"high":600,"low":637,"close":638,"change":132,"percent_change":61,"volume":639,"transactions":640,"vwap":641},"2026-07-24",8.73,8.57,8.7,81398.79307,1056,8.6816,{"date":643,"open":644,"high":644,"low":27,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",8.95,8.61,-0.38,-4.23,143710.090827,1753,8.5778,{"date":652,"open":653,"high":654,"low":644,"close":655,"change":342,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",9.3,9.31,8.99,-3.33,82682.224458,1250,9.0483,{"date":661,"open":662,"high":663,"low":230,"close":653,"change":358,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",9.44,9.535,-1.9,85213,1140,9.3003,{"date":669,"open":357,"high":518,"low":670,"close":188,"change":201,"percent_change":671,"volume":672,"transactions":673,"vwap":18},"2026-07-20",9.365,-1.76,64773.09631,1173,{"date":675,"open":198,"high":269,"low":198,"close":357,"change":676,"percent_change":676,"volume":677,"transactions":9,"vwap":357},"2026-07-17",0,47500,{"date":679,"open":18,"high":518,"low":18,"close":357,"change":413,"percent_change":107,"volume":680,"transactions":9,"vwap":357},"2026-07-16",42500,{"date":682,"open":683,"high":373,"low":198,"close":684,"change":358,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-15",9.72,9.58,-1.84,88400,{"date":688,"open":689,"high":330,"low":293,"close":689,"change":676,"percent_change":676,"volume":690,"transactions":9,"vwap":689},"2026-07-14",9.76,83500,{"date":692,"open":693,"high":494,"low":689,"close":689,"change":537,"percent_change":694,"volume":695,"transactions":9,"vwap":689},"2026-07-13",9.87,-2.01,55200,{"date":697,"open":189,"high":698,"low":503,"close":526,"change":341,"percent_change":699,"volume":700,"transactions":9,"vwap":526},"2026-07-10",10.05,-0.3,58400,{"date":702,"open":703,"high":704,"low":308,"close":394,"change":676,"percent_change":676,"volume":705,"transactions":9,"vwap":394},"2026-07-09",9.98,10.07,72900,{"date":707,"open":384,"high":708,"low":703,"close":394,"change":201,"percent_change":709,"volume":710,"transactions":9,"vwap":394},"2026-07-08",10.2,-1.67,45600,{"date":712,"open":439,"high":713,"low":441,"close":441,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":441},"2026-07-07",10.54,-0.32,-3.05,52500,{"date":718,"open":719,"high":720,"low":439,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",10.62,10.77,10.48,-0.02,-0.19,81200,{"date":726,"open":721,"high":727,"low":535,"close":460,"change":253,"percent_change":728,"volume":729,"transactions":9,"vwap":460},"2026-07-02",10.58,0.57,83000,{"date":731,"open":732,"high":733,"low":552,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",10.35,10.56,10.44,0.02,0.19,65100,{"date":739,"open":412,"high":449,"low":708,"close":471,"change":621,"percent_change":192,"volume":740,"transactions":9,"vwap":471},"2026-06-30",49200,{"date":742,"open":743,"high":743,"low":365,"close":412,"change":723,"percent_change":744,"volume":745,"transactions":9,"vwap":412},"2026-06-29",10.69,-1.81,50300,{"date":747,"open":703,"high":748,"low":703,"close":460,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":460},"2026-06-26",10.61,0.52,5.21,437300,{"date":753,"open":713,"high":754,"low":755,"close":703,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":703},"2026-06-25",10.59,9.95,-0.61,-5.76,82400,{"date":760,"open":761,"high":762,"low":763,"close":754,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":754},"2026-06-24",10.67,10.81,10.55,0.04,0.38,86100,{"date":768,"open":769,"high":754,"low":698,"close":763,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":763},"2026-06-23",10.45,0.12,1.15,44900,{"date":774,"open":452,"high":775,"low":776,"close":777,"change":242,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-22",11.36,10.38,10.43,-1.14,58000,{"date":781,"open":411,"high":763,"low":411,"close":763,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":763},"2026-06-18",0.25,2.43,101500,{"date":786,"open":787,"high":788,"low":535,"close":535,"change":358,"percent_change":789,"volume":790,"transactions":9,"vwap":535},"2026-06-17",10.49,10.66,-1.72,30400,{"date":792,"open":721,"high":793,"low":734,"close":721,"change":253,"percent_change":794,"volume":795,"transactions":9,"vwap":721},"2026-06-16",10.84,0.58,50100,{"date":797,"open":440,"high":727,"low":376,"close":471,"change":221,"percent_change":294,"volume":798,"transactions":9,"vwap":471},"2026-06-15",32500,{"date":800,"open":801,"high":743,"low":439,"close":777,"change":413,"percent_change":414,"volume":802,"transactions":9,"vwap":777},"2026-06-12",10.41,29000,{"date":804,"open":776,"high":721,"low":422,"close":805,"change":283,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-11",10.36,1.27,26500,{"date":809,"open":732,"high":460,"low":810,"close":811,"change":812,"percent_change":366,"volume":813,"transactions":9,"vwap":811},"2026-06-10",10.14,10.23,-0.05,60700,{"date":815,"open":384,"high":734,"low":816,"close":411,"change":480,"percent_change":817,"volume":818,"transactions":9,"vwap":411},"2026-06-09",10.13,1.38,29500,{"date":820,"open":375,"high":451,"low":309,"close":810,"change":735,"percent_change":168,"volume":821,"transactions":9,"vwap":810},"2026-06-08",34400,{"date":823,"open":494,"high":811,"low":755,"close":420,"change":576,"percent_change":824,"volume":825,"transactions":9,"vwap":420},"2026-06-05",0.3,33200,{"date":827,"open":328,"high":412,"low":328,"close":383,"change":377,"percent_change":828,"volume":829,"transactions":9,"vwap":383},"2026-06-04",2.44,26900,{"date":831,"open":373,"high":535,"low":300,"close":832,"change":714,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-03",9.85,-3.15,84000,{"date":836,"open":494,"high":811,"low":309,"close":384,"change":231,"percent_change":837,"volume":710,"transactions":9,"vwap":384},"2026-06-02",1.7,{"date":839,"open":403,"high":840,"low":394,"close":309,"change":620,"percent_change":191,"volume":841,"transactions":9,"vwap":309},"2026-06-01",10.39,62200,{"date":843,"open":755,"high":420,"low":844,"close":394,"change":576,"percent_change":824,"volume":845,"transactions":9,"vwap":394},"2026-05-29",9.8,169800,{"date":847,"open":703,"high":805,"low":755,"close":526,"change":341,"percent_change":699,"volume":848,"transactions":9,"vwap":526},"2026-05-28",97000,{"date":850,"open":430,"high":430,"low":755,"close":394,"change":341