[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGICA":3,"homepage-market-summary":35,"stock-historical-DGICA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DGICA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Donegal Group Inc","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Donegal Group Inc is an insurance holding company whose insurance subsidiaries and affiliates offer property and casualty insurance in 21 Mid-Atlantic, Midwestern, Southern, and Southwestern states. It includes three segments: Investments Function, Commercial Lines of Insurance, and Personal Lines of Insurance. The majority of revenue is from the commercial Lines segment. The commercial Lines segment consists mainly of commercial automobile, commercial multi-peril, and workers' compensation policies.","851","Marietta, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2146,0.77,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.27,18.29,18.45,18.015,18.17,0.1,0.55,96144.838073,2998,18.2907,21.059999,16.11,122111.479678724,43.6,5849,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},21.12,131865,48130769.919681,-1.98,"2025-04-22",[187,188,197,208,219,229,239,247,258,268,279,289,298,308,317,327,337,347,355,362,371,382,390,398,408,415,423,433,440,449,456,464,473,482,490,495,502,510,517,525,534,543,552,563,571,579,588,596,606,615,623,631,638,646,653,657,663,667,673,678,682,688,693,697,703,706,711,717,722,728,733,738,747,753,760,767,774,782,789,795,803,809,817,823,830,838,845,852,859,863,868,872,878,883,889,896,901,904,909,914,919,925,930,936,942,950,958,966,971,979,985,989,994,999,1003,1008,1014,1019,1024,1027,1032,1036,1041,1044,1049,1054,1056,1062,1065,1069,1073,1081,1086,1092,1095,1099,1104,1110,1115,1119,1122,1129,1135,1139,1142,1146,1149,1152,1157,1161,1164,1168,1172,1175,1179,1185,1190,1195,1198,1204,1209,1213,1218,1222,1227,1234,1238,1242,1247,1251,1254,1259,1266,1270,1275,1282,1286,1290,1297,1302,1307,1312,1317,1322,1328,1335,1340,1344,1349,1354,1359,1366,1370,1375,1380,1385,1391,1399,1407,1415,1421,1427,1435,1440,1446,1452,1455,1461,1465,1467,1473,1479,1485,1489,1493,1497,1500,1505,1510,1514,1519,1522,1526,1528,1533,1535,1539,1543,1548,1552,1554,1557,1561,1565,1569,1573,1577,1580,1583,1586,1589,1592,1596,1599,1603,1607,1609,1613,1618,1623,1626,1628,1630,1634,1638,1641,1645,1649,1652,1655,1658,1661,1666,1670,1674,1680,1683,1688,1691,1695,1698,1703,1707,1710,1715,1720,1725,1728,1731,1735,1738,1740,1743,1747,1750,1753,1756,1759,1763,1769,1772,1776,1779,1782,1785,1790,1792,1795,1798,1803,1806,1810,1814,1818,1822,1826,1828,1832,1836,1839,1844,1847,1850,1854,1858,1862,1866,1871,1875,1879,1882,1886,1890,1895,1898,1902,1905,1909,1913,1917,1920,1924,1927,1931,1934,1939,1943,1946,1950,1953,1959,1964,1968,1973,1980,1983,1990,1994,1999,2003,2006,2010,2013,2016,2018,2022,2026,2029,2032,2035,2038,2042,2044,2050,2053],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":152,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",17.82,18.19,17.68,2.14,124817.56836,3105,18.0528,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",17.87,18.09,17.76,17.79,-0.28,-1.55,143836.35356,3135,17.8302,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",17.955,18.1,17.855,18.07,0.05,0.28,62283.07861,2296,17.9993,{"date":220,"open":221,"high":24,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",18.08,17.8001,18.02,-0.07,-0.39,123730.00566,2894,18.0412,{"date":230,"open":231,"high":232,"low":233,"close":200,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",17.92,18.1997,17.72,0.17,0.95,160846.1938,2960,18.0271,{"date":240,"open":191,"high":241,"low":231,"close":231,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",18.26,-0.21,-1.16,111567.41939,2331,18.024,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",18.53,18.555,18.12,18.13,-0.45,-2.42,126596.594366,2879,18.2225,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",18.73,18.3975,18.58,-0.02,-0.11,106730.4617,2720,18.5726,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",18.72,18.87,18.57,18.6,-0.13,-0.69,91888.463759,2903,18.7189,{"date":280,"open":281,"high":282,"low":283,"close":260,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",18.84,18.995,18.5,-0.14,-0.74,240013.602389,2502,18.7624,{"date":290,"open":291,"high":292,"low":293,"close":271,"change":274,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",19.07,19.11,18.51,-0.68,126285.02141,3138,18.7561,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":253,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",19.35,19.555,18.965,19,-2.31,167872.515794,3562,19.1357,{"date":309,"open":310,"high":311,"low":312,"close":310,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",19.45,19.515,19.26,0,76087.665218,3397,19.4226,{"date":318,"open":319,"high":320,"low":321,"close":310,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",19.43,19.71,18.98,0.09,0.46,69834.251216,2159,19.4299,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":25,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",19.34,19.4,19.14,19.36,0.52,91783.01725,2687,19.2913,{"date":338,"open":339,"high":340,"low":341,"close":312,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",19.095,19.27,19.03,0.26,1.37,84404.94273,2797,19.17,{"date":348,"open":349,"high":350,"low":351,"close":303,"change":313,"percent_change":313,"volume":352,"transactions":353,"vwap":354},"2026-09-09",18.89,19.02,18.62,138878.685942,3204,18.9138,{"date":356,"open":357,"high":310,"low":358,"close":303,"change":253,"percent_change":304,"volume":359,"transactions":360,"vwap":361},"2026-09-08",19.31,18.99,95592.04543,2521,19.0734,{"date":363,"open":364,"high":365,"low":303,"close":310,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",19.29,19.55,0.03,0.15,76536.812854,2539,19.4147,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",19.49,19.76,19.22,19.42,0.07,0.36,98628.485885,2924,19.4988,{"date":383,"open":329,"high":384,"low":346,"close":300,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",19.54,0.18,0.94,107397.181269,2987,19.3793,{"date":391,"open":392,"high":393,"low":394,"close":346,"change":214,"percent_change":342,"volume":395,"transactions":396,"vwap":397},"2026-09-01",19.21,19.44,19.04,75230.035291,3246,19.1599,{"date":399,"open":375,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",19.275,18.3,19.12,-0.12,-0.62,117866.814495,3143,19.155,{"date":409,"open":321,"high":410,"low":349,"close":411,"change":342,"percent_change":343,"volume":412,"transactions":413,"vwap":414},"2026-08-28",19.25,19.24,94950.271063,2421,19.1897,{"date":416,"open":291,"high":417,"low":418,"close":321,"change":403,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",19.105,18.75,-0.63,100261.57715,2703,18.9601,{"date":424,"open":425,"high":364,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",19.16,18.71,19.1,-0.03,-0.16,95954.69423,3369,19.1042,{"date":434,"open":358,"high":340,"low":281,"close":435,"change":367,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",19.13,0.79,120399.97678,2896,19.0374,{"date":441,"open":442,"high":392,"low":443,"close":321,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",18.69,18.6101,0.31,1.66,142228.14467,3719,19.0261,{"date":450,"open":451,"high":452,"low":293,"close":451,"change":313,"percent_change":313,"volume":453,"transactions":454,"vwap":455},"2026-08-21",18.67,18.85,417270.66498,3938,18.6679,{"date":457,"open":283,"high":270,"low":458,"close":451,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",18.35,0.16,0.86,110348.036939,3745,18.6338,{"date":465,"open":262,"high":466,"low":467,"close":293,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",18.79,18.42,-0.1,-0.54,115994.58733,3581,18.5829,{"date":474,"open":351,"high":475,"low":476,"close":477,"change":367,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",18.76,18.49,18.61,0.81,82508.724637,2931,18.5965,{"date":483,"open":475,"high":484,"low":485,"close":486,"change":487,"percent_change":204,"volume":488,"transactions":431,"vwap":489},"2026-08-17",19.06,18.41,18.46,-0.29,89527.054115,18.5486,{"date":491,"open":426,"high":310,"low":273,"close":418,"change":313,"percent_change":313,"volume":492,"transactions":493,"vwap":494},"2026-08-14",114605.93382,3525,18.7508,{"date":496,"open":260,"high":497,"low":272,"close":418,"change":25,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",19.01,0.54,95140.095819,3337,18.7201,{"date":503,"open":504,"high":505,"low":283,"close":506,"change":428,"percent_change":429,"volume":507,"transactions":508,"vwap":509},"2026-08-12",18.68,18.83,18.65,119052.567578,3442,18.7258,{"date":511,"open":260,"high":505,"low":512,"close":504,"change":513,"percent_change":214,"volume":514,"transactions":515,"vwap":516},"2026-08-11",18.43,0.01,80007.083554,2356,18.7163,{"date":518,"open":410,"high":410,"low":519,"close":451,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",18.63,-0.57,-2.96,79026.007121,2688,18.7926,{"date":526,"open":527,"high":528,"low":529,"close":411,"change":487,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",19.39,19.48,19.18,-1.48,98737.196086,2919,19.302,{"date":535,"open":536,"high":537,"low":340,"close":538,"change":264,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",19.7,19.795,19.53,-0.56,112035.73969,3539,19.4839,{"date":544,"open":545,"high":546,"low":330,"close":547,"change":385,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",19.6,19.72,19.64,0.92,120822.511531,4232,19.5911,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",19.66,19.6899,19.1935,19.46,-0.3,-1.52,235432.850664,7588,19.395,{"date":564,"open":565,"high":566,"low":357,"close":374,"change":567,"percent_change":25,"volume":568,"transactions":569,"vwap":570},"2026-08-03",19.93,20.14,0.02,100225.299118,3959,19.8103,{"date":572,"open":573,"high":574,"low":411,"close":575,"change":263,"percent_change":468,"volume":576,"transactions":577,"vwap":578},"2026-07-31",19.78,20.1,19.74,158669.374939,3752,19.5931,{"date":580,"open":575,"high":581,"low":582,"close":374,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",20.22,19.265,0.45,2.33,201142.696454,5573,19.8492,{"date":589,"open":402,"high":590,"low":417,"close":357,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",19.405,0.11,0.57,92381.710415,3773,19.3021,{"date":597,"open":598,"high":557,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",19.15,18.95,19.2,0.29,1.53,67679.571897,2806,19.2341,{"date":607,"open":608,"high":609,"low":349,"close":610,"change":367,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",18.92,19.145,18.91,0.8,83064.842952,2462,18.9805,{"date":616,"open":617,"high":618,"low":617,"close":475,"change":147,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",18.44