[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NODK":3,"homepage-market-summary":30,"stock-historical-NODK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NODK","2026-10-06",{"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},"NI Holdings, Inc.","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","NI Holdings Inc is a stockholding company. Through its subsidiaries, the company operates in the insurance industry, offering homeowners and farmowners insurance policies, crop insurance policies, home insurance policies, etc. These insurance products are distributed through a network of exclusive and independent agents across the United States. The group's reportable segments are: Private Passenger Auto, Non-Standard Auto, Home and Farm, Crop, and All Other (which mainly consists of commercial, assumed reinsurance, and its excess liability business). Maximum revenue is generated from the Home and Farm segment.","172","Fargo, ND",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.77,14.84,15.01,14.96,-0.19,-1.27,13395,328,14.8664,16.7,12.37,19151.884975784862,55.4,2403,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":18,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},12.01,17394,6348923.128922,13.97,"2025-04-24",[183,184,193,202,210,220,230,238,245,254,265,273,281,290,299,308,318,326,335,344,355,361,368,375,384,391,399,408,414,423,431,437,446,455,463,469,478,483,489,497,506,515,523,532,541,548,556,563,571,578,588,597,607,616,625,634,642,649,656,661,668,673,679,686,692,696,701,709,715,721,726,732,736,740,746,753,758,764,767,770,775,780,786,792,796,803,811,819,828,836,843,848,854,859,865,872,879,883,890,897,902,908,914,923,930,936,942,947,952,956,961,968,974,980,985,989,994,1001,1006,1011,1016,1023,1026,1032,1040,1046,1052,1058,1065,1072,1078,1084,1089,1095,1099,1104,1109,1116,1121,1125,1130,1136,1141,1146,1151,1158,1163,1169,1174,1181,1184,1188,1190,1196,1200,1204,1209,1214,1218,1222,1226,1230,1235,1238,1242,1246,1249,1255,1260,1263,1267,1272,1276,1280,1286,1289,1295,1298,1302,1305,1310,1313,1316,1319,1322,1326,1330,1333,1335,1337,1341,1345,1348,1353,1356,1360,1363,1369,1374,1379,1386,1391,1397,1403,1407,1411,1415,1419,1422,1425,1428,1431,1436,1441,1445,1449,1451,1456,1460,1464,1469,1473,1477,1480,1484,1487,1491,1494,1497,1500,1503,1506,1508,1512,1515,1519,1524,1528,1531,1533,1538,1542,1546,1549,1551,1554,1557,1561,1564,1567,1573,1577,1582,1586,1590,1594,1596,1600,1602,1604,1607,1609,1612,1616,1619,1622,1626,1628,1632,1634,1636,1638,1640,1642,1647,1650,1653,1657,1664,1668,1674,1679,1686,1692,1698,1703,1709,1712,1716,1720,1724,1728,1732,1734,1737,1741,1743,1747,1752,1755,1758,1760,1762,1764,1766,1770,1774,1777,1780,1782,1785,1788,1791,1793,1797,1800,1803,1809,1811,1814,1819,1824,1830,1832,1836,1841,1845,1848,1853,1858,1866,1869,1875,1879,1882,1885,1888,1893,1897,1900,1902,1904,1909,1913,1915,1919,1921,1926,1929,1931,1934,1938,1944,1948,1956,1962,1966,1970,1974,1977,1981,1987,1989,1992,1994],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",14.91,15.76,-0.03,-0.2,37919.528763,651,15.0331,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",15.05,15.175,14.99,0,20680.7447,481,15.0489,{"date":203,"open":204,"high":205,"low":16,"close":197,"change":206,"percent_change":126,"volume":207,"transactions":208,"vwap":209},"2026-10-01",14.98,15.0899,0.07,24363.796293,663,14.985,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",14.875,15.38,14.92,0.02,0.13,30777.948587,608,14.9589,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",14.82,15.135,14.9,-0.01,-0.07,23002.806548,612,14.9493,{"date":231,"open":197,"high":232,"low":233,"close":186,"change":234,"percent_change":87,"volume":235,"transactions":236,"vwap":237},"2026-09-28",15.06,14.75,0.11,30540.7447,679,14.8942,{"date":239,"open":240,"high":18,"low":240,"close":241,"change":206,"percent_change":46,"volume":242,"transactions":243,"vwap":244},"2026-09-25",14.61,14.8,47136.068025,913,14.8525,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":188,"percent_change":189,"volume":251,"transactions":252,"vwap":253},"2026-09-24",14.81,15.355,14.64,14.73,39215.796319,1015,14.8446,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",14.89,15.67,14.65,14.76,-0.21,-1.4,36811.945714,737,14.8542,{"date":266,"open":267,"high":268,"low":186,"close":269,"change":198,"percent_change":198,"volume":270,"transactions":271,"vwap":272},"2026-09-22",15.03,15.53,14.97,36989.3837,892,15.002,{"date":274,"open":275,"high":276,"low":277,"close":269,"change":215,"percent_change":216,"volume":278,"transactions":279,"vwap":280},"2026-09-21",14.94,15.5649,14.83,33989.7447,1021,15.0001,{"date":282,"open":18,"high":283,"low":247,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",15.49,14.95,-0.06,-0.4,94529.786236,812,14.9509,{"date":291,"open":292,"high":293,"low":18,"close":18,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",15.24,15.26,-0.18,-1.18,22663.743716,721,15.116,{"date":300,"open":301,"high":302,"low":195,"close":303,"change":304,"percent_change":67,"volume":305,"transactions":306,"vwap":307},"2026-09-16",15.13,15.495,15.19,-0.11,28417.962926,741,15.255,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",15.25,15.3,15.17,0.18,1.19,17254.7447,784,15.2511,{"date":319,"open":320,"high":321,"low":18,"close":322,"change":206,"percent_change":126,"volume":323,"transactions":324,"vwap":325},"2026-09-14",15.09,15.33,15.12,30044.903672,643,15.1556,{"date":327,"open":328,"high":329,"low":195,"close":195,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",15.2,15.465,-0.02,-0.13,32461.805706,920,15.1498,{"date":336,"open":267,"high":337,"low":214,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",15.5,15.07,-0.09,-0.59,25818.795339,879,15.1002,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",15.15,15.42,15.1,15.16,0.1,0.66,28281.153088,722,15.1741,{"date":356,"open":301,"high":357,"low":267,"close":232,"change":189,"percent_change":358,"volume":359,"transactions":252,"vwap":360},"2026-09-08",15.305,-1.31,124304.7447,15.1525,{"date":362,"open":303,"high":283,"low":363,"close":293,"change":226,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",15.0201,-0.46,30922.7447,519,15.2387,{"date":369,"open":213,"high":370,"low":371,"close":321,"change":225,"percent_change":226,"volume":372,"transactions":373,"vwap":374},"2026-09-03",15.45,15.2001,18680.839726,387,15.34,{"date":376,"open":377,"high":378,"low":195,"close":374,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",15.44,15.48,0.33,2.2,27769.348994,1012,15.3022,{"date":385,"open":377,"high":377,"low":386,"close":18,"change":387,"percent_change":206,"volume":388,"transactions":389,"vwap":390},"2026-09-01",14.835,0.01,13450.7447,940,15.0673,{"date":392,"open":18,"high":349,"low":393,"close":394,"change":260,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",14.8501,15,-1.38,30019.00438,763,15.0104,{"date":400,"open":401,"high":401,"low":328,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",15.448,15.21,-0.04,-0.26,6719.9567,300,15.2586,{"date":409,"open":377,"high":377,"low":410,"close":310,"change":403,"percent_change":404,"volume":411,"transactions":412,"vwap":413},"2026-08-27",15.2182,11315.836162,397,15.2894,{"date":415,"open":416,"high":416,"low":348,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",15.54,15.29,-0.05,-0.33,12226.718946,788,15.31,{"date":424,"open":311,"high":425,"low":426,"close":374,"change":88,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",15.58,15.11,1.46,12294.7447,567,15.3803,{"date":432,"open":268,"high":268,"low":322,"close":322,"change":111,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",-1.11,9098.7447,395,15.2582,{"date":438,"open":439,"high":440,"low":232,"close":417,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",15.35,15.365,0.005,0.03,14374.7447,566,15.3037,{"date":447,"open":18,"high":448,"low":18,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",16.174,15.285,0.225,1.49,11099.638466,380,15.2329,{"date":456,"open":457,"high":449,"low":232,"close":232,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",15.18,-0.16,-1.05,35044.07716,688,15.1524,{"date":464,"open":465,"high":283,"low":195,"close":465,"change":198,"percent_change":198,"volume":466,"transactions":467,"vwap":468},"2026-08-18",15.22,21194.77584,504,15.2472,{"date":470,"open":439,"high":471,"low":472,"close":465,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",15.57,15.195,-0.08,-0.52,17085.7447,611,15.2907,{"date":479,"open":374,"high":480,"low":338,"close":311,"change":403,"percent_change":404,"volume":481,"transactions":366,"vwap":482},"2026-08-14",15.98,10369.754086,15.3313,{"date":484,"open":485,"high":485,"low":321,"close":374,"change":188,"percent_change":189,"volume":486,"transactions":487,"vwap":488},"2026-08-13",15.945,22442.843502,620,15.4301,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":473,"percent_change":474,"volume":494,"transactions":495,"vwap":496},"2026-08-12",15.36,15.79,15.37,15598.950518,500,15.5322,{"date":498,"open":499,"high":500,"low":501,"close":370,"change":234,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",15.47,15.7416,15.28,0.72,17808.3837,477,15.4839,{"date":507,"open":508,"high":509,"low":303,"close":374,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",15.74,16.37,-0.28,-1.79,36104.386348,575,15.4305,{"date":516,"open":213,"high":517,"low":518,"close":519,"change":206,"percent_change":60,"volume":520,"transactions":521,"vwap":522},"2026-08-07",16.04,15.04,15.62,38852.7447,823,15.6683,{"date":524,"open":525,"high":526,"low":338,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",15.23,15.55,0.19,1.24,7319.794718,201,15.434,{"date":533,"open":283,"high":534,"low":535,"close":491,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",15.8,15.345,-0.22,-1.41,11327.928062,409,15.451,{"date":542,"open":378,"high":543,"low":347,"close":425,"change":151,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",16.31,0.26,45708.763993,903,15.7691,{"date":549,"open":328,"high":550,"low":328,"close":416,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",16.22,0.39,2.57,26417.632679,572,15.5718,{"date":557,"open":349,"high":558,"low":338,"close":346,"change":20,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",15.51,-1.24,18460.764978,530,15.2086,{"date":564,"open":310,"high":565,"low":426,"close":374,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",15.75,-0.27,-1.73,25092.794595,642,15.2518,{"date":572,"open":416,"high":573,"low":311,"close":574,"change":403,"percent_change":404,"volume":575,"transactions":576,"vwap":577},"2026-07-29",15.716,15.61,34282.949094,912,15.4332,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":20,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",16.2675,16.4499,15.6201,15.65,-1.2,31422.290924,577,15.9099,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":225,"percent_change":285,"volume":594,"transactions":595,"vwap":596},"2026-07-27",15.93,16.2957,15.685,15.84,20656.548919,594,15.9439,{"date":598,"open":599,"high":600,"low":471,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",15.69,15.92,15.85,0.09,0.57,10423.836848,218,15.791,{"date":608,"open":257,"high":609,"low":610,"close":187,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",15.89,15.52,-0.14,-0.88,45512.734646,878,15.7449,{"date":617,"open":618,"high":590,"low":619,"close":620,"change":151,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",15.82,15.535,15.9,0.25,24791.143674,607,15.8519,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":330,"percent_change":331,"volume":631,"transactions":632,"vwap":633},"2026-07-21",15.66,15.87,15.615,15.86,17182.151197,456,15.754,{"date":635,"open":636,"high":637,"low":558,"close":638,"change":188,"percent_change":20,"volume":639,"transactions":640,"vwap":641},"2026-07-20",15.97,16.035,15.88,16047.919035,674,15.8632,{"date":643,"open":636,"high":644,"low":534,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-17",16.255,15.91,-0.1,-0.62,19800,{"date":650,"open":508,"high":651,"low":508,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-16",16.228,16.01,0.37,2.37,7600,{"date":657,"open":508,"high":25,"low":283,"close":658,"change":331,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-15",15.64,-0.82,20300,{"date":662,"open":663,"high":628,"low":664,"close":665,"change":473,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-14",15.78,15.7,15.77,-0.5,8500,{"date":669,"open":601,"high":670,"low":565,"close":601,"change":350,"percent_change":671,"volume":672,"transactions":9,"vwap":601},"2026-07-13",16.15,0.63,11500,{"date":674,"open":675,"high":676,"low":677,"close":565,"change":198,"percent_change":198,"volume":678,"transactions":9,"vwap":565},"2026-07-10",15.72,15.835,15.68,10600,{"date":680,"open":681,"high":682,"low":683,"close":565,"change":458,"percent_change":684,"volume":685,"transactions":9,"vwap":565},"2026-07-09",15.83,16.17,15.46,-1.01,15500,{"date":687,"open":593,"high":688,"low":268,"close":645,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":645},"2026-07-08",16,0.42,2.71,13300,{"date":693,"open":688,"high":688,"low":683,"close":283,"change":510,"percent_change":694,"volume":695,"transactions":9,"vwap":283},"2026-07-07",-1.78,13600,{"date":697,"open":645,"high":645,"low":658,"close":665,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":665},"2026-07-06",-0.32,-1.99,24300,{"date":702,"open":703,"high":704,"low":593,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-02",16.040001,16.18,16.09,0.05,0.31,25000,{"date":710,"open":711,"high":712,"low":439,"close":703,"change":379,"percent_change":713,"volume":714,"transactions":9,"vwap":703},"2026-07-01",15.81,16.13,2.1,14900,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":611,"percent_change":612,"volume":720,"transactions":9,"vwap":719},"2026-06-30",15.95,16.14,15.71,33200,{"date":722,"open":543,"high":543,"low":187,"close":601,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":601},"2026-06-29",-0.48,-2.94,40600,{"date":727,"open":609,"high":728,"low":508,"close":729,"change":53,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-26",16.49,16.33,3.09,235600,{"date":733,"open":734,"high":593,"low":734,"close":593,"change":735,"percent_change":95,"volume":655,"transactions":9,"vwap":593},"2026-06-25",15.471,0.08,{"date":737,"open":638,"high":738,"low":565,"close":187,"change":473,"percent_change":72,"volume":739,"transactions":9,"vwap":187},"2026-06-24",16.049999,14000,{"date":741,"open":618,"high":742,"low":329,"close":593,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":593},"2026-06-23",16.055,0.105,0.67,18600,{"date":747,"open":748,"high":688,"low":574,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-22",15.94,15.735,-0.175,-1.1,15400,{"date":754,"open":645,"high":688,"low":755,"close":645,"change":313,"percent_change":756,"volume":757,"transactions":9,"vwap":645},"2026-06-18",15.635,1.14,64100,{"date":759,"open":471,"high":480,"low":526,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-17",15.73,0.16,1.03,64500,{"date":765,"open":675,"high":480,"low":526,"close":471,"change":225,"percent_change":285,"