,"percent_change":699,"volume":851,"transactions":9,"vwap":394},"2026-05-27",36000,{"date":853,"open":698,"high":854,"low":755,"close":375,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":375},"2026-05-26",10.33,-0.04,-0.4,88600,{"date":859,"open":535,"high":754,"low":309,"close":494,"change":201,"percent_change":860,"volume":861,"transactions":9,"vwap":494},"2026-05-22",-1.66,40500,{"date":863,"open":864,"high":535,"low":301,"close":811,"change":221,"percent_change":294,"volume":865,"transactions":9,"vwap":811},"2026-05-21",10.11,64900,{"date":867,"open":854,"high":868,"low":869,"close":422,"change":537,"percent_change":870,"volume":871,"transactions":9,"vwap":422},"2026-05-20",10.74,10.22,-1.92,61500,{"date":873,"open":874,"high":875,"low":384,"close":734,"change":272,"percent_change":876,"volume":877,"transactions":9,"vwap":734},"2026-05-19",10.76,11.23,-2.7,115100,{"date":879,"open":868,"high":880,"low":881,"close":882,"change":341,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-18",10.8,10.6,10.73,-0.28,46500,{"date":886,"open":720,"high":887,"low":713,"close":874,"change":537,"percent_change":888,"volume":889,"transactions":9,"vwap":874},"2026-05-15",10.82,-1.82,46400,{"date":891,"open":875,"high":892,"low":793,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-14",11.41,10.96,-0.23,-2.06,53300,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":723,"percent_change":709,"volume":902,"transactions":9,"vwap":901},"2026-05-13",11.25,11.04,11.19,35100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":294,"percent_change":563,"volume":909,"transactions":9,"vwap":908},"2026-05-12",11.3,11.54,10.9,11.38,57500,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":714,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-11",11.72,11.34,11.48,-2.71,35800,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":411,"volume":923,"transactions":9,"vwap":921},"2026-05-08",10.75,12.04,11.8,1.1,99600,{"date":925,"open":926,"high":927,"low":552,"close":928,"change":386,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-07",10.64,11.16,10.7,0.75,58300,{"date":932,"open":449,"high":933,"low":411,"close":719,"change":413,"percent_change":39,"volume":902,"transactions":9,"vwap":719},"2026-05-06",10.71,{"date":935,"open":801,"high":748,"low":393,"close":763,"change":824,"percent_change":936,"volume":937,"transactions":9,"vwap":763},"2026-05-05",2.93,41200,{"date":939,"open":754,"high":940,"low":869,"close":552,"change":941,"percent_change":611,"volume":942,"transactions":9,"vwap":552},"2026-05-04",10.79,-0.45,78500,{"date":944,"open":880,"high":945,"low":881,"close":928,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":928},"2026-05-01",11.05,-0.06,-0.56,72100,{"date":950,"open":951,"high":952,"low":933,"close":874,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":874},"2026-04-30",10.97,11.13,-0.37,-3.32,91200,{"date":957,"open":958,"high":959,"low":960,"close":952,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":952},"2026-04-29",11.47,11.57,10.99,-0.44,-3.8,89000,{"date":965,"open":966,"high":967,"low":959,"close":959,"change":432,"percent_change":968,"volume":969,"transactions":9,"vwap":959},"2026-04-28",11.75,11.77,-1.2,37700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":395,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-27",11.68,12.01,11.64,11.71,-0.76,141500,{"date":979,"open":980,"high":981,"low":982,"close":921,"change":480,"percent_change":983,"volume":779,"transactions":9,"vwap":921},"2026-04-24",11.56,11.97,11.43,1.2,{"date":985,"open":986,"high":986,"low":982,"close":987,"change":432,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-23",11.86,11.66,-1.19,64600,{"date":991,"open":992,"high":993,"low":992,"close":921,"change":736,"percent_change":994,"volume":995,"transactions":9,"vwap":921},"2026-04-22",11.6,11.98,1.64,38000,{"date":997,"open":998,"high":966,"low":999,"close":1000,"change":723,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-21",11.73,11.55,11.61,-1.61,39500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":921,"change":201,"percent_change":1008,"volume":1009,"transactions":9,"vwap":921},"2026-04-20",11.83,11.93,11.74,-1.42,34900,{"date":1011,"open":1012,"high":1013,"low":1012,"close":981,"change":782,"percent_change":1014,"volume":1015,"transactions":9,"vwap":981},"2026-04-17",11.9,12.13,2.13,109300,{"date":1017,"open":1018,"high":1019,"low":1000,"close":912,"change":242,"percent_change":1020,"volume":1021,"transactions":9,"vwap":912},"2026-04-16",11.89,11.95,-1.01,54300,{"date":1023,"open":1012,"high":1024,"low":1025,"close":1026,"change":242,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-15",12.11,11.76,11.84,-1,86500,{"date":1030,"open":1031,"high":1032,"low":959,"close":1033,"change":132,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-14",11.87,12.08,11.96,0.76,189300,{"date":1037,"open":905,"high":1038,"low":905,"close":1031,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-04-13",11.91,0.51,4.49,150600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":775,"change":201,"percent_change":1047,"volume":1048,"transactions":9,"vwap":775},"2026-04-10",11.5,11.63,11.29,-1.47,61100,{"date":1050,"open":914,"high":921,"low":914,"close":1051,"change":312,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-09",11.53,-0.6,101800,{"date":1055,"open":1044,"high":921,"low":892,"close":992,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":992},"2026-04-08",0.47,4.22,192400,{"date":1060,"open":868,"high":1061,"low":868,"close":952,"change":472,"percent_change":1062,"volume":1063,"transactions":9,"vwap":952},"2026-04-07",11.33,3.63,117900,{"date":1065,"open":801,"high":874,"low":801,"close":868,"change":782,"percent_change":378,"volume":1066,"transactions":9,"vwap":868},"2026-04-06",81600,{"date":1068,"open":412,"high":460,"low":552,"close":787,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":787},"2026-04-02",0.05,0.48,46700,{"date":1073,"open":1074,"high":763,"low":411,"close":734,"change":620,"percent_change":191,"volume":1075,"transactions":9,"vwap":734},"2026-04-01",10.51,39000,{"date":1077,"open":734,"high":1074,"low":420,"close":777,"change":231,"percent_change":1078,"volume":1079,"transactions":9,"vwap":777},"2026-03-31",1.66,80000,{"date":1081,"open":703,"high