,18.935,1.74,107057.973111,3195,18.7531,{"date":624,"open":24,"high":486,"low":625,"close":617,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",17.97,0.27,1.49,119823.330501,3661,18.3612,{"date":632,"open":272,"high":272,"low":213,"close":24,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",-0.4,-2.15,75723.206666,2662,18.157,{"date":639,"open":283,"high":640,"low":641,"close":272,"change":642,"percent_change":242,"volume":643,"transactions":644,"vwap":645},"2026-07-21",18.665,18.39,-0.04,71838.6311,2263,18.5833,{"date":647,"open":504,"high":648,"low":273,"close":477,"change":468,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",18.82,-0.53,54707.51032,2654,18.6829,{"date":654,"open":426,"high":292,"low":273,"close":426,"change":322,"percent_change":655,"volume":656,"transactions":9,"vwap":426},"2026-07-17",0.48,76000,{"date":658,"open":659,"high":466,"low":200,"close":351,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":351},"2026-07-16",18.22,0.6,3.33,81600,{"date":664,"open":418,"high":418,"low":625,"close":223,"change":285,"percent_change":665,"volume":666,"transactions":9,"vwap":223},"2026-07-15",-3.94,145400,{"date":668,"open":599,"high":598,"low":669,"close":475,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":475},"2026-07-14",18.56,-0.38,-1.99,200900,{"date":674,"open":451,"high":675,"low":451,"close":331,"change":626,"percent_change":676,"volume":677,"transactions":9,"vwap":331},"2026-07-13",19.19,1.43,155800,{"date":679,"open":599,"high":529,"low":22,"close":271,"change":117,"percent_change":680,"volume":681,"transactions":9,"vwap":271},"2026-07-10",-0.05,130100,{"date":683,"open":684,"high":375,"low":262,"close":685,"change":264,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-09",18.9,18.88,-0.58,198900,{"date":689,"open":332,"high":319,"low":358,"close":358,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":358},"2026-07-08",-0.25,-1.3,163000,{"date":694,"open":425,"high":538,"low":598,"close":411,"change":234,"percent_change":695,"volume":696,"transactions":9,"vwap":411},"2026-07-07",0.89,92400,{"date":698,"open":529,"high":545,"low":699,"close":291,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":291},"2026-07-06",18.96,-0.22,-1.14,97700,{"date":704,"open":410,"high":365,"low":291,"close":364,"change":214,"percent_change":342,"volume":705,"transactions":9,"vwap":364},"2026-07-02",107100,{"date":707,"open":699,"high":300,"low":708,"close":411,"change":152,"percent_change":709,"volume":710,"transactions":9,"vwap":411},"2026-07-01",18.74,2.01,120100,{"date":712,"open":708,"high":713,"low":714,"close":715,"change":366,"percent_change":459,"volume":716,"transactions":9,"vwap":715},"2026-06-30",18.93,18.59,18.86,116700,{"date":718,"open":442,"high":699,"low":21,"close":505,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":505},"2026-06-29",0.12,0.64,156200,{"date":723,"open":724,"high":303,"low":725,"close":426,"change":142,"percent_change":726,"volume":727,"transactions":9,"vwap":426},"2026-06-26",18.2,18.15,3.66,819900,{"date":729,"open":24,"high":401,"low":223,"close":730,"change":700,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-25",18.049999,-1.2,165400,{"date":734,"open":252,"high":735,"low":730,"close":20,"change":459,"percent_change":736,"volume":737,"transactions":9,"vwap":20},"2026-06-24",18.52,0.88,141300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-23",17.59,18.14,17.42,18.11,0.61,3.49,283000,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":513,"percent_change":112,"volume":752,"transactions":9,"vwap":751},"2026-06-22",17.43,17.83,17.5,143300,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":642,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-18",17.78,17.36,17.49,-0.23,208000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":377,"percent_change":132,"volume":766,"transactions":9,"vwap":765},"2026-06-17",17.37,17.58,17.35,17.53,135600,{"date":768,"open":769,"high":763,"low":770,"close":771,"change":719,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-16",17.34,17.28,17.46,0.69,94500,{"date":775,"open":776,"high":777,"low":778,"close":769,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":769},"2026-06-15",17.61,17.65,17.24,-0.27,-1.53,80200,{"date":783,"open":784,"high":785,"low":786,"close":776,"change":787,"percent_change":611,"volume":788,"transactions":9,"vwap":776},"2026-06-12",17.56,17.71,17.48,0.14,92700,{"date":790,"open":791,"high":792,"low":771,"close":791,"change":117,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-11",17.47,17.64,-0.06,133100,{"date":796,"open":797,"high":798,"low":799,"close":786,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":786},"2026-06-10",17.2,17.66,17.19,0.37,2.16,116900,{"date":804,"open":805,"high":742,"low":806,"close":807,"change":366,"percent_change":385,"volume":808,"transactions":9,"vwap":807},"2026-06-09",17.17,17.07,17.11,79300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":429,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-08",17.13,17.29,17,17.08,-0.93,87100,{"date":818,"open":819,"high":820,"low":819,"close":778,"change":333,"percent_change":821,"volume":822,"transactions":9,"vwap":778},"2026-06-05",16.73,17.41,3.11,97100,{"date":824,"open":825,"high":813,"low":826,"close":827,"change":385,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-04",16.82,16