volume":766,"transactions":9,"vwap":471},"2026-06-16",28300,{"date":768,"open":499,"high":658,"low":501,"close":425,"change":215,"percent_change":216,"volume":769,"transactions":9,"vwap":425},"2026-06-15",34000,{"date":771,"open":574,"high":658,"low":526,"close":772,"change":350,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-12",15.56,0.65,11900,{"date":776,"open":519,"high":777,"low":778,"close":683,"change":403,"percent_change":404,"volume":779,"transactions":9,"vwap":683},"2026-06-11",15.726,15.389,11400,{"date":781,"open":491,"high":508,"low":782,"close":337,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":337},"2026-06-10",15.32,0.29,1.91,17500,{"date":787,"open":788,"high":310,"low":788,"close":402,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":402},"2026-06-09",14.603,0.17,1.13,13500,{"date":793,"open":794,"high":426,"low":794,"close":518,"change":789,"percent_change":756,"volume":795,"transactions":9,"vwap":518},"2026-06-08",14.72,6600,{"date":797,"open":798,"high":320,"low":799,"close":800,"change":783,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-05",14.45,14.37,14.87,1.99,20900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":88,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-04",14.55,14.59,14.465,14.58,1.53,7300,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-03",14.24,14.48,14.36,-0.125,-0.86,16200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-02",13.91,14.54,13.88,14.485,0.52,3.72,35600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":304,"volume":835,"transactions":9,"vwap":833},"2026-06-01",14.17,14.18,13.95,13.965,-0.015,55700,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":473,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-29",13.89,14.13,13.98,-0.57,18500,{"date":844,"open":839,"high":839,"low":845,"close":846,"change":215,"percent_change":81,"volume":847,"transactions":9,"vwap":846},"2026-05-28",13.96,14.06,13000,{"date":849,"open":850,"high":851,"low":832,"close":852,"change":206,"percent_change":853,"volume":714,"transactions":9,"vwap":852},"2026-05-27",14.09,14.1,14.04,0.5,{"date":855,"open":856,"high":857,"low":856,"close":180,"change":151,"percent_change":783,"volume":858,"transactions":9,"vwap":180},"2026-05-26",13.9,14,13400,{"date":860,"open":851,"high":851,"low":861,"close":862,"change":285,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-22",13.64,13.93,-0.43,14300,{"date":866,"open":867,"high":857,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-21",13.76,13.99,0.23,1.67,17700,{"date":873,"open":857,"high":874,"low":875,"close":867,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":867},"2026-05-20",14.031,13.555,-0.24,-1.71,36200,{"date":880,"open":881,"high":881,"low":882,"close":857,"change":225,"percent_change":226,"volume":695,"transactions":9,"vwap":857},"2026-05-19",14.025,13.925,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":752,"transactions":9,"vwap":887},"2026-05-18",13.58,14.03,14.01,0.21,1.52,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":331,"percent_change":896,"volume":655,"transactions":9,"vwap":895},"2026-05-15",13.84,13.928,13.72,13.8,-0.93,{"date":898,"open":899,"high":857,"low":900,"close":862,"change":888,"percent_change":809,"volume":901,"transactions":9,"vwap":862},"2026-05-14",13.86,13.7,13900,{"date":903,"open":904,"high":905,"low":906,"close":894,"change":151,"percent_change":783,"volume":907,"transactions":9,"vwap":894},"2026-05-13",13.53,13.85,13.4,18400,{"date":909,"open":875,"high":900,"low":910,"close":911,"change":707,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-12",13.46,13.68,2.32,29600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-11",13.26,13.698,13.1,13.37,0.56,4.37,58300,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":304,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-08",12.85,13.0050001,12.81,-0.85,23700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":215,"percent_change":761,"volume":691,"transactions":9,"vwap":935},"2026-05-07",13.03,13.07,12.8,12.92,{"date":937,"open":938,"high":939,"low":940,"close":938,"change":215,"percent_change":761,"volume":941,"transactions":9,"vwap":938},"2026-05-06",12.9,12.935,12.801,10300,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":198,"percent_change":198,"volume":672,"transactions":9,"vwap":946},"2026-05-05",13.045,12.84,12.88,{"date":948,"open":949,"high":950,"low":949,"close":946,"change":330,"percent_change":458,"volume":951,"transactions":9,"vwap":946},"2026-05-04",12.77,13.05,11000,{"date":953,"open":934,"high":954,"low":949,"close":938,"change":215,"percent_change":761,"volume":955,"transactions":9,"vwap":938},"2026-05-01",13.015,4600,{"date":957,"open":946,"high":958,"low":946,"close":946,"change":611,"percent_change":959,"volume":960,"transactions":9,"vwap":946},"2026-04-30",13.105,-1.08,9200,{"date":962,"open":933,"high":963,"low":964,"close":965,"change":304,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-29",13.09,12.965,13.02,-0.84,6500,{"date":969,"open":950,"high":970,"low":938,"close":971,"change":789,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-28",13.196,13.13,1.31,12500,{"date":975,"open":918,"high":976,"low":977,"close":978,"change":510,"percent_change":979,"volume":714,"transactions":9,"vwap":978},"2026-04-27",13.142,12.955,12.96,-2.11,{"date":981,"open":982,"high":983,"low":978,"close":983,"change":527,"percent_change":427,"volume":984,"transactions":9,"vwap":983},"2026-04-24",13.01,13.24,16600,{"date":986,"open":932,"high":987,"low":949,"close":950,"change":198,"percent_change":198,"volume":988,"transactions":9,"vwap":950},"2026-04-23",13.12,6200,{"date":990,"open":991,"high":950,"low":991,"close":950,"change":313,"percent_change":992,"volume":993,"transactions":9,"vwap":950},"2026-04-22",12.86,1.4,7100,{"date":995,"open":946,"high":996,"low":997,"close":998,"change":226,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-21",12.95,12.82,12.87,-0.54,7700,{"date":1002,"open":954,"high":987,"low":991,"close":1003,"change":473,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-20",12.94,-0.61,5900,{"date":1007,"open":982,"high":1008,"low":978,"close":965,"change":1009,"percent_change":136,"volume":1010,"transactions":9,"vwap":965},"2026-04-17",13.04,0.06,15100,{"date":1012,"open":938,"high":1013,"low":1014,"close":978,"change":330,"percent_change":1015,"volume":795,"transactions":9,"vwap":978},"2026-04-16",13.21,12.76,-0.15,{"date":1017,"open":927,"high":1018,"low":1019,"close":1020,"change":761,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-15",12.99,12.735,12.98,1.25,7900,{"date":1024,"open":997,"high":946,"low":1014,"close":997,"change":339,"percent_change":1025,"volume":774,"transactions":9,"vwap":997},"2026-04-14",-0.7,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":215,"percent_change":761,"volume":1031,"transactions":9,"vwap":1029},"2026-04-13",12.78,12.91,12.66,9100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-10",13,12.678,12.89,-0.25,-1.9,6700,{"date":1041,"open":1042,"high":1043,"low":933,"close":1044,"change":404,"percent_change":1045,"volume":660,"transactions":9,"vwap":1044},"2026-04-09",13.32,13.62,13.14,-1.94,{"date":1047,"open":1036,"high":1048,"low":925,"close":906,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":906},"2026-04-08",13.515,0.69,5.43,17800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":706,"percent_change":551,"volume":1057,"transactions":9,"vwap":1056},"2026-04-07",12.65,12.765,12.71,16500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1030,"change