":412,"low":536,"close":1082,"change":117,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-30",10.26,3.53,62000,{"date":1086,"open":383,"high":412,"low":693,"close":189,"change":883,"percent_change":1087,"volume":1088,"transactions":9,"vwap":189},"2026-03-27",-2.75,55500,{"date":1090,"open":309,"high":412,"low":309,"close":430,"change":386,"percent_change":602,"volume":1091,"transactions":9,"vwap":430},"2026-03-26",71900,{"date":1093,"open":441,"high":552,"low":1094,"close":864,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":864},"2026-03-25",9.9,0.16,1.61,71600,{"date":1099,"open":811,"high":517,"low":328,"close":755,"change":961,"percent_change":647,"volume":1100,"transactions":9,"vwap":755},"2026-03-24",104200,{"date":1102,"open":517,"high":743,"low":441,"close":840,"change":472,"percent_change":1103,"volume":1104,"transactions":9,"vwap":840},"2026-03-23",3.9,116900,{"date":1106,"open":441,"high":732,"low":703,"close":309,"change":404,"percent_change":1107,"volume":1108,"transactions":9,"vwap":309},"2026-03-20",-2.15,165800,{"date":1110,"open":868,"high":868,"low":441,"close":869,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":869},"2026-03-19",-0.52,-4.84,162500,{"date":1115,"open":945,"high":1116,"low":1117,"close":868,"change":883,"percent_change":1118,"volume":1119,"transactions":9,"vwap":868},"2026-03-18",11.15,10.72,-2.54,151000,{"date":1121,"open":882,"high":1122,"low":788,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-17",11.31,11.02,0.33,3.09,127200,{"date":1128,"open":734,"high":1129,"low":734,"close":743,"change":210,"percent_change":1130,"volume":1131,"transactions":9,"vwap":743},"2026-03-16",10.93,2.99,91300,{"date":1133,"open":893,"high":1134,"low":552,"close":776,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":776},"2026-03-13",11.21,-0.58,-5.29,84200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":893,"change":855,"percent_change":442,"volume":1084,"transactions":9,"vwap":893},"2026-03-12",11,11.27,10.87,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1140,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1140},"2026-03-11",11.14,11.4,10.88,-0.26,-2.31,77900,{"date":1152,"open":1153,"high":892,"low":1153,"close":1154,"change":1069,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-10",11.11,11.26,0.45,38800,{"date":1158,"open":1045,"high":1045,"low":1159,"close":1134,"change":699,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1134},"2026-03-09",10.95,-2.61,56900,{"date":1163,"open":1061,"high":1164,"low":1165,"close":1166,"change":253,"percent_change":749,"volume":1167,"transactions":9,"vwap":1166},"2026-03-06",11.78,11.18,11.51,144400,{"date":1169,"open":1000,"high":1026,"low":927,"close":1170,"change":142,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-05",11.45,-2.88,70700,{"date":1174,"open":1175,"high":1176,"low":1164,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-04",12.18,12.3,11.79,-0.33,-2.72,63000,{"date":1182,"open":1183,"high":1184,"low":1018,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-03",12.09,12.39,12.12,-0.21,-1.7,109900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":132,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-02",12.15,12.52,12.07,12.33,0.74,65500,{"date":1198,"open":1199,"high":1200,"low":1183,"close":1201,"change":89,"percent_change":870,"volume":1202,"transactions":9,"vwap":1201},"2026-02-27",12.41,12.48,12.24,68700,{"date":1204,"open":1205,"high":1206,"low":1176,"close":1200,"change":413,"percent_change":102,"volume":1207,"transactions":9,"vwap":1200},"2026-02-26",12.49,12.64,41400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1199,"change":73,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1199},"2026-02-25",12.21,12.54,1.72,45200,{"date":1215,"open":1019,"high":1201,"low":1216,"close":1217,"change":782,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-24",11.92,12.2,2.09,24800,{"date":1221,"open":1200,"high":1222,"low":1026,"close":1019,"change":1111,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1019},"2026-02-23",12.59,-4.17,94300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":621,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-20",12.46,12.56,12.35,12.47,0.89,46800,{"date":1234,"open":1176,"high":1235,"low":1236,"close":1237,"change":735,"percent_change":1095,"volume":1238,"transactions":9,"vwap":1237},"2026-02-19",12.51,12.1,12.36,43200,{"date":1240,"open":1032,"high":1229,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-18",12.06,12.34,0.26,2.15,48100,{"date":1247,"open":1248,"high":1176,"low":1033,"close":1032,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1032},"2026-02-17",12.29,-0.15,-1.23,52200,{"date":1253,"open":1254,"high":1255,"low":1210,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-13",12.7,12.86,12.23,-0.47,-3.7,95800,{"date":1261,"open":1262,"high":1263,"low":1229,"close":1254,"change":894,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1254},"2026-02-12",13.04,13.1,-1.78,199900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":341,"percent_change":894,"volume":1272,"transactions":9,"vwap":1271},"2026-02-11",13.03,13.27,12.85,12.93,62800,{"date":1274,"open":1268,"high":1275,"low":1276,"close":1277,"change":855,"percent_change":342,"volume":1278,"transactions":9,"vwap":1277},"2026-02-10",13.23,12.92,12.96,53100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":723,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-09",13.21,13.43,12.94,13,-1.44,60500,{"date":1288,"open":1263,"high":1289,"low":1284,"close":1290,"change":54,"percent_change":817,"volume":1291,"transactions":9,"vwap":1290},"2026-02-06",13.36,13.19,88700,{"date":1293,"open":1294,"high":1295,"low":1284,"close":1296,"change":404,"percent_change":860,"volume":1297,"transactions":9,"vwap":1296},"2026-02-05",13.15,13.3,13.01,92000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1275,"change":883,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1275},"2026-02-04",13.58,13.69,13.18,-2.07,67900,{"date":1306,"open":1307,"high":1308,"low":1282,"close":1309,"change":294,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-03",13.7,13.78,13.51,-0.73,67000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":736,"percent_change":481,"volume":1318,"transactions":9,"vwap":1317},"2026-02-02",