.64,16.72,1.09,95500,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-03",16.97,16.49,16.54,-0.44,-2.59,176600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":112,"percent_change":157,"volume":844,"transactions":9,"vwap":843},"2026-06-02",16.86,17.1,16.84,16.98,119000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":680,"percent_change":487,"volume":851,"transactions":9,"vwap":850},"2026-06-01",16.85,17.049999,16.59,16.92,185000,{"date":853,"open":854,"high":855,"low":856,"close":832,"change":468,"percent_change":857,"volume":858,"transactions":9,"vwap":832},"2026-05-29",17.14,17.15,16.96,-0.59,162800,{"date":860,"open":861,"high":841,"low":850,"close":806,"change":513,"percent_change":112,"volume":862,"transactions":9,"vwap":806},"2026-05-28",17.01,137500,{"date":864,"open":756,"high":786,"low":861,"close":865,"change":558,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-27",17.059999,-1.73,112100,{"date":869,"open":870,"high":791,"low":778,"close":756,"change":567,"percent_change":719,"volume":871,"transactions":9,"vwap":756},"2026-05-26",17.33,144600,{"date":873,"open":874,"high":875,"low":870,"close":769,"change":700,"percent_change":876,"volume":877,"transactions":9,"vwap":769},"2026-05-22",17.55,17.62,-1.25,87200,{"date":879,"open":880,"high":763,"low":881,"close":784,"change":719,"percent_change":772,"volume":882,"transactions":9,"vwap":784},"2026-05-21",17.39,17.32,110500,{"date":884,"open":870,"high":751,"low":813,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-20",17.44,0.04,0.23,79900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":377,"percent_change":132,"volume":895,"transactions":9,"vwap":894},"2026-05-19",17.45,17.6,17.3,17.4,103600,{"date":897,"open":861,"high":791,"low":898,"close":870,"change":127,"percent_change":899,"volume":900,"transactions":9,"vwap":870},"2026-05-18",16.99,1.46,109600,{"date":902,"open":854,"high":880,"low":813,"close":814,"change":468,"percent_change":686,"volume":903,"transactions":9,"vwap":814},"2026-05-15",162600,{"date":905,"open":906,"high":812,"low":813,"close":907,"change":234,"percent_change":51,"volume":908,"transactions":9,"vwap":907},"2026-05-14",17.12,17.18,98500,{"date":910,"open":911,"high":807,"low":827,"close":861,"change":322,"percent_change":912,"volume":913,"transactions":9,"vwap":861},"2026-05-13",16.94,0.53,134800,{"date":915,"open":848,"high":811,"low":916,"close":850,"change":700,"percent_change":917,"volume":918,"transactions":9,"vwap":850},"2026-05-12",16.88,-1.28,124800,{"date":920,"open":797,"high":921,"low":922,"close":854,"change":224,"percent_change":923,"volume":924,"transactions":9,"vwap":854},"2026-05-11",17.31,17.030001,-0.41,120300,{"date":926,"open":841,"high":927,"low":840,"close":928,"change":117,"percent_change":793,"volume":929,"transactions":9,"vwap":928},"2026-05-08",17.25,17.21,104700,{"date":931,"open":842,"high":893,"low":932,"close":933,"change":720,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-07",16.71,17.22,3.86,193400,{"date":937,"open":826,"high":827,"low":938,"close":939,"change":214,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-06",16.57,16.58,0.3,102800,{"date":943,"open":944,"high":849,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-05",16.39,16.23,16.53,0.21,1.29,114300,{"date":951,"open":952,"high":953,"low":31,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-04",16.31,16.67,16.32,-0.09,-0.55,143400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":923,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-01",16.62,16.7,16.29,16.41,-2.44,179700,{"date":967,"open":961,"high":820,"low":968,"close":825,"change":969,"percent_change":970,"volume":965,"transactions":9,"vwap":825},"2026-04-30",16.44,-0.81,-4.59,{"date":972,"open":199,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-29",17.93,17.57,17.63,-0.37,-2.06,96500,{"date":980,"open":201,"high":981,"low":201,"close":982,"change":342,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-28",18.040001,18,1.47,117000,{"date":986,"open":875,"high":231,"low":875,"close":987,"change":513,"percent_change":112,"volume":988,"transactions":9,"vwap":987},"2026-04-27",17.74,71500,{"date":990,"open":892,"high":991,"low":764,"close":992,"change":117,"percent_change":793,"volume":993,"transactions":9,"vwap":992},"2026-04-24",17.91,17.73,78300,{"date":995,"open":894,"high":202,"low":762,"close":987,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":987},"2026-04-23",0.34,1.95,54700,{"date":1000,"open":1001,"high":892,"low":764,"close":894,"change":403,"percent_change":294,"volume":1002,"transactions":9,"vwap":894},"2026-04-22",17.51,73100,{"date":1004,"open":765,"high":1005,"low":791,"close":1006,"change":274,"percent_change":285,"volume":1007,"transactions":9,"vwap":1006},"2026-04-21",17.69,17.52,81400,{"date":1009,"open":1010,"high":982,"low":975,"close":777,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":777},"2026-04-20",17.85,-0.2,-1.12,88700,{"date":1015,"open":742,"high":1016,"low":742,"close":1010,"change":592,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1010},"2026-04-17",17.94,3.3,108000,{"date":1020,"open":797,"high":762,"low":797,"close":770,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":770},"2026-04-16",0.08,0.47,67600,{"date":1025,"open":855,"high":870,"low":854,"close":797,"change":214,"percent_change":