":458,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1030},"2026-04-06",12.69,12.72,12.54,-1.25,10800,{"date":1066,"open":1067,"high":946,"low":1068,"close":997,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":997},"2026-04-02",12.59,12.42,0.15,1.18,11100,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":536,"percent_change":877,"volume":1077,"transactions":9,"vwap":1076},"2026-04-01",13.25,12.49,12.67,35800,{"date":1079,"open":982,"high":1080,"low":1081,"close":1036,"change":403,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1036},"2026-03-31",13.11,12.79,-0.31,12200,{"date":1085,"open":1086,"high":965,"low":1086,"close":1087,"change":60,"percent_change":1088,"volume":785,"transactions":9,"vwap":1087},"2026-03-30",12.6,12.93,3.61,{"date":1090,"open":949,"high":1091,"low":1092,"close":1092,"change":863,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-27",13.38,12.48,-3.33,63400,{"date":1096,"open":1097,"high":1097,"low":991,"close":1029,"change":403,"percent_change":1082,"volume":1098,"transactions":9,"vwap":1029},"2026-03-26",13.43,10700,{"date":1100,"open":1091,"high":1091,"low":1101,"close":996,"change":611,"percent_change":1102,"volume":1103,"transactions":9,"vwap":996},"2026-03-25",12.905,-1.07,14500,{"date":1105,"open":1106,"high":1107,"low":932,"close":963,"change":473,"percent_change":1004,"volume":1108,"transactions":9,"vwap":963},"2026-03-24",13.35,13.525,16000,{"date":1110,"open":1111,"high":906,"low":1112,"close":1113,"change":151,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-23",13.36,12.435,13.17,0.3,33600,{"date":1117,"open":1008,"high":1118,"low":1008,"close":971,"change":234,"percent_change":1119,"volume":1120,"transactions":9,"vwap":971},"2026-03-20",13.65,0.84,88000,{"date":1122,"open":1123,"high":1123,"low":946,"close":965,"change":1009,"percent_change":136,"volume":1124,"transactions":9,"vwap":965},"2026-03-19",13.125,19200,{"date":1126,"open":1127,"high":1127,"low":991,"close":978,"change":20,"percent_change":1128,"volume":1129,"transactions":9,"vwap":978},"2026-03-18",13.205,-1.44,28900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":330,"percent_change":1015,"volume":1135,"transactions":9,"vwap":1134},"2026-03-17",13.3,13.305,13.15,24500,{"date":1137,"open":1138,"high":1139,"low":971,"close":1113,"change":285,"percent_change":1140,"volume":1108,"transactions":9,"vwap":1113},"2026-03-16",13.168,13.48,-0.45,{"date":1142,"open":1020,"high":983,"low":938,"close":1143,"change":379,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-13",13.23,2.56,22000,{"date":1147,"open":925,"high":1003,"low":1148,"close":938,"change":646,"percent_change":1149,"volume":1150,"transactions":9,"vwap":938},"2026-03-12",12.73,-0.77,33700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1034,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1034},"2026-03-11",12.52,13.016,0.35,2.77,19900,{"date":1159,"open":934,"high":933,"low":1086,"close":1054,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1054},"2026-03-10",-0.265,-2.05,49100,{"date":1164,"open":1036,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":537,"volume":1083,"transactions":9,"vwap":1167},"2026-03-09",12.988,12.53,12.915,-0.185,{"date":1170,"open":1113,"high":1171,"low":950,"close":918,"change":260,"percent_change":1172,"volume":1173,"transactions":9,"vwap":918},"2026-03-06",13.255,-1.58,21600,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":735,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-05",13.08,13.45,13.31,0.6,24200,{"date":1182,"open":1183,"high":1178,"low":1080,"close":1143,"change":285,"percent_change":1140,"volume":779,"transactions":9,"vwap":1143},"2026-03-04",13.271,{"date":1185,"open":916,"high":1043,"low":916,"close":1186,"change":330,"percent_change":1015,"volume":1187,"transactions":9,"vwap":1186},"2026-03-03",13.29,9800,{"date":1189,"open":1143,"high":895,"low":1143,"close":1178,"change":442,"percent_change":869,"volume":1187,"transactions":9,"vwap":1178},"2026-03-02",{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":20,"percent_change":537,"volume":1195,"transactions":9,"vwap":1194},"2026-02-27",13.575,13.653,13.28,8400,{"date":1197,"open":1043,"high":1043,"low":906,"close":1198,"change":387,"percent_change":206,"volume":1199,"transactions":9,"vwap":1198},"2026-02-26",13.47,26000,{"date":1201,"open":1043,"high":1043,"low":1106,"close":910,"change":888,"percent_change":1202,"volume":1203,"transactions":9,"vwap":910},"2026-02-25",1.58,5200,{"date":1205,"open":1206,"high":904,"low":1044,"close":1074,"change":189,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1074},"2026-02-24",13.52,-1.49,40900,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1177,"change":198,"percent_change":198,"volume":1213,"transactions":9,"vwap":1177},"2026-02-23",13.355,13.67,39600,{"date":1215,"open":1091,"high":1216,"low":1091,"close":1177,"change":1009,"percent_change":60,"volume":1217,"transactions":9,"vwap":1177},"2026-02-20",13.561,7500,{"date":1219,"open":1194,"high":906,"low":1074,"close":1220,"change":330,"percent_change":1015,"volume":1221,"transactions":9,"vwap":1220},"2026-02-19",13.39,7200,{"date":1223,"open":1034,"high":904,"low":1034,"close":1224,"change":418,"percent_change":1225,"volume":955,"transactions":9,"vwap":1224},"2026-02-18",13.41,-0.37,{"date":1227,"open":1228,"high":1229,"low":1013,"close":910,"change":1069,"percent_change":790,"volume":858,"transactions":9,"vwap":910},"2026-02-17",13.34,13.625,{"date":1231,"open":1232,"high":885,"low":918,"close":1178,"change":706,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1178},"2026-02-13",13.384,0.38,14200,{"date":1236,"open":1237,"high":1237,"low":1008,"close":916,"change":225,"percent_change":473,"volume":655,"transactions":9,"vwap":916},"2026-02-12",13.585,{"date":1239,"open":1132,"high":1228,"low":1240,"close":1241,"change":285,"percent_change":1140,"volume":988,"transactions":9,"vwap":1241},"2026-02-11",13.2,13.27,{"date":1243,"open":918,"high":856,"low":918,"close":1244,"change":226,"percent_change":474,"volume":1245,"transactions":9,"vwap":1244},"2026-02-10",13.33,9700,{"date":1247,"open":919,"high":1048,"low":919,"close":906,"change":111,"percent_change":1063,"volume":1248,"transactions":9,"vwap":906},"2026-02-09",4700,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":260,"percent_change":1254,"volume":941,"transactions":9,"vwap":1253},"2026-02-06",13.83,13.56,13.57,-1.52,{"date":1256,"open":1106,"high":892,"low":1106,"close":1257,"change":350,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-05",13.78,0.73,8200,{"date":1261,"open":1106,"high":911,"low":1178,"close":911,"change":234,"percent_change":1262,"volume":810,"transactions":9,"vwap":911},"2026-02-04",0.81,{"date":1264,"open":1091,"high":1253,"low":1178,"close":1253,"change":1009,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1253},"2026-02-03",0.44,4800,{"date":1268,"open":1194,"high":1269,"low":1194,"close":1270,"change":304,"percent_change":1271,"volume":858,"transactions":9,"vwap":1270},"2026-02-02",13.87,13.51,-0.81,{"date":1273,"open":1224,"high":867,"low":1113,"close":1043,"change":313,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1043},"2026-01-30",1.34,26800,{"date":1277,"open":1132,"high":1278,"low":1132,"close":1279,"change":418,"percent_change":1225,"volume":785,"transactions":9,"vwap":1279},"2026-01-29",13.636,13.44,{"date":1281,"open":933,"high":1282,"low":933,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-28",13.49,0.28,2.12,17000,{"date":1287,"open":1080,"high":1013,"low":1080,"close":