13.52,13.72,13.42,13.61,101000,{"date":1320,"open":1321,"high":1322,"low":1275,"close":1316,"change":221,"percent_change":312,"volume":1323,"transactions":9,"vwap":1316},"2026-01-30",13.41,13.66,78900,{"date":1325,"open":1326,"high":1309,"low":1275,"close":1282,"change":231,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1282},"2026-01-29",13.32,1.28,23900,{"date":1330,"open":1321,"high":1314,"low":1302,"close":1331,"change":395,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-28",13.26,-0.67,67600,{"date":1335,"open":1289,"high":1336,"low":1290,"close":1337,"change":722,"percent_change":1249,"volume":1338,"transactions":9,"vwap":1337},"2026-01-27",13.56,13.35,25500,{"date":1340,"open":1294,"high":1341,"low":1263,"close":1342,"change":54,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-26",13.45,13.37,1.36,52900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1290,"change":537,"percent_change":1350,"volume":884,"transactions":9,"vwap":1290},"2026-01-23",13.33,13.54,13.12,-1.49,{"date":1352,"open":1348,"high":1353,"low":1354,"close":1355,"change":21,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-22",13.67,13.24,13.39,-0.81,78100,{"date":1359,"open":1360,"high":1348,"low":1263,"close":1361,"change":765,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-21",13.11,13.5,2.9,76100,{"date":1365,"open":1366,"high":1367,"low":1262,"close":1349,"change":812,"percent_change":646,"volume":1368,"transactions":9,"vwap":1349},"2026-01-20",13.22,13.75,89600,{"date":1370,"open":1354,"high":1316,"low":1349,"close":1371,"change":395,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-16",13.17,-0.68,61900,{"date":1375,"open":1281,"high":1322,"low":1376,"close":1331,"change":722,"percent_change":1249,"volume":1377,"transactions":9,"vwap":1331},"2026-01-15",13.05,73700,{"date":1379,"open":1268,"high":1380,"low":1268,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-14",13.6,13.28,0.29,2.23,110400,{"date":1386,"open":1326,"high":1380,"low":1387,"close":1388,"change":272,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-13",12.91,12.99,-2.18,76600,{"date":1392,"open":1387,"high":1393,"low":1387,"close":1381,"change":112,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1381},"2026-01-12",13.73,5.73,119500,{"date":1397,"open":1248,"high":1398,"low":1399,"close":1228,"change":463,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1228},"2026-01-09",12.74,12,1.87,146000,{"date":1403,"open":1194,"high":1404,"low":1005,"close":1194,"change":562,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1194},"2026-01-08",12.53,-0.64,115800,{"date":1408,"open":1409,"high":1410,"low":1248,"close":1199,"change":946,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1199},"2026-01-07",12.43,13.08,-0.48,173200,{"date":1414,"open":1256,"high":1415,"low":986,"close":1230,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1230},"2026-01-06",12.87,0.15,1.22,133800,{"date":1420,"open":973,"high":1421,"low":1045,"close":1422,"change":749,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-05",12.8,12.32,4.41,166800,{"date":1426,"open":1427,"high":1428,"low":966,"close":921,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":921},"2026-01-02",13.4,13.74,-1.65,-12.27,111200,{"date":1433,"open":1428,"high":1367,"low":1349,"close":1341,"change":1178,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1341},"2025-12-31",-2.39,79600,{"date":1437,"open":1317,"high":1438,"low":1439,"close":1308,"change":1095,"percent_change":151,"volume":1440,"transactions":9,"vwap":1308},"2025-12-30",14.05,13.57,66700,{"date":1442,"open":1443,"high":1444,"low":1314,"close":1445,"change":883,"percent_change":694,"volume":1446,"transactions":9,"vwap":1445},"2025-12-29",13.95,14.15,13.62,68900,{"date":1448,"open":1439,"high":1449,"low":1439,"close":1450,"change":1382,"percent_change":1014,"volume":1451,"transactions":9,"vwap":1450},"2025-12-26",14.14,13.9,49500,{"date":1453,"open":1295,"high":1454,"low":1455,"close":1317,"change":1124,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1317},"2025-12-24",13.77,13.29,2.48,59000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1381,"change":1463,"percent_change":1464,"volume":784,"transactions":9,"vwap":1381},"2025-12-23",13.93,13.97,13.09,-0.62,-4.46,{"date":1466,"open":1421,"high":1438,"low":1467,"close":1450,"change":922,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1450},"2025-12-22",12.73,8.59,120700,{"date":1471,"open":1472,"high":1421,"low":1473,"close":1421,"change":1416,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1421},"2025-12-19",12.66,12.61,1.19,97900,{"date":1477,"open":1176,"high":1398,"low":1248,"close":1478,"change":117,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-18",12.65,2.85,51300,{"date":1482,"open":1483,"high":1421,"low":1484,"close":1176,"change":262,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1176},"2025-12-17",12.71,12.26,-3.23,65800,{"date":1488,"open":1489,"high":1421,"low":1200,"close":1483,"change":395,"percent_change":1490,"volume":1457,"transactions":9,"vwap":1483},"2025-12-16",12.72,-0.7,{"date":1492,"open":1421,"high":1493,"low":1237,"close":1421,"change":413,"percent_change":629,"volume":1150,"transactions":9,"vwap":1421},"2025-12-15",12.95,{"date":1495,"open":1489,"high":1421,"low":1496,"close":1467,"change":620,"percent_change":386,"volume":1497,"transactions":9,"vwap":1467},"2025-12-12",12.4,61600,{"date":1499,"open":1500,"high":1501,"low":1199,"close":1489,"change":770,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1489},"2025-12-11",12.55,12.81,0.95,214300,{"date":1505,"open":1506,"high":1421,"low":1227,"close":1507,"change":812,"percent_change":856,"volume":1508,"transactions":9,"vwap":1507},"2025-12-10",12.62,12.6,91900,{"date":1510,"open":1421,"high":1511,"low":1512,"close":1478,"change":432,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1478},"2025-12-09",12.82,12.63,-1.09,101600,{"date":1516,"open":1228,"high":1511,"low":1228,"close":1517,"change":191,"percent_change":602,"volume":1518,"transactions":9,"vwap":1517},"2025-12-08",12.79,88800,{"date":1520,"open":1500,"high":1517,"low":1500,"close":1521,"change":812,"percent_change":610,"volume":1522,"transactions":9,"vwap":1521},"2025-12-05",12.69,23500,{"date":1524,"open":1512,"high":1525,"low":1512,