601,"volume":1026,"transactions":9,"vwap":797},"2026-04-15",100600,{"date":1028,"open":893,"high":764,"low":807,"close":855,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":855},"2026-04-14",-0.15,-0.87,115400,{"date":1033,"open":1034,"high":870,"low":1034,"close":893,"change":313,"percent_change":313,"volume":1035,"transactions":9,"vwap":893},"2026-04-13",17.16,101500,{"date":1037,"open":757,"high":1038,"low":928,"close":893,"change":758,"percent_change":1039,"volume":1040,"transactions":9,"vwap":893},"2026-04-10",17.54,-1.31,94600,{"date":1042,"open":881,"high":798,"low":881,"close":765,"change":1021,"percent_change":323,"volume":1043,"transactions":9,"vwap":765},"2026-04-09",93900,{"date":1045,"open":893,"high":791,"low":928,"close":891,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":891},"2026-04-08",0.33,1.93,130900,{"date":1050,"open":854,"high":1051,"low":806,"close":906,"change":403,"percent_change":1052,"volume":1053,"transactions":9,"vwap":906},"2026-04-07",17.26,-0.7,122200,{"date":1055,"open":1034,"high":893,"low":841,"close":778,"change":263,"percent_change":403,"volume":816,"transactions":9,"vwap":778},"2026-04-06",{"date":1057,"open":1058,"high":762,"low":1059,"close":1051,"change":215,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1051},"2026-04-02",16.95,16.91,1.65,82300,{"date":1063,"open":855,"high":880,"low":856,"close":843,"change":1011,"percent_change":243,"volume":1064,"transactions":9,"vwap":843},"2026-04-01",111600,{"date":1066,"open":1067,"high":1051,"low":898,"close":907,"change":886,"percent_change":887,"volume":1068,"transactions":9,"vwap":907},"2026-03-31",17.23,139200,{"date":1070,"open":847,"high":1034,"low":847,"close":854,"change":444,"percent_change":1071,"volume":1072,"transactions":9,"vwap":854},"2026-03-30",1.84,97200,{"date":1074,"open":1075,"high":807,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-27",17.09,16.8,16.83,-0.33,-1.92,66100,{"date":1082,"open":1083,"high":805,"low":1083,"close":1034,"change":787,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1034},"2026-03-26",16.9,0.82,116500,{"date":1087,"open":870,"high":1088,"low":843,"close":1089,"change":758,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-25",17.38,17.02,-1.33,81500,{"date":1093,"open":805,"high":742,"low":855,"close":927,"change":886,"percent_change":887,"volume":1094,"transactions":9,"vwap":927},"2026-03-24",130200,{"date":1096,"open":811,"high":921,"low":843,"close":928,"change":996,"percent_change":1097,"volume":1098,"transactions":9,"vwap":928},"2026-03-23",2.02,105500,{"date":1100,"open":1101,"high":927,"low":826,"close":1102,"change":263,"percent_change":403,"volume":1103,"transactions":9,"vwap":1102},"2026-03-20",16.93,16.87,257700,{"date":1105,"open":1106,"high":813,"low":932,"close":1107,"change":886,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-19",16.77,16.89,0.24,116000,{"date":1111,"open":933,"high":762,"low":1076,"close":847,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":847},"2026-03-18",-0.46,-2.66,129500,{"date":1116,"open":848,"high":786,"low":922,"close":921,"change":1046,"percent_change":1117,"volume":1118,"transactions":9,"vwap":921},"2026-03-17",1.94,201900,{"date":1120,"open":811,"high":921,"low":832,"close":843,"change":513,"percent_change":112,"volume":1121,"transactions":9,"vwap":843},"2026-03-16",365600,{"date":1123,"open":1124,"high":813,"low":1125,"close":832,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":832},"2026-03-13",16.76,16.69,0.22,1.31,124700,{"date":1130,"open":1131,"high":1102,"low":1132,"close":1133,"change":112,"percent_change":378,"volume":1134,"transactions":9,"vwap":1133},"2026-03-12",16.5,16.43,16.75,100700,{"date":1136,"open":847,"high":1059,"low":1137,"close":1125,"change":690,"percent_change":530,"volume":1138,"transactions":9,"vwap":1125},"2026-03-11",16.66,117500,{"date":1140,"open":811,"high":778,"low":1083,"close":911,"change":680,"percent_change":487,"volume":1141,"transactions":9,"vwap":911},"2026-03-10",107900,{"date":1143,"open":893,"high":881,"low":847,"close":898,"change":649,"percent_change":1144,"volume":1145,"transactions":9,"vwap":898},"2026-03-09",-3.03,169200,{"date":1147,"open":769,"high":765,"low":1089,"close":1006,"change":224,"percent_change":633,"volume":1148,"transactions":9,"vwap":1006},"2026-03-06",94400,{"date":1150,"open":875,"high":750,"low":880,"close":740,"change":1011,"percent_change":1012,"volume":1151,"transactions":9,"vwap":740},"2026-03-05",100400,{"date":1153,"open":1154,"high":1155,"low":798,"close":202,"change":214,"percent_change":215,"volume":1156,"transactions":9,"vwap":202},"2026-03-04",17.75,17.88,83600,{"date":1158,"open":765,"high":1159,"low":893,"close":987,"change":214,"percent_change":215,"volume":1160,"transactions":9,"vwap":987},"2026-03-03",17.77,101900,{"date":1162,"open":751,"high":1010,"low":880,"close":1005,"change":377,"percent_change":132,"volume":1163,"transactions":9,"vwap":1005},"2026-03-02",84400,{"date":1165,"open":765,"high":992,"low":894,"close":875,"change":1166,"percent_change":253,"volume":1167,"transactions":9,"vwap":875},"2026-02-27",-0.08,107600,{"date":1169,"open":798,"high":1010,"low":776,"close":1170,"change":513,"percent_change":112,"volume":1171,"transactions":9,"vwap":1170},"2026-02-26",17.7,117400,{"date":1173,"open":771,"high":1154,"low":762,"close":1005