1013,"change":706,"percent_change":1233,"volume":1288,"transactions":9,"vwap":1013},"2026-01-27",3300,{"date":1290,"open":1291,"high":1291,"low":987,"close":1292,"change":339,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-26",13.18,13.16,-0.68,3400,{"date":1296,"open":1132,"high":1132,"low":1074,"close":1074,"change":1015,"percent_change":1297,"volume":1005,"transactions":9,"vwap":1074},"2026-01-23",-1.12,{"date":1299,"open":1300,"high":906,"low":1292,"close":906,"change":761,"percent_change":1301,"volume":1203,"transactions":9,"vwap":906},"2026-01-22",13.275,1.21,{"date":1303,"open":1034,"high":1106,"low":1034,"close":983,"change":81,"percent_change":1304,"volume":1064,"transactions":9,"vwap":983},"2026-01-21",1.07,{"date":1306,"open":1044,"high":1307,"low":965,"close":918,"change":189,"percent_change":1308,"volume":1309,"transactions":9,"vwap":918},"2026-01-20",13.257,-1.5,14600,{"date":1311,"open":1241,"high":1178,"low":916,"close":1132,"change":225,"percent_change":473,"volume":1312,"transactions":9,"vwap":1132},"2026-01-16",7400,{"date":1314,"open":1178,"high":1270,"low":1241,"close":1178,"change":387,"percent_change":735,"volume":1315,"transactions":9,"vwap":1178},"2026-01-15",3800,{"date":1317,"open":1106,"high":1097,"low":1132,"close":1132,"change":198,"percent_change":198,"volume":1318,"transactions":9,"vwap":1132},"2026-01-14",8700,{"date":1320,"open":1321,"high":1321,"low":1132,"close":1132,"change":225,"percent_change":473,"volume":967,"transactions":9,"vwap":1132},"2026-01-13",13.677,{"date":1323,"open":1241,"high":1324,"low":916,"close":1178,"change":387,"percent_change":735,"volume":1325,"transactions":9,"vwap":1178},"2026-01-12",13.694,3000,{"date":1327,"open":1106,"high":1328,"low":1013,"close":1132,"change":285,"percent_change":1140,"volume":1329,"transactions":9,"vwap":1132},"2026-01-09",13.61,8000,{"date":1331,"open":1229,"high":1229,"low":1106,"close":1111,"change":188,"percent_change":536,"volume":1332,"transactions":9,"vwap":1111},"2026-01-08",5400,{"date":1334,"open":1091,"high":1224,"low":1074,"close":1220,"change":225,"percent_change":226,"volume":1098,"transactions":9,"vwap":1220},"2026-01-07",{"date":1336,"open":906,"high":1224,"low":1240,"close":906,"change":418,"percent_change":1225,"volume":858,"transactions":9,"vwap":906},"2026-01-06",{"date":1338,"open":1013,"high":1177,"low":1013,"close":1177,"change":313,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1177},"2026-01-05",1.36,5300,{"date":1342,"open":1044,"high":1343,"low":1044,"close":1241,"change":188,"percent_change":1344,"volume":1318,"transactions":9,"vwap":1241},"2026-01-02",13.548,-0.23,{"date":1346,"open":1042,"high":1244,"low":982,"close":1132,"change":285,"percent_change":1140,"volume":1347,"transactions":9,"vwap":1132},"2025-12-31",14100,{"date":1349,"open":1220,"high":1350,"low":916,"close":1111,"change":339,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1111},"2025-12-30",13.655,-0.67,8600,{"date":1354,"open":1355,"high":1355,"low":1111,"close":1177,"change":473,"percent_change":340,"volume":960,"transactions":9,"vwap":1177},"2025-12-29",13.66,{"date":1357,"open":1358,"high":1358,"low":1359,"close":904,"change":198,"percent_change":198,"volume":1315,"transactions":9,"vwap":904},"2025-12-26",13.595,13.444,{"date":1361,"open":1362,"high":1362,"low":1220,"close":904,"change":225,"percent_change":226,"volume":1217,"transactions":9,"vwap":904},"2025-12-24",14.125,{"date":1364,"open":1365,"high":1366,"low":904,"close":1367,"change":419,"percent_change":1368,"volume":1217,"transactions":9,"vwap":1367},"2025-12-23",13.678,13.915,13.54,-2.38,{"date":1370,"open":845,"high":1371,"low":1043,"close":1269,"change":418,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1269},"2025-12-22",14.169,-0.36,10000,{"date":1375,"open":249,"high":249,"low":1376,"close":1376,"change":1149,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-19",13.92,-5.24,78100,{"date":1380,"open":807,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":752,"transactions":9,"vwap":1383},"2025-12-18",14.7,14.25,14.69,0.41,2.87,{"date":1387,"open":1388,"high":1388,"low":1366,"close":1389,"change":1344,"percent_change":1390,"volume":685,"transactions":9,"vwap":1389},"2025-12-17",14.47,14.28,-1.59,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":216,"percent_change":121,"volume":1396,"transactions":9,"vwap":1395},"2025-12-16",14.342,14.684,14.51,9600,{"date":1398,"open":845,"high":1399,"low":845,"close":1400,"change":853,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-15",14.43,14.38,3.6,12300,{"date":1404,"open":857,"high":857,"low":1178,"close":823,"change":1009,"percent_change":1405,"volume":1406,"transactions":9,"vwap":823},"2025-12-12",0.43,26400,{"date":1408,"open":852,"high":852,"low":1367,"close":1409,"change":646,"percent_change":67,"volume":1410,"transactions":9,"vwap":1409},"2025-12-11",13.82,11800,{"date":1412,"open":1206,"high":1413,"low":1206,"close":1376,"change":1155,"percent_change":1414,"volume":714,"transactions":9,"vwap":1376},"2025-12-10",14.08,2.58,{"date":1416,"open":1111,"high":1417,"low":1106,"close":1253,"change":544,"percent_change":94,"volume":1418,"transactions":9,"vwap":1253},"2025-12-09",13.75,11200,{"date":1420,"open":1421,"high":1279,"low":1240,"close":1178,"change":706,"percent_change":1233,"volume":1098,"transactions":9,"vwap":1178},"2025-12-08",13.245,{"date":1423,"open":1034,"high":1241,"low":1034,"close":916,"change":1009,"percent_change":60,"volume":1424,"transactions":9,"vwap":916},"2025-12-05",6400,{"date":1426,"open":910,"high":910,"low":987,"close":1240,"change":418,"percent_change":1427,"volume":1332,"transactions":9,"vwap":1240},"2025-12-04",-0.38,{"date":1429,"open":1241,"high":906,"low":1013,"close":1074,"change":350,"percent_change":1430,"volume":1329,"transactions":9,"vwap":1074},"2025-12-03",0.76,{"date":1432,"open":1241,"high":1433,"low":1134,"close":1134,"change":111,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1134},"2025-12-02",13.342,-1.28,8900,{"date":1437,"open":26,"high":1438,"low":26,"close":1042,"change":404,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1042},"2025-12-01",13.5,-1.91,59200,{"date":1442,"open":1443,"high":1443,"low":1438,"close":885,"change":151,"percent_change":1114,"volume":1444,"transactions":9,"vwap":885},"2025-11-28",13.6,5500,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1367,"change":215,"percent_change":1069,"volume":1071,"transactions":9,"vwap":1367},"2025-11-26",13.42,13.63,{"date":1450,"open":1282,"high":1443,"low":1282,"close":1206,"change":206,"percent_change":825,"volume":1340,"transactions":9,"vwap":1206},"2025-11-25",{"date":1452,"open":910,"high":1453,"low":906,"close":1177,"change":876,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1177},"2025-11-24",13.69,-1.75,6800,{"date":1457,"open":1132,"high":900,"low":1132,"close":1453,"change":1458,"percent_change":1459,"volume":1234,"transactions":9,"vwap":1453},"2025-11-21",0.32,2.39,{"date":1461,"open":1224,"high":1462,"low":1244,"close":919,"change":473,"percent_change":340,"volume":1463,"transactions":9,"vwap":919},"2025-11-20",13.455,24900,{"date":1465,"open":1466,"high":1466,"low":906,"close":1177,"change":646,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1177},"2025-11-19",13.567,-0.74,6000,{"date":1470,"open":1228,"high":1471,"low":1228,"close":1471,"change":473,"percent_change":340,"volume":1472,"transactions":9,"vwap":1471},"2025-11-18",13.55,2600,{"date":1474,"open":1475,"high":1251,"low":1476,"close":1448,"change":418,"percent_change":1225,