"close":1398,"change":341,"percent_change":894,"volume":1526,"transactions":9,"vwap":1398},"2025-12-04",12.9,25400,{"date":1528,"open":1501,"high":1529,"low":1478,"close":1530,"change":253,"percent_change":1056,"volume":1531,"transactions":9,"vwap":1530},"2025-12-03",12.98,12.77,60600,{"date":1533,"open":1493,"high":1493,"low":1534,"close":1483,"change":242,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1483},"2025-12-02",12.68,-0.94,26600,{"date":1538,"open":1398,"high":1284,"low":1398,"close":1539,"change":201,"percent_change":243,"volume":1540,"transactions":9,"vwap":1539},"2025-12-01",12.83,44400,{"date":1542,"open":1387,"high":1284,"low":554,"close":1284,"change":253,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1284},"2025-11-28",0.46,38200,{"date":1546,"open":1547,"high":1284,"low":1467,"close":1283,"change":812,"percent_change":646,"volume":1548,"transactions":9,"vwap":1283},"2025-11-26",12.88,38300,{"date":1550,"open":1511,"high":1284,"low":1206,"close":1388,"change":73,"percent_change":994,"volume":1551,"transactions":9,"vwap":1388},"2025-11-25",46900,{"date":1553,"open":1228,"high":1525,"low":1211,"close":554,"change":242,"percent_change":1554,"volume":1555,"transactions":9,"vwap":554},"2025-11-24",-0.93,41800,{"date":1557,"open":1558,"high":1559,"low":1229,"close":1525,"change":577,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1525},"2025-11-21",12.57,13.02,2.54,123400,{"date":1563,"open":1564,"high":1387,"low":1564,"close":1565,"change":73,"percent_change":837,"volume":1566,"transactions":9,"vwap":1565},"2025-11-20",12.44,12.58,54200,{"date":1568,"open":1547,"high":1569,"low":1229,"close":1570,"change":947,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-19",12.89,12.37,-4.33,34300,{"date":1574,"open":1575,"high":1296,"low":1191,"close":1271,"change":1576,"percent_change":1577,"volume":937,"transactions":9,"vwap":1271},"2025-11-18",12.5,0.41,3.27,{"date":1579,"open":1580,"high":1421,"low":1230,"close":1192,"change":21,"percent_change":563,"volume":1581,"transactions":9,"vwap":1192},"2025-11-17",12.67,33300,{"date":1583,"open":1483,"high":1262,"low":1575,"close":1512,"change":453,"percent_change":528,"volume":1584,"transactions":9,"vwap":1512},"2025-11-14",40000,{"date":1586,"open":1506,"high":1587,"low":1575,"close":1588,"change":735,"percent_change":1095,"volume":1589,"transactions":9,"vwap":1588},"2025-11-13",13.2,12.76,76400,{"date":1591,"open":1388,"high":1360,"low":1483,"close":1398,"change":1592,"percent_change":1593,"volume":1091,"transactions":9,"vwap":1398},"2025-11-12",-0.16,-1.24,{"date":1595,"open":1321,"high":1596,"low":1530,"close":1525,"change":947,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1525},"2025-11-11",13.65,-4.16,54700,{"date":1600,"open":1601,"high":1393,"low":1262,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-10",13.25,13.46,0.44,3.38,157400,{"date":1607,"open":1443,"high":1608,"low":1507,"close":1559,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1559},"2025-11-07",14.35,-1.58,-10.82,260900,{"date":1613,"open":1614,"high":1615,"low":1608,"close":1616,"change":341,"percent_change":1186,"volume":1617,"transactions":9,"vwap":1616},"2025-11-06",14.74,14.94,14.6,59100,{"date":1619,"open":1438,"high":1620,"low":1621,"close":1622,"change":794,"percent_change":1623,"volume":1278,"transactions":9,"vwap":1622},"2025-11-05",14.75,14.03,14.63,4.13,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1438,"change":395,"percent_change":1405,"volume":1629,"transactions":9,"vwap":1438},"2025-11-04",14.13,14.18,13.82,35900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1449,"change":294,"percent_change":1490,"volume":1635,"transactions":9,"vwap":1449},"2025-11-03",14.38,14.48,13.83,40400,{"date":1637,"open":1638,"high":1608,"low":1638,"close":1639,"change":577,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-31",13.81,14.24,2.3,39300,{"date":1643,"open":1644,"high":1645,"low":1638,"close":1646,"change":646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-30",14.26,14.5,13.92,-2.66,37100,{"date":1650,"open":1651,"high":1620,"low":1652,"close":1653,"change":1654,"percent_change":1434,"volume":1655,"transactions":9,"vwap":1653},"2025-10-29",14.56,14.23,14.3,-0.35,52400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":812,"percent_change":142,"volume":1662,"transactions":9,"vwap":1661},"2025-10-28",14.7,14.85,14.52,14.65,63500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1658,"change":735,"percent_change":480,"volume":1668,"transactions":9,"vwap":1658},"2025-10-27",14.87,15.2,14.55,114300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":714,"percent_change":405,"volume":1675,"transactions":9,"vwap":1674},"2025-10-24",15.05,15.29,14.58,14.68,43600,{"date":1677,"open":1678,"high":1679,"low":1614,"close":1679,"change":331,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-23",14.78,15,1.83,60100,{"date":1683,"open":1673,"high":1620,"low":1667,"close":1684,"change":386,"percent_change":629,"volume":1685,"transactions":9,"vwap":1684},"2025-10-22",14.73,65400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1661,"change":946,"percent_change":262,"volume":1691,"transactions":9,"vwap":1661},"2025-10-21",14.66,14.9,14.59,52700,{"date":1693,"open":1690,"high":1694,"low":1608,"close":1695,"change":283,"percent_change":1231,"volume":1021,"transactions":9,"vwap":1695},"2025-10-20",14.77,14.71,{"date":1697,"open":1698,"high":1699,"low":1660,"close":1673,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1673},"2025-10-17",15.16,15.41,-0.65,-4.27,102400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1332,"percent_change":611,"volume":1708,"transactions":9,"vwap":1707},"2025-10-16",16,16.23,15.23,73100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":283,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-15",15.85,16.25,15.8,15.9,0.82,82000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":442,"percent_change":1723,"volume":1440,"transactions":9,"vwap":1722},"2025-10-14",16.02,16.18,15.64,15.77,-2.23,{"date":1725,"open":1726,"high":26,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-13",15.36,16.13,0.98,6.47,182400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":191,"percent_change":39,"volume":1737,"transactions":9,"vwap":1736},"2025-10-10",15.03,15.4,14