,"change":127,"percent_change":676,"volume":1174,"transactions":9,"vwap":1005},"2026-02-25",85600,{"date":1176,"open":865,"high":751,"low":1083,"close":885,"change":132,"percent_change":1177,"volume":1178,"transactions":9,"vwap":885},"2026-02-24",2.35,174300,{"date":1180,"open":870,"high":974,"low":922,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-23",17.040001,-0.35,-2.01,192900,{"date":1186,"open":875,"high":785,"low":799,"close":880,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":880},"2026-02-20",-0.17,-0.97,251500,{"date":1191,"open":814,"high":982,"low":1131,"close":784,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":784},"2026-02-19",-1.05,-5.64,197600,{"date":1196,"open":713,"high":713,"low":467,"close":477,"change":1078,"percent_change":1197,"volume":908,"transactions":9,"vwap":477},"2026-02-18",-1.74,{"date":1199,"open":648,"high":410,"low":1200,"close":1201,"change":1108,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-17",18.66,18.94,1.28,133000,{"date":1205,"open":466,"high":349,"low":1206,"close":1207,"change":366,"percent_change":459,"volume":1208,"transactions":9,"vwap":1207},"2026-02-13",18.32,18.7,120600,{"date":1210,"open":260,"high":684,"low":1211,"close":451,"change":513,"percent_change":214,"volume":1212,"transactions":9,"vwap":451},"2026-02-12",18.47,122100,{"date":1214,"open":648,"high":648,"low":1215,"close":1200,"change":955,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1200},"2026-02-11",18.38,-0.48,65100,{"date":1219,"open":1220,"high":685,"low":262,"close":418,"change":377,"percent_change":800,"volume":1221,"transactions":9,"vwap":418},"2026-02-10",18.64,78700,{"date":1223,"open":350,"high":1224,"low":486,"close":504,"change":558,"percent_change":1225,"volume":1226,"transactions":9,"vwap":504},"2026-02-09",19.040001,-1.58,171500,{"date":1228,"open":1229,"high":1230,"low":608,"close":321,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":321},"2026-02-06",19.32,19.41,-0.18,-0.94,124400,{"date":1235,"open":599,"high":340,"low":283,"close":425,"change":887,"percent_change":1236,"volume":1237,"transactions":9,"vwap":425},"2026-02-05",1.22,105300,{"date":1239,"open":610,"high":392,"low":708,"close":713,"change":1240,"percent_change":772,"volume":1241,"transactions":9,"vwap":713},"2026-02-04",0.13,84800,{"date":1243,"open":1244,"high":346,"low":1220,"close":1245,"change":284,"percent_change":285,"volume":1246,"transactions":9,"vwap":1245},"2026-02-03",18.77,18.8,119300,{"date":1248,"open":504,"high":435,"low":262,"close":1201,"change":626,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1201},"2026-02-02",1.45,177300,{"date":1252,"open":485,"high":504,"low":241,"close":451,"change":1126,"percent_change":65,"volume":1253,"transactions":9,"vwap":451},"2026-01-30",146800,{"date":1255,"open":1256,"high":486,"low":725,"close":22,"change":601,"percent_change":1257,"volume":1258,"transactions":9,"vwap":22},"2026-01-29",18.18,1.6,86400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":117,"percent_change":793,"volume":1265,"transactions":9,"vwap":1264},"2026-01-28",18.28,18.37,18.030001,18.16,80900,{"date":1267,"open":485,"high":486,"low":213,"close":24,"change":1268,"percent_change":1269,"volume":1072,"transactions":9,"vwap":24},"2026-01-27",-0.34,-1.84,{"date":1271,"open":1272,"high":270,"low":1272,"close":293,"change":1273,"percent_change":828,"volume":1274,"transactions":9,"vwap":293},"2026-01-26",18.23,0.2,113800,{"date":1276,"open":708,"high":1277,"low":241,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-23",18.81,18.31,-0.52,-2.76,75300,{"date":1283,"open":669,"high":685,"low":22,"close":505,"change":342,"percent_change":1284,"volume":1285,"transactions":9,"vwap":505},"2026-01-22",1.4,152400,{"date":1287,"open":350,"high":528,"low":1288,"close":272,"change":1216,"percent_change":1289,"volume":1048,"transactions":9,"vwap":272},"2026-01-21",18.55,-2.52,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":633,"percent_change":977,"volume":1296,"transactions":9,"vwap":1295},"2026-01-20",19.3,19.62,19.030001,19.049999,164800,{"date":1298,"open":1299,"high":1300,"low":332,"close":310,"change":274,"percent_change":1301,"volume":1148,"transactions":9,"vwap":310},"2026-01-16",19.52,19.63,-0.66,{"date":1303,"open":1230,"high":320,"low":1230,"close":1304,"change":591,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-15",19.58,0.56,119400,{"date":1308,"open":393,"high":1309,"low":312,"close":1310,"change":385,"percent_change":1311,"volume":882,"transactions":9,"vwap":1310},"2026-01-14",19.8,19.47,0.93,{"date":1313,"open":1314,"high":1315,"low":425,"close":364,"change":539,"percent_change":1316,"volume":1134,"transactions":9,"vwap":364},"2026-01-13",19.86,20.040001,-2.82,{"date":1318,"open":374,"high":1319,"low":1292,"close":1320,"change":112,"percent_change":940,"volume":1321,"transactions":9,"vwap":1320},"2026-01-12",19.87,19.85,89100,{"date":1323,"open":1324,"high":1324,"low":573,"close":1325,"change":923,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-09",20.18,19.79,-2.03,123900,{"date":1329,"open":573,"high":1330,"low":573,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-08",20.3,20.2,0.42,2.12,112200,{"date":1336,"open":547,"high":1337,"low":528,"close":573,"change":367,"percent_change":1338,"volume":1339,"transactions":9,"vwap":573},"2026-01-07",19.84,0.76,