"volume":1187,"transactions":9,"vwap":1448},"2025-11-17",13.765,13.598,{"date":1478,"open":1074,"high":911,"low":1074,"close":911,"change":544,"percent_change":1479,"volume":648,"transactions":9,"vwap":911},"2025-11-14",1.94,{"date":1481,"open":1291,"high":1282,"low":1113,"close":1447,"change":234,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1447},"2025-11-13",0.83,11700,{"date":1485,"open":1244,"high":1228,"low":1074,"close":1178,"change":339,"percent_change":1351,"volume":1486,"transactions":9,"vwap":1178},"2025-11-12",15700,{"date":1488,"open":1489,"high":906,"low":1292,"close":906,"change":707,"percent_change":654,"volume":1490,"transactions":9,"vwap":906},"2025-11-11",13.161,4300,{"date":1492,"open":1074,"high":1177,"low":1176,"close":963,"change":304,"percent_change":1493,"volume":1010,"transactions":9,"vwap":963},"2025-11-10",-0.83,{"date":1495,"open":1143,"high":983,"low":950,"close":1240,"change":403,"percent_change":1496,"volume":1418,"transactions":9,"vwap":1240},"2025-11-07",-0.3,{"date":1498,"open":983,"high":916,"low":1292,"close":983,"change":646,"percent_change":1499,"volume":1071,"transactions":9,"vwap":983},"2025-11-06",-0.75,{"date":1501,"open":1194,"high":1228,"low":1292,"close":1228,"change":527,"percent_change":1502,"volume":1352,"transactions":9,"vwap":1228},"2025-11-05",1.44,{"date":1504,"open":1080,"high":1505,"low":1080,"close":1134,"change":304,"percent_change":1493,"volume":1329,"transactions":9,"vwap":1134},"2025-11-04",13.22,{"date":1507,"open":1433,"high":1433,"low":1292,"close":916,"change":1009,"percent_change":60,"volume":1288,"transactions":9,"vwap":916},"2025-11-03",{"date":1509,"open":916,"high":1510,"low":1176,"close":1240,"change":611,"percent_change":459,"volume":1511,"transactions":9,"vwap":1240},"2025-10-31",13.286,10900,{"date":1513,"open":916,"high":1224,"low":1013,"close":1228,"change":216,"percent_change":1514,"volume":1444,"transactions":9,"vwap":1228},"2025-10-30",0.98,{"date":1516,"open":1517,"high":1517,"low":1113,"close":1013,"change":215,"percent_change":1069,"volume":1518,"transactions":9,"vwap":1013},"2025-10-29",13.345,9300,{"date":1520,"open":1224,"high":1521,"low":1292,"close":1522,"change":510,"percent_change":1523,"volume":745,"transactions":9,"vwap":1522},"2025-10-28",13.514,13.19,-2.08,{"date":1525,"open":885,"high":1443,"low":910,"close":1198,"change":294,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1198},"2025-10-27",-1.32,9500,{"date":1529,"open":1471,"high":1530,"low":1471,"close":1118,"change":350,"percent_change":87,"volume":1266,"transactions":9,"vwap":1118},"2025-10-24",13.798,{"date":1532,"open":1198,"high":885,"low":1198,"close":1471,"change":304,"percent_change":1271,"volume":1294,"transactions":9,"vwap":1471},"2025-10-23",{"date":1534,"open":1535,"high":1535,"low":1206,"close":1355,"change":1536,"percent_change":1537,"volume":967,"transactions":9,"vwap":1355},"2025-10-22",13.682,0.12,0.89,{"date":1539,"open":1540,"high":1540,"low":1367,"close":1367,"change":198,"percent_change":198,"volume":1541,"transactions":9,"vwap":1367},"2025-10-21",13.725,3500,{"date":1543,"open":1544,"high":1471,"low":1177,"close":1367,"change":151,"percent_change":1114,"volume":1545,"transactions":9,"vwap":1367},"2025-10-20",13.495,18300,{"date":1547,"open":1471,"high":1548,"low":1177,"close":1438,"change":418,"percent_change":1225,"volume":1000,"transactions":9,"vwap":1438},"2025-10-17",13.79,{"date":1550,"open":1471,"high":1417,"low":1270,"close":1471,"change":151,"percent_change":1114,"volume":1083,"transactions":9,"vwap":1471},"2025-10-16",{"date":1552,"open":1443,"high":1212,"low":1438,"close":1270,"change":387,"percent_change":206,"volume":1553,"transactions":9,"vwap":1270},"2025-10-15",25100,{"date":1555,"open":1113,"high":1206,"low":1113,"close":1438,"change":387,"percent_change":206,"volume":1556,"transactions":9,"vwap":1438},"2025-10-14",19400,{"date":1558,"open":965,"high":1282,"low":965,"close":1282,"change":853,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1282},"2025-10-13",3.85,12000,{"date":1562,"open":1292,"high":1292,"low":1018,"close":1018,"change":419,"percent_change":1563,"volume":967,"transactions":9,"vwap":1018},"2025-10-10",-2.48,{"date":1565,"open":1206,"high":1206,"low":1132,"close":1042,"change":189,"percent_change":1566,"volume":795,"transactions":9,"vwap":1042},"2025-10-09",-1.48,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1206,"change":1114,"percent_change":1572,"volume":1022,"transactions":9,"vwap":1206},"2025-10-08",13.375,13.77,13.358,2.27,{"date":1574,"open":1241,"high":1575,"low":1240,"close":1505,"change":735,"percent_change":1576,"volume":1352,"transactions":9,"vwap":1505},"2025-10-07",13.445,0.61,{"date":1578,"open":1438,"high":1579,"low":1580,"close":1044,"change":458,"percent_change":584,"volume":1581,"transactions":9,"vwap":1044},"2025-10-06",13.504,13.06,4400,{"date":1583,"open":1240,"high":1132,"low":1176,"close":1132,"change":88,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1132},"2025-10-03",1.68,1800,{"date":1587,"open":987,"high":1522,"low":1176,"close":1176,"change":404,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1176},"2025-10-02",-1.95,4500,{"date":1591,"open":910,"high":910,"low":1240,"close":1228,"change":536,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1228},"2025-10-01",-1.62,4200,{"date":1595,"open":1177,"high":1043,"low":1074,"close":1252,"change":225,"percent_change":226,"volume":1245,"transactions":9,"vwap":1252},"2025-09-30",{"date":1597,"open":1598,"high":1598,"low":919,"close":1253,"change":285,"percent_change":1599,"volume":1315,"transactions":9,"vwap":1253},"2025-09-29",13.986,-0.44,{"date":1601,"open":1198,"high":1448,"low":1198,"close":1448,"change":198,"percent_change":198,"volume":1005,"transactions":9,"vwap":1448},"2025-09-26",{"date":1603,"open":895,"high":1409,"low":1448,"close":1448,"change":536,"percent_change":1390,"volume":1541,"transactions":9,"vwap":1448},"2025-09-25",{"date":1605,"open":1443,"high":905,"low":1367,"close":905,"change":350,"percent_change":1258,"volume":1606,"transactions":9,"vwap":905},"2025-09-24",2900,{"date":1608,"open":832,"high":832,"low":1118,"close":1417,"change":225,"percent_change":226,"volume":1203,"transactions":9,"vwap":1417},"2025-09-23",{"date":1610,"open":895,"high":895,"low":867,"close":867,"change":536,"percent_change":1611,"volume":967,"transactions":9,"vwap":867},"2025-09-22",-1.57,{"date":1613,"open":1614,"high":1614,"low":1570,"close":840,"change":294,"percent_change":21,"volume":1615,"transactions":9,"vwap":840},"2025-09-19",14.16,56100,{"date":1617,"open":1269,"high":831,"low":1548,"close":1614,"change":136,"percent_change":1618,"volume":691,"transactions":9,"vwap":1614},"2025-09-18",3.36,{"date":1620,"open":1328,"high":1621,"low":1328,"close":900,"change":646,"percent_change":67,"volume":691,"transactions":9,"vwap":900},"2025-09-17",14.34,{"date":1623,"open":919,"high":895,"low":919,"close":895,"change":783,"percent_change":1624,"volume":1625,"transactions":9,"vwap":895},"2025-09-16",2.15,3900,{"date":1627,"open":1106,"high":861,"low":1106,"close":1270,"change":761,"percent_change":116,"volume":955,"transactions":9,"vwap":1270},"2025-09-15",{"date":1629,"open":1132,"high":1106,"low":971,"close":1106,"change":1344,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1106},"2025-09-12",-1.69,3100,{"date":1633,"open":1111,"high":1358,"low":1111,"close":885,"change":544,"percent_change":94,"volume":672,"transactions":9,"vwap":885},"2025-09-11",{"date":1635,"open":1198,"high":1282,"low":1042,"close