.96,15.15,57700,{"date":1739,"open":1740,"high":1666,"low":1741,"close":1671,"change":722,"percent_change":453,"volume":1742,"transactions":9,"vwap":1671},"2025-10-09",15.01,14.91,40100,{"date":1744,"open":1745,"high":1666,"low":1689,"close":1746,"change":423,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-08",14.93,15.07,1.48,49600,{"date":1750,"open":1751,"high":1665,"low":182,"close":1659,"change":1576,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1659},"2025-10-07",14.43,2.84,58900,{"date":1755,"open":1756,"high":1689,"low":1757,"close":1758,"change":1148,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-06",14.62,14.36,14.44,-1.77,37500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1658,"change":480,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1658},"2025-10-03",14.72,14.8,14.53,0.96,51100,{"date":1769,"open":1652,"high":1688,"low":1460,"close":1651,"change":577,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1651},"2025-10-02",2.25,49100,{"date":1773,"open":1774,"high":1661,"low":1639,"close":1639,"change":646,"percent_change":1775,"volume":821,"transactions":9,"vwap":1639},"2025-10-01",14.47,-2.6,{"date":1777,"open":1778,"high":1779,"low":1774,"close":1756,"change":764,"percent_change":331,"volume":1780,"transactions":9,"vwap":1756},"2025-09-30",14.54,14.82,47700,{"date":1782,"open":1783,"high":1661,"low":1758,"close":1673,"change":620,"percent_change":413,"volume":1784,"transactions":9,"vwap":1673},"2025-09-29",14.57,43000,{"date":1786,"open":1787,"high":1783,"low":1449,"close":1783,"change":1788,"percent_change":332,"volume":1789,"transactions":9,"vwap":1783},"2025-09-26",14.19,0.4,41700,{"date":1791,"open":1792,"high":1764,"low":1793,"close":1792,"change":676,"percent_change":676,"volume":1079,"transactions":9,"vwap":1792},"2025-09-25",14.17,13.99,{"date":1795,"open":1757,"high":1796,"low":1797,"close":1792,"change":404,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1792},"2025-09-24",14.4,14.08,-1.53,27800,{"date":1801,"open":1802,"high":1673,"low":1802,"close":1803,"change":413,"percent_change":1804,"volume":716,"transactions":9,"vwap":1803},"2025-09-23",14.32,14.39,0.49,{"date":1806,"open":1751,"high":1633,"low":1807,"close":1802,"change":21,"percent_change":976,"volume":1808,"transactions":9,"vwap":1802},"2025-09-22",13.91,67400,{"date":1810,"open":1660,"high":1763,"low":1787,"close":1751,"change":294,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1751},"2025-09-19",-0.69,423600,{"date":1814,"open":1815,"high":1816,"low":1632,"close":1765,"change":1095,"percent_change":1817,"volume":1172,"transactions":9,"vwap":1765},"2025-09-18",14.67,14.95,1.11,{"date":1819,"open":1796,"high":1620,"low":1820,"close":1821,"change":576,"percent_change":73,"volume":1822,"transactions":9,"vwap":1821},"2025-09-17",14.29,14.37,170200,{"date":1824,"open":1644,"high":1825,"low":1644,"close":1826,"change":253,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-16",14.41,14.34,0.42,72300,{"date":1830,"open":1831,"high":1825,"low":1832,"close":1831,"change":946,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-15",14.28,14.27,-0.42,37600,{"date":1836,"open":1803,"high":1837,"low":1653,"close":1826,"change":946,"percent_change":1833,"volume":1838,"transactions":9,"vwap":1826},"2025-09-12",14.42,39400,{"date":1840,"open":1841,"high":1751,"low":1842,"close":1796,"change":577,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1796},"2025-09-11",14.06,14,2.27,41500,{"date":1846,"open":1831,"high":1796,"low":1841,"close":1797,"change":1148,"percent_change":744,"volume":1847,"transactions":9,"vwap":1797},"2025-09-10",35400,{"date":1849,"open":1826,"high":1796,"low":1792,"close":1826,"change":946,"percent_change":1833,"volume":1850,"transactions":9,"vwap":1826},"2025-09-09",42000,{"date":1852,"open":1444,"high":1853,"low":1842,"close":1796,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1796},"2025-09-08",14.49,0.37,2.64,101100,{"date":1858,"open":1796,"high":1859,"low":1842,"close":1621,"change":404,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1621},"2025-09-05",14.45,-1.54,68500,{"date":1863,"open":1449,"high":1821,"low":1807,"close":1864,"change":377,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-04",14.25,1.71,44700,{"date":1868,"open":1869,"high":1870,"low":1461,"close":1869,"change":221,"percent_change":312,"volume":1871,"transactions":9,"vwap":1869},"2025-09-03",14.01,14.2,31100,{"date":1873,"open":182,"high":1645,"low":1874,"close":1875,"change":1178,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-09-02",13.96,14.02,-2.3,104500,{"date":1879,"open":1645,"high":1645,"low":1831,"close":1608,"change":242,"percent_change":1880,"volume":1238,"transactions":9,"vwap":1608},"2025-08-29",-0.83,{"date":1882,"open":1883,"high":1645,"low":1883,"close":1774,"change":824,"percent_change":82,"volume":1884,"transactions":9,"vwap":1774},"2025-08-28",14.21,47300,{"date":1886,"open":1875,"high":1832,"low":1875,"close":1792,"change":386,"percent_change":728,"volume":1887,"transactions":9,"vwap":1792},"2025-08-27",49000,{"date":1889,"open":1890,"high":1449,"low":1891,"close":1892,"change":386,"percent_change":728,"volume":829,"transactions":9,"vwap":1892},"2025-08-26",14.11,13.98,14.09,{"date":1894,"open":1869,"high":1792,"low":1874,"close":1869,"change":21,"percent_change":1895,"volume":1451,"transactions":9,"vwap":1869},"2025-08-25",-0.78,{"date":1897,"open":1898,"high":1757,"low":1875,"close":1899,"change":1069,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-22",14.1,14.12,0.36,195600,{"date":1903,"open":1638,"high":1904,"low":1905,"close":1906,"change":54,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-08-21",14.16,13.79,14.07,1.3,105200,{"date":1910,"open":1639,"high":1639,"low":1911,"close":1912,"change":883,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-20",13.8,13.89,-1.98,118600,{"date":1916,"open":1870,"high":1608,"low":1628,"close":1792,"change":413,"percent_change":1917,"volume":1048,"transactions":9,"vwap":1792},"2025-08-19",0.5,{"date":1919,"open":1842,"high":1652,"low":1920,"close":1898,"change":54,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1898},"2025-08-18",13.86,1.29,170600,{"date":1924,"open":1925,"high":1793,"low":1322,"close":1646,"change":73,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