129400,{"date":1341,"open":1342,"high":1325,"low":292,"close":1300,"change":127,"percent_change":948,"volume":1343,"transactions":9,"vwap":1300},"2026-01-06",19.37,158500,{"date":1345,"open":319,"high":547,"low":329,"close":1346,"change":680,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-05",19.38,-0.26,96900,{"date":1350,"open":1351,"high":1352,"low":1342,"close":319,"change":956,"percent_change":1353,"volume":1163,"transactions":9,"vwap":319},"2026-01-02",19.98,20.26,-2.75,{"date":1355,"open":1356,"high":581,"low":1357,"close":1351,"change":224,"percent_change":1182,"volume":1358,"transactions":9,"vwap":1351},"2025-12-31",20.17,19.9,67700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":264,"percent_change":956,"volume":1365,"transactions":9,"vwap":1364},"2025-12-30",19.95,20.15,19.89,20.049999,65900,{"date":1367,"open":1368,"high":1352,"low":1357,"close":1369,"change":886,"percent_change":1273,"volume":1171,"transactions":9,"vwap":1369},"2025-12-29",20.13,20.16,{"date":1371,"open":1369,"high":1372,"low":1373,"close":1374,"change":403,"percent_change":857,"volume":1002,"transactions":9,"vwap":1374},"2025-12-26",20.42,20.030001,20.12,{"date":1376,"open":1324,"high":1377,"low":1324,"close":1378,"change":322,"percent_change":583,"volume":1379,"transactions":9,"vwap":1378},"2025-12-24",20.31,20.24,36800,{"date":1381,"open":1352,"high":1382,"low":1362,"close":1362,"change":468,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1362},"2025-12-23",20.33,-0.49,87500,{"date":1386,"open":1387,"high":1388,"low":1331,"close":1389,"change":203,"percent_change":1390,"volume":1138,"transactions":9,"vwap":1389},"2025-12-22",20.43,20.57,20.25,-1.36,{"date":1392,"open":1393,"high":30,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-19",20.83,20.5,20.53,-0.42,-2,150200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1108,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-18",20.75,21.01,20.55,20.95,1.16,86500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1021,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-17",20.61,20.72,20.52,20.71,0.39,77500,{"date":1416,"open":1388,"high":1417,"low":1418,"close":1419,"change":1021,"percent_change":1413,"volume":1420,"transactions":9,"vwap":1419},"2025-12-16",20.78,20.48,20.63,102100,{"date":1422,"open":1418,"high":1423,"low":1424,"close":1403,"change":1425,"percent_change":1311,"volume":1426,"transactions":9,"vwap":1403},"2025-12-15",20.59,20.21,0.19,124000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":719,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-12",20.27,20.41,20,20.36,0.59,161300,{"date":1436,"open":1437,"high":1438,"low":1351,"close":1378,"change":367,"percent_change":1439,"volume":1208,"transactions":9,"vwap":1378},"2025-12-11",20.19,20.45,0.75,{"date":1441,"open":1442,"high":1378,"low":330,"close":1443,"change":1108,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-10",19.91,20.09,1.21,194800,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1320,"change":1046,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1320},"2025-12-09",19.59,19.88,1.69,113100,{"date":1453,"open":1346,"high":1300,"low":312,"close":1299,"change":367,"percent_change":17,"volume":1454,"transactions":9,"vwap":1299},"2025-12-08",113400,{"date":1456,"open":1457,"high":1458,"low":1292,"close":1342,"change":1347,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1342},"2025-12-05",19.65,19.75,-1.32,95800,{"date":1462,"open":1373,"high":1377,"low":1293,"close":1300,"change":558,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1300},"2025-12-04",-1.51,128400,{"date":1466,"open":1319,"high":1374,"low":545,"close":565,"change":112,"percent_change":940,"volume":882,"transactions":9,"vwap":565},"2025-12-03",{"date":1468,"open":1469,"high":1469,"low":1309,"close":1319,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1319},"2025-12-02",20.07,-0.19,-0.95,111400,{"date":1474,"open":1475,"high":1476,"low":1373,"close":1477,"change":224,"percent_change":1182,"volume":1478,"transactions":9,"vwap":1477},"2025-12-01",20.11,20.34,20.059999,166400,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1368,"change":976,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1368},"2025-11-28",20.6,20.01,-1.8,65600,{"date":1486,"open":1443,"high":1411,"low":1299,"close":1394,"change":132,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1394},"2025-11-26",1.99,139100,{"date":1490,"open":1482,"high":1491,"low":1449,"close":574,"change":887,"percent_change":1405,"volume":1492,"transactions":9,"vwap":574},"2025-11-25",20.38,127800,{"date":1494,"open":1458,"high":565,"low":1495,"close":1319,"change":719,"percent_change":744,"volume":1496,"transactions":9,"vwap":1319},"2025-11-24",19.51,98800,{"date":1498,"open":310,"high":1357,"low":376,"close":1458,"change":127,"percent_change":1202,"volume":1499,"transactions":9,"vwap":1458},"2025-11-21",97500,{"date":1501,"open":1502,"high":320,"low":329,"close":1503,"change":428,"percent_change":1029,"volume":1504,"transactions":9,"vwap":1503},"2025-11-20",19.56,19.5,134900,{"date":1506,"open":1320,"high":1507,"low":376,"close":538,"change":976,"percent_change":1508,"volume":1509,"transactions":9,"vwap":538},"2025-11-19",19.94,-1.86,127100,{"date":1511,"open":1325,"high":1512,"low":546,"close":1357,"change":719,"percent_change":744,"volume":1513,"transactions