":1042,"change":206,"percent_change":101,"volume":1581,"transactions":9,"vwap":1042},"2025-09-10",{"date":1637,"open":906,"high":1438,"low":1074,"close":1074,"change":1015,"percent_change":1297,"volume":795,"transactions":9,"vwap":1074},"2025-09-09",{"date":1639,"open":1240,"high":906,"low":1240,"close":906,"change":1009,"percent_change":60,"volume":1318,"transactions":9,"vwap":906},"2025-09-08",{"date":1641,"open":1241,"high":1228,"low":1292,"close":1228,"change":418,"percent_change":1225,"volume":1444,"transactions":9,"vwap":1228},"2025-09-05",{"date":1643,"open":918,"high":1220,"low":1176,"close":1220,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1220},"2025-09-04",0.54,4.2,5000,{"date":1648,"open":933,"high":1220,"low":925,"close":925,"change":536,"percent_change":1649,"volume":1352,"transactions":9,"vwap":925},"2025-09-03",-1.68,{"date":1651,"open":1132,"high":1091,"low":933,"close":933,"change":698,"percent_change":1652,"volume":1312,"transactions":9,"vwap":933},"2025-09-02",-2.39,{"date":1654,"open":1042,"high":906,"low":1655,"close":1220,"change":789,"percent_change":1656,"volume":1187,"transactions":9,"vwap":1220},"2025-08-29",13.265,1.29,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1505,"change":473,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1505},"2025-08-28",13.235,13.327,13.095,-0.6,6900,{"date":1665,"open":1194,"high":1091,"low":1580,"close":1132,"change":761,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1132},"2025-08-27",1.22,10400,{"date":1669,"open":996,"high":1522,"low":1670,"close":1044,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1044},"2025-08-26",12.75,0.59,4.7,14700,{"date":1675,"open":1086,"high":925,"low":1676,"close":1676,"change":510,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-08-25",12.55,-2.18,27700,{"date":1680,"open":1681,"high":1020,"low":1075,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-08-22",12.62,12.83,0.4,3.22,45400,{"date":1687,"open":1688,"high":1030,"low":1688,"close":1689,"change":473,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-08-21",12.31,12.43,-0.64,21300,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":88,"percent_change":1697,"volume":1217,"transactions":9,"vwap":1696},"2025-08-20",12.775,12.24,12.51,1.79,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":706,"percent_change":1384,"volume":993,"transactions":9,"vwap":1702},"2025-08-19",12.22,12.405,12.29,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1695,"change":189,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1695},"2025-08-18",12.231,12.395,-1.61,4900,{"date":1710,"open":997,"high":997,"low":1711,"close":1711,"change":304,"percent_change":612,"volume":1673,"transactions":9,"vwap":1711},"2025-08-15",12.44,{"date":1713,"open":1030,"high":1055,"low":1676,"close":1676,"change":863,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1676},"2025-08-14",-3.31,5800,{"date":1717,"open":1087,"high":1044,"low":997,"close":1020,"change":81,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1020},"2025-08-13",1.09,17100,{"date":1721,"open":1056,"high":945,"low":1722,"close":945,"change":1723,"percent_change":1202,"volume":1663,"transactions":9,"vwap":945},"2025-08-12",12.57,0.2,{"date":1725,"open":982,"high":932,"low":1726,"close":1727,"change":20,"percent_change":1566,"volume":1285,"transactions":9,"vwap":1727},"2025-08-11",12.47,12.64,{"date":1729,"open":1076,"high":933,"low":1076,"close":1682,"change":331,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1682},"2025-08-08",-1,4100,{"date":1733,"open":906,"high":906,"low":1028,"close":978,"change":527,"percent_change":451,"volume":1064,"transactions":9,"vwap":978},"2025-08-07",{"date":1735,"open":1736,"high":1139,"low":1736,"close":949,"change":1458,"percent_change":552,"volume":1435,"transactions":9,"vwap":949},"2025-08-06",12.45,{"date":1738,"open":1282,"high":1282,"low":1736,"close":1736,"change":260,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1736},"2025-08-05",-1.66,20200,{"date":1742,"open":1028,"high":1081,"low":1727,"close":1030,"change":1069,"percent_change":116,"volume":1468,"transactions":9,"vwap":1030},"2025-08-04",{"date":1744,"open":1030,"high":1003,"low":1696,"close":1696,"change":1344,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1696},"2025-08-01",-1.81,14800,{"date":1748,"open":1670,"high":1176,"low":1030,"close":1749,"change":611,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-07-31",12.74,-1.09,8300,{"date":1753,"open":918,"high":1080,"low":1754,"close":946,"change":611,"percent_change":959,"volume":858,"transactions":9,"vwap":946},"2025-07-30",12.7,{"date":1756,"open":971,"high":1292,"low":1757,"close":965,"change":304,"percent_change":966,"volume":1468,"transactions":9,"vwap":965},"2025-07-29",12.97,{"date":1759,"open":1127,"high":1074,"low":950,"close":971,"change":473,"percent_change":1004,"volume":1468,"transactions":9,"vwap":971},"2025-07-28",{"date":1761,"open":1421,"high":916,"low":1008,"close":1013,"change":403,"percent_change":1496,"volume":1468,"transactions":9,"vwap":1013},"2025-07-25",{"date":1763,"open":910,"high":1282,"low":1505,"close":1074,"change":473,"percent_change":1662,"volume":1435,"transactions":9,"vwap":1074},"2025-07-24",{"date":1765,"open":1013,"high":1091,"low":1013,"close":1244,"change":330,"percent_change":1015,"volume":1259,"transactions":9,"vwap":1244},"2025-07-23",{"date":1767,"open":1171,"high":1355,"low":1768,"close":1106,"change":1009,"percent_change":60,"volume":1769,"transactions":9,"vwap":1106},"2025-07-22",13.185,10200,{"date":1771,"open":1139,"high":1139,"low":1772,"close":1186,"change":81,"percent_change":141,"volume":1773,"transactions":9,"vwap":1186},"2025-07-21",13.201,18000,{"date":1775,"open":1139,"high":1438,"low":1123,"close":1134,"change":20,"percent_change":1776,"volume":1511,"transactions":9,"vwap":1134},"2025-07-18",-1.42,{"date":1778,"open":1044,"high":1282,"low":1044,"close":1228,"change":1723,"percent_change":889,"volume":1779,"transactions":9,"vwap":1228},"2025-07-17",42800,{"date":1781,"open":1580,"high":1505,"low":1018,"close":1044,"change":234,"percent_change":1119,"volume":810,"transactions":9,"vwap":1044},"2025-07-16",{"date":1783,"open":1661,"high":1522,"low":982,"close":932,"change":20,"percent_change":1128,"volume":1784,"transactions":9,"vwap":932},"2025-07-15",9400,{"date":1786,"open":935,"high":983,"low":935,"close":1505,"change":216,"percent_change":1787,"volume":1000,"transactions":9,"vwap":1505},"2025-07-14",0.99,{"date":1789,"open":918,"high":1292,"low":1790,"close":963,"change":473,"percent_change":1004,"volume":1031,"transactions":9,"vwap":963},"2025-07-11",13.065,{"date":1792,"open":1034,"high":1113,"low":1034,"close":1113,"change":215,"percent_change":1069,"volume":1318,"transactions":9,"vwap":1113},"2025-07-10",{"date":1794,"open":1795,"high":1505,"low":1795,"close":1134,"change":206,"percent_change":1644,"volume":1796,"transactions":9,"vwap":1134},"2025-07-09",12.985,7800,{"date":1798,"open":1034,"high":1013,"low":1034,"close":1176,"change":706,"percent_change":1233,"volume":1799,"transactions":9,"vwap":1176},"2025-07-08",16300,{"date":1801,"open":1018,"high":1176,"low":1795,"close":932,"change":339,"percent_change":1802,"volume":691,"transactions":9,"vwap":932},"2025-07-07",-0.69,{"date":1804,"open":1805,"high":1806,"low":1795,"close":987,"change":1807,"percent_change":1808,"volume":1796,"transactions":9,"vwap":987},"2025-07-03",13.0080004,13.195,0.36,2.82,{"date":1810,"open":927,"high":1101,"low":1014,"close":1014,"change":403,"percent_change":1082