1646},"2025-08-15",13.76,1.53,32200,{"date":1929,"open":1626,"high":1831,"low":1307,"close":1930,"change":1111,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-14",13.71,-3.65,38100,{"date":1934,"open":1874,"high":1935,"low":1628,"close":1652,"change":1576,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1652},"2025-08-13",14.33,2.97,32800,{"date":1939,"open":1301,"high":1450,"low":1601,"close":1628,"change":463,"percent_change":1940,"volume":1286,"transactions":9,"vwap":1628},"2025-08-12",1.69,{"date":1942,"open":1943,"high":1944,"low":1354,"close":1945,"change":413,"percent_change":749,"volume":1946,"transactions":9,"vwap":1945},"2025-08-11",13.44,13.63,13.59,53800,{"date":1948,"open":1307,"high":1450,"low":1587,"close":1314,"change":646,"percent_change":1949,"volume":1887,"transactions":9,"vwap":1314},"2025-08-08",-2.73,{"date":1951,"open":1667,"high":1688,"low":1952,"close":1450,"change":756,"percent_change":1953,"volume":1333,"transactions":9,"vwap":1450},"2025-08-07",13.87,-4.2,{"date":1955,"open":1842,"high":1783,"low":1393,"close":1956,"change":1603,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-06",14.51,3.13,40800,{"date":1960,"open":1646,"high":1837,"low":1455,"close":1906,"change":423,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1906},"2025-08-05",1.59,93900,{"date":1964,"open":1965,"high":1793,"low":1965,"close":1966,"change":1804,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-04",13.38,13.85,3.67,45300,{"date":1970,"open":1911,"high":1911,"low":1295,"close":1289,"change":1463,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1289},"2025-08-01",-4.43,71700,{"date":1974,"open":1920,"high":1796,"low":1911,"close":1891,"change":1069,"percent_change":1900,"volume":1975,"transactions":9,"vwap":1891},"2025-07-31",43900,{"date":1977,"open":1978,"high":1667,"low":1460,"close":1460,"change":961,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1460},"2025-07-30",14.46,-3.06,48700,{"date":1982,"open":1661,"high":1620,"low":1935,"close":1821,"change":946,"percent_change":1833,"volume":1655,"transactions":9,"vwap":1821},"2025-07-29",{"date":1984,"open":1616,"high":1616,"low":1898,"close":1751,"change":432,"percent_change":1985,"volume":772,"transactions":9,"vwap":1751},"2025-07-28",-0.96,{"date":1987,"open":1956,"high":1616,"low":1632,"close":1783,"change":231,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1783},"2025-07-25",1.18,16900,{"date":1991,"open":1765,"high":1992,"low":1608,"close":1796,"change":432,"percent_change":1985,"volume":1993,"transactions":9,"vwap":1796},"2025-07-24",14.61,20400,{"date":1995,"open":1783,"high":1783,"low":1644,"close":1778,"change":621,"percent_change":1034,"volume":1871,"transactions":9,"vwap":1778},"2025-07-23",{"date":1997,"open":1892,"high":1763,"low":1869,"close":1751,"change":824,"percent_change":82,"volume":1737,"transactions":9,"vwap":1751},"2025-07-22",{"date":1999,"open":1757,"high":1825,"low":1869,"close":1626,"change":723,"percent_change":2000,"volume":969,"transactions":9,"vwap":1626},"2025-07-21",-1.33,{"date":2002,"open":2003,"high":1658,"low":1802,"close":1802,"change":894,"percent_change":1609,"volume":2004,"transactions":9,"vwap":1802},"2025-07-18",14.64,38700,{"date":2006,"open":1821,"high":1741,"low":1652,"close":1667,"change":377,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1667},"2025-07-17",1.68,68400,{"date":2010,"open":1899,"high":1821,"low":1438,"close":2011,"change":168,"percent_change":481,"volume":1648,"transactions":9,"vwap":2011},"2025-07-16",14.31,{"date":2013,"open":1853,"high":1616,"low":1898,"close":1890,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1890},"2025-07-15",-0.27,-1.88,59400,{"date":2018,"open":1622,"high":1741,"low":2011,"close":1632,"change":1186,"percent_change":1285,"volume":2019,"transactions":9,"vwap":1632},"2025-07-14",34000,{"date":2021,"open":1751,"high":2022,"low":1757,"close":1690,"change":1069,"percent_change":584,"volume":2023,"transactions":9,"vwap":1690},"2025-07-11",14.83,57200,{"date":2025,"open":2026,"high":2027,"low":1853,"close":1778,"change":404,"percent_change":1350,"volume":2028,"transactions":9,"vwap":1778},"2025-07-10",14.69,15.02,59900,{"date":2030,"open":2031,"high":1705,"low":1684,"close":2032,"change":366,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-09",15.21,14.76,-3.21,190000,{"date":2036,"open":2037,"high":2037,"low":1740,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-07-08",16.16,15.25,-0.95,-5.86,135500,{"date":2043,"open":2044,"high":178,"low":2045,"close":2046,"change":953,"percent_change":1723,"volume":2047,"transactions":9,"vwap":2046},"2025-07-07",16.5,15.96,16.2,130000,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":284,"percent_change":609,"volume":2053,"transactions":9,"vwap":2052},"2025-07-03",15.39,16.62,16.57,103700,{"date":2055,"open":1461,"high":2056,"low":1925,"close":2057,"change":2058,"percent_change":95,"volume":2059,"transactions":9,"vwap":2057},"2025-07-02",15.34,15.22,1.14,104900,{"date":2061,"open":1307,"high":1757,"low":1269,"close":1797,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1797},"2025-07-01",0.54,3.99,71000,{"date":2066,"open":1842,"high":1842,"low":2067,"close":1348,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1348},"2025-06-30",13.53,-0.46,-3.29,108900,{"date":2072,"open":1653,"high":1653,"low":1930,"close":1842,"change":714,"percent_change":1723,"volume":2073,"transactions":9,"vwap":1842},"2025-06-27",847600,{"date":2075,"open":1965,"high":1632,"low":1371,"close":1802,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1802},"2025-06-26",0.97,7.27,51800,{"date":2080,"open":1308,"high":1912,"low":1421,"close":1337,"change":953,"percent_change":876,"volume":2053,"transactions":9,"vwap":1337},"2025-06-25",{"date":2082,"open":2083,"high":1315,"low":1302,"close":1315,"change":824,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1315},"2025-06-24",13.55,2.24,52000,{"date":2087,"open":1793,"high":1869,"low":1302,"close":1316,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1316},"2025-06-23",-0.63,-4.48,88200,{"date":2092,"open":2093,"high":1787,"low":1315,"close":1438,"change":413,"percent_change":1917,"volume":2094,"transactions":9,"vwap":1438},"2025-06-20",14.04,100400,{"date":2096,"open":1952,"high":1826