,"volume":960,"transactions":9,"vwap":1014},"2025-07-02",{"date":1812,"open":1813,"high":1080,"low":934,"close":934,"change":1009,"percent_change":126,"volume":672,"transactions":9,"vwap":934},"2025-07-01",12.914,{"date":1815,"open":932,"high":950,"low":1816,"close":1749,"change":1817,"percent_change":1818,"volume":1799,"transactions":9,"vwap":1749},"2025-06-30",12.68,-0.55,-4.14,{"date":1820,"open":916,"high":1111,"low":1821,"close":1186,"change":1671,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1186},"2025-06-27",12.46,4.65,93600,{"date":1825,"open":1749,"high":1749,"low":1826,"close":1754,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1754},"2025-06-26",12.495,-0.12,-0.94,16100,{"date":1831,"open":1068,"high":946,"low":1068,"close":997,"change":646,"percent_change":1149,"volume":678,"transactions":9,"vwap":997},"2025-06-25",{"date":1833,"open":1834,"high":996,"low":1834,"close":935,"change":706,"percent_change":551,"volume":1835,"transactions":9,"vwap":935},"2025-06-24",12.635,12600,{"date":1837,"open":1689,"high":998,"low":1838,"close":998,"change":1265,"percent_change":1839,"volume":1840,"transactions":9,"vwap":998},"2025-06-23",12.35,3.54,13200,{"date":1842,"open":1676,"high":946,"low":1843,"close":1689,"change":473,"percent_change":1690,"volume":1844,"transactions":9,"vwap":1689},"2025-06-20",12.38,20500,{"date":1846,"open":1244,"high":1244,"low":1847,"close":1696,"change":206,"percent_change":920,"volume":1483,"transactions":9,"vwap":1696},"2025-06-18",12.34,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1711,"change":350,"percent_change":1262,"volume":1852,"transactions":9,"vwap":1711},"2025-06-17",12.472,12.265,16800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1847,"change":761,"percent_change":972,"volume":1217,"transactions":9,"vwap":1847},"2025-06-16",12.315,12.863,12.25,{"date":1859,"open":1860,"high":946,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-06-13",12.5,12.08,12.18,-0.39,-3.1,20700,{"date":1867,"open":1868,"high":945,"low":1689,"close":1722,"change":387,"percent_change":735,"volume":1865,"transactions":9,"vwap":1722},"2025-06-12",12.501,{"date":1870,"open":1871,"high":1871,"low":1711,"close":1872,"change":536,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-06-11",13.157,12.56,-1.72,25700,{"date":1876,"open":1877,"high":1878,"low":1028,"close":1028,"change":339,"percent_change":1025,"volume":1180,"transactions":9,"vwap":1028},"2025-06-10",12.925,13.135,{"date":1880,"open":1036,"high":1020,"low":1054,"close":998,"change":331,"percent_change":1730,"volume":1881,"transactions":9,"vwap":998},"2025-06-09",17900,{"date":1883,"open":932,"high":932,"low":1076,"close":1034,"change":761,"percent_change":1021,"volume":1884,"transactions":9,"vwap":1034},"2025-06-06",19700,{"date":1886,"open":1676,"high":978,"low":1676,"close":945,"change":888,"percent_change":1887,"volume":1719,"transactions":9,"vwap":945},"2025-06-05",1.66,{"date":1889,"open":1034,"high":965,"low":1860,"close":1890,"change":1817,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-06-04",12.63,-4.17,35400,{"date":1894,"open":1176,"high":1895,"low":1176,"close":1291,"change":442,"percent_change":869,"volume":1896,"transactions":9,"vwap":1291},"2025-06-03",13.407,19500,{"date":1898,"open":1074,"high":1074,"low":1044,"close":1134,"change":331,"percent_change":1899,"volume":1259,"transactions":9,"vwap":1134},"2025-06-02",-0.98,{"date":1901,"open":965,"high":1194,"low":965,"close":1194,"change":1009,"percent_change":60,"volume":1444,"transactions":9,"vwap":1194},"2025-05-30",{"date":1903,"open":1074,"high":1074,"low":926,"close":1505,"change":234,"percent_change":1119,"volume":1715,"transactions":9,"vwap":1505},"2025-05-29",{"date":1905,"open":1080,"high":1906,"low":1907,"close":1080,"change":387,"percent_change":735,"volume":1908,"transactions":9,"vwap":1080},"2025-05-28",13.285,12.875,24100,{"date":1910,"open":1911,"high":1911,"low":978,"close":918,"change":1155,"percent_change":1912,"volume":1402,"transactions":9,"vwap":918},"2025-05-27",13.115,2.75,{"date":1914,"open":1076,"high":1806,"low":1076,"close":1670,"change":418,"percent_change":1863,"volume":1347,"transactions":9,"vwap":1670},"2025-05-23",{"date":1916,"open":1008,"high":1224,"low":934,"close":934,"change":1427,"percent_change":1917,"volume":1918,"transactions":9,"vwap":934},"2025-05-22",-2.88,12800,{"date":1920,"open":1244,"high":1447,"low":1291,"close":1291,"change":1344,"percent_change":1873,"volume":1098,"transactions":9,"vwap":1291},"2025-05-21",{"date":1922,"open":1240,"high":1328,"low":1240,"close":1224,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1224},"2025-05-20",0.27,2.05,26300,{"date":1927,"open":934,"high":1044,"low":1754,"close":1044,"change":60,"percent_change":1928,"volume":1083,"transactions":9,"vwap":1044},"2025-05-19",3.55,{"date":1930,"open":927,"high":1682,"low":1816,"close":1060,"change":1827,"percent_change":1828,"volume":1347,"transactions":9,"vwap":1060},"2025-05-16",{"date":1932,"open":971,"high":1933,"low":927,"close":927,"change":304,"percent_change":928,"volume":1157,"transactions":9,"vwap":927},"2025-05-15",13.262,{"date":1935,"open":1936,"high":1661,"low":1067,"close":935,"change":1536,"percent_change":1937,"volume":1309,"transactions":9,"vwap":935},"2025-05-14",12.802,0.94,{"date":1939,"open":1940,"high":1941,"low":1754,"close":934,"change":285,"percent_change":1942,"volume":1943,"transactions":9,"vwap":934},"2025-05-13",12.732,13.011,-0.47,21200,{"date":1945,"open":1014,"high":1074,"low":1014,"close":991,"change":1946,"percent_change":1947,"volume":774,"transactions":9,"vwap":991},"2025-05-12",0.305,2.43,{"date":1949,"open":1950,"high":1951,"low":177,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-05-09",12.668,13.112,12.555,0.365,2.99,22100,{"date":1957,"open":1958,"high":1736,"low":1959,"close":1960,"change":189,"percent_change":1707,"volume":1961,"transactions":9,"vwap":1960},"2025-05-08",12.345,12.02,12.19,19000,{"date":1963,"open":1964,"high":1964,"low":1960,"close":1965,"change":1536,"percent_change":1514,"volume":1402,"transactions":9,"vwap":1965},"2025-05-07",12.665,12.39,{"date":1967,"open":1821,"high":933,"low":1960,"close":1968,"change":566,"percent_change":1969,"volume":1309,"transactions":9,"vwap":1968},"2025-05-06",12.27,-2.15,{"date":1971,"open":1028,"high":1028,"low":1972,"close":1062,"change":1225,"percent_change":1973,"volume":1259,"transactions":9,"vwap":1062},"2025-05-05",12.36,-2.87,{"date":1975,"open":949,"high":1029,"low":949,"close":1029,"change":1283,"percent_change":1976,"volume":1468,"transactions":9,"vwap":1029},"2025-05-02",2.22,{"date":1978,"open":1860,"high":1964,"low":1979,"close":1890,"change":216,"percent_change":1980,"volume":1667,"transactions":9,"vwap":1890},"2025-05-01",12.3,1.04,{"date":1982,"open":1872,"high":1983,"low":1984,"close":1860,"change":646,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1860},"2025-04-30",12.614,12.4,-0.79,26200,{"date":1988,"open":1676,"high":1113,"low":1166,"close":1086,"change":418,"percent_change":286,"volume":752,"transactions":9,"vwap":1086},"2025-04-29",{"date":1990,"open":1054,"high":1991,"low":1872,"close":1054,"change":198,"percent_change":198,"volume":791,"transactions":9,"vwap":1054},"2025-04-28",12.789,{"date":1993,"open":945,"high":998,"low":1890,"close":1054,"change":1082,"percent_change":1652,"volume":842,"transactions":9,"vwap":1054},"2025-04-25",{"date":181,"open":1995,"high":1176,"low":946,"close":978,"change":1996,"percent_change":1683,"volume":1435,"transactions":9,"vwap":978},12.909,0.051]