,"low":1393,"close":1891,"change":621,"percent_change":602,"volume":779,"transactions":9,"vwap":1891},"2025-06-18",{"date":2098,"open":1367,"high":1449,"low":1367,"close":1952,"change":191,"percent_change":107,"volume":2099,"transactions":9,"vwap":1952},"2025-06-17",47400,{"date":2101,"open":1454,"high":1912,"low":2102,"close":1454,"change":231,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1454},"2025-06-16",13.49,1.25,24300,{"date":2106,"open":1634,"high":1634,"low":1331,"close":1380,"change":2014,"percent_change":546,"volume":2107,"transactions":9,"vwap":1380},"2025-06-13",42100,{"date":2109,"open":1807,"high":1653,"low":1367,"close":1952,"change":576,"percent_change":423,"volume":2110,"transactions":9,"vwap":1952},"2025-06-12",58200,{"date":2112,"open":1793,"high":1831,"low":1930,"close":2113,"change":453,"percent_change":1554,"volume":2114,"transactions":9,"vwap":2113},"2025-06-11",13.84,53200,{"date":2116,"open":1317,"high":1793,"low":2083,"close":1461,"change":1854,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1461},"2025-06-10",2.72,54000,{"date":2120,"open":2121,"high":2113,"low":1381,"close":1380,"change":331,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1380},"2025-06-09",13.47,2.03,44300,{"date":2125,"open":1349,"high":2126,"low":1360,"close":1347,"change":331,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1347},"2025-06-06",13.64,2.07,51000,{"date":2130,"open":1530,"high":1347,"low":2131,"close":2132,"change":770,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-05",12.75,13.06,0.93,36900,{"date":2136,"open":1296,"high":1559,"low":1588,"close":1283,"change":312,"percent_change":2137,"volume":1784,"transactions":9,"vwap":1283},"2025-06-04",-0.54,{"date":2139,"open":1192,"high":1360,"low":1192,"close":1296,"change":1576,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1296},"2025-06-03",3.25,115000,{"date":2143,"open":1525,"high":1376,"low":2144,"close":1507,"change":1148,"percent_change":2145,"volume":2114,"transactions":9,"vwap":1507},"2025-06-02",12.45,-2.02,{"date":2147,"open":1388,"high":1388,"low":1580,"close":1255,"change":453,"percent_change":1027,"volume":2148,"transactions":9,"vwap":1255},"2025-05-30",47200,{"date":2150,"open":1235,"high":1376,"low":2151,"close":1388,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1388},"2025-05-29",12.42,0.43,3.42,61000,{"date":2156,"open":1192,"high":1376,"low":1199,"close":1228,"change":386,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1228},"2025-05-28",0.64,94700,{"date":2160,"open":1038,"high":1300,"low":1038,"close":1200,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1200},"2025-05-27",0.65,5.49,142500,{"date":2165,"open":927,"high":2166,"low":1153,"close":1005,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1005},"2025-05-23",11.85,0.53,4.69,45800,{"date":2171,"open":2172,"high":2166,"low":2173,"close":905,"change":855,"percent_change":1654,"volume":2174,"transactions":9,"vwap":905},"2025-05-22",11.35,11.06,62300,{"date":2176,"open":1154,"high":1026,"low":1123,"close":913,"change":621,"percent_change":1728,"volume":2141,"transactions":9,"vwap":913},"2025-05-21",{"date":2178,"open":776,"high":905,"low":776,"close":875,"change":2179,"percent_change":179,"volume":2180,"transactions":9,"vwap":875},"2025-05-20",0.83,90100,{"date":2182,"open":517,"high":787,"low":479,"close":439,"change":191,"percent_change":2076,"volume":2183,"transactions":9,"vwap":439},"2025-05-19",25700,{"date":2185,"open":719,"high":919,"low":430,"close":535,"change":1592,"percent_change":1798,"volume":2186,"transactions":9,"vwap":535},"2025-05-16",116600,{"date":2188,"open":16,"high":440,"low":16,"close":374,"change":553,"percent_change":1230,"volume":2189,"transactions":9,"vwap":374},"2025-05-15",73200,{"date":2191,"open":619,"high":2192,"low":230,"close":653,"change":855,"percent_change":2193,"volume":2194,"transactions":9,"vwap":653},"2025-05-14",9.4,-0.43,26700,{"date":2196,"open":583,"high":2192,"low":583,"close":2197,"change":1382,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-05-13",9.34,3.2,47600,{"date":2201,"open":252,"high":252,"low":609,"close":227,"change":1069,"percent_change":102,"volume":1871,"transactions":9,"vwap":227},"2025-05-12",{"date":2203,"open":592,"high":2204,"low":600,"close":2204,"change":621,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-05-09",9,1.24,18100,{"date":2208,"open":227,"high":227,"low":2209,"close":2210,"change":21,"percent_change":454,"volume":2211,"transactions":9,"vwap":2210},"2025-05-08",8.82,8.89,25600,{"date":2213,"open":2214,"high":2214,"low":609,"close":2204,"change":1069,"percent_change":102,"volume":2215,"transactions":9,"vwap":2204},"2025-05-07",9.12,29900,{"date":2217,"open":2209,"high":644,"low":636,"close":644,"change":735,"percent_change":423,"volume":2218,"transactions":9,"vwap":644},"2025-05-06",23300,{"date":2220,"open":2221,"high":601,"low":2222,"close":2223,"change":132,"percent_change":488,"volume":2224,"transactions":9,"vwap":2223},"2025-05-05",8.68,8.65,8.93,20200,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":1788,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-02",8.36,8.97,8.84,4.74,29100,{"date":2233,"open":1468,"high":645,"low":2234,"close":2235,"change":1186,"percent_change":2236,"volume":2104,"transactions":9,"vwap":2235},"2025-05-01",8.34,8.44,-2.43,{"date":2238,"open":2239,"high":2240,"low":2235,"close":2222,"change":283,"percent_change":1926,"volume":2241,"transactions":9,"vwap":2222},"2025-04-30",8.52,8.76,30800,{"date":2243,"open":2244,"high":2222,"low":2245,"close":2239,"change":231,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2239},"2025-04-29",8.32,8.27,2.04,20600,{"date":2249,"open":2250,"high":2235,"low":2251,"close":2252,"change":413,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-04-28",8.33,8.21,8.35,0.85,40900,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":201,"percent_change":694,"volume":1219,"transactions":9,"vwap":2259},"2025-04-25",8.37,8.11,8.28,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":1382,"percent_change":2265,"volume":695,"transactions":9,"vwap":2263},"2025-04-24",8.02,8.45,8.01,3.55,{"date":183,"open":2267,"high":2267,"low":179,"close":2268,"change":432,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},8.3,8.16,-1.69,31200]