":9,"vwap":1357},"2025-11-18",19.96,92600,{"date":1515,"open":565,"high":1516,"low":374,"close":573,"change":1011,"percent_change":1517,"volume":1518,"transactions":9,"vwap":573},"2025-11-17",20.28,-1,120900,{"date":1520,"open":1507,"high":1477,"low":1448,"close":1351,"change":322,"percent_change":583,"volume":1521,"transactions":9,"vwap":1351},"2025-11-14",141100,{"date":1523,"open":1524,"high":1357,"low":376,"close":1363,"change":591,"percent_change":1305,"volume":1525,"transactions":9,"vwap":1363},"2025-11-13",19.77,124200,{"date":1527,"open":384,"high":1431,"low":319,"close":573,"change":214,"percent_change":127,"volume":788,"transactions":9,"vwap":573},"2025-11-12",{"date":1529,"open":373,"high":1458,"low":1310,"close":1530,"change":215,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-11",19.73,1.44,86200,{"date":1534,"open":312,"high":384,"low":684,"close":310,"change":947,"percent_change":828,"volume":1321,"transactions":9,"vwap":310},"2025-11-10",{"date":1536,"open":346,"high":1537,"low":303,"close":411,"change":947,"percent_change":1538,"volume":1451,"transactions":9,"vwap":411},"2025-11-07",19.33,1.1,{"date":1540,"open":1342,"high":1346,"low":497,"close":1294,"change":758,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1294},"2025-11-06",-1.19,91100,{"date":1544,"open":505,"high":340,"low":475,"close":312,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":312},"2025-11-05",0.43,2.28,157600,{"date":1549,"open":476,"high":685,"low":476,"close":505,"change":1046,"percent_change":1550,"volume":1551,"transactions":9,"vwap":505},"2025-11-04",1.78,116300,{"date":1553,"open":1211,"high":451,"low":252,"close":283,"change":690,"percent_change":1090,"volume":1488,"transactions":9,"vwap":283},"2025-11-03",{"date":1555,"open":1215,"high":466,"low":241,"close":418,"change":800,"percent_change":709,"volume":1556,"transactions":9,"vwap":418},"2025-10-31",105100,{"date":1558,"open":714,"high":349,"low":221,"close":1215,"change":242,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1215},"2025-10-30",-1.13,125700,{"date":1562,"open":715,"high":1563,"low":1288,"close":714,"change":225,"percent_change":1564,"volume":882,"transactions":9,"vwap":714},"2025-10-29",19.09,-2.05,{"date":1566,"open":340,"high":340,"low":505,"close":321,"change":487,"percent_change":1567,"volume":1568,"transactions":9,"vwap":321},"2025-10-28",-1.5,94200,{"date":1570,"open":292,"high":357,"low":1295,"close":340,"change":459,"percent_change":1571,"volume":1572,"transactions":9,"vwap":340},"2025-10-27",0.84,111000,{"date":1574,"open":300,"high":373,"low":1563,"close":292,"change":1011,"percent_change":1575,"volume":1576,"transactions":9,"vwap":292},"2025-10-24",-1.04,81100,{"date":1578,"open":1342,"high":319,"low":411,"close":357,"change":428,"percent_change":429,"volume":1579,"transactions":9,"vwap":357},"2025-10-23",151600,{"date":1581,"open":364,"high":300,"low":303,"close":329,"change":366,"percent_change":459,"volume":1582,"transactions":9,"vwap":329},"2025-10-22",96600,{"date":1584,"open":346,"high":300,"low":497,"close":357,"change":459,"percent_change":1571,"volume":1585,"transactions":9,"vwap":357},"2025-10-21",106100,{"date":1587,"open":600,"high":600,"low":303,"close":598,"change":263,"percent_change":468,"volume":1588,"transactions":9,"vwap":598},"2025-10-20",74500,{"date":1590,"open":392,"high":1310,"low":331,"close":346,"change":642,"percent_change":242,"volume":1591,"transactions":9,"vwap":346},"2025-10-17",155100,{"date":1593,"open":393,"high":393,"low":1295,"close":392,"change":1470,"percent_change":1594,"volume":1595,"transactions":9,"vwap":392},"2025-10-16",-0.98,164100,{"date":1597,"open":1310,"high":374,"low":1224,"close":330,"change":642,"percent_change":242,"volume":1598,"transactions":9,"vwap":330},"2025-10-15",147000,{"date":1600,"open":475,"high":1503,"low":451,"close":393,"change":660,"percent_change":1601,"volume":1602,"transactions":9,"vwap":393},"2025-10-14",3.18,140000,{"date":1604,"open":529,"high":340,"low":426,"close":281,"change":758,"percent_change":1605,"volume":1606,"transactions":9,"vwap":281},"2025-10-13",-1.21,166700,{"date":1608,"open":1292,"high":319,"low":497,"close":291,"change":264,"percent_change":520,"volume":1499,"transactions":9,"vwap":291},"2025-10-10",{"date":1610,"open":1495,"high":1502,"low":1563,"close":529,"change":1611,"percent_change":1612,"volume":788,"transactions":9,"vwap":529},"2025-10-09",-0.31,-1.59,{"date":1614,"open":1615,"high":320,"low":528,"close":373,"change":1231,"percent_change":1616,"volume":1617,"transactions":9,"vwap":373},"2025-10-08",19.68,-0.92,92800,{"date":1619,"open":310,"high":1620,"low":376,"close":1620,"change":947,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-10-07",19.67,1.08,101400,{"date":1624,"open":1346,"high":320,"low":357,"close":557,"change":367,"percent_change":137,"volume":1625,"transactions":9,"vwap":557},"2025-10-06",99900,{"date":1627,"open":364,"high":1495,"low":435,"close":357,"change":591,"percent_change":592,"volume":908,"transactions":9,"vwap":357},"2025-10-03",{"date":1629,"open":346,"high":1229,"low":1224,"close":600,"change":680,"percent_change":1347,"volume":1138,"transactions":9,"vwap":600},"2025-10-02",{"date":1631,"open":527,"high":538,"low":392,"close":410,"change":284,"percent_change":1632,"volume":1633,"transactions":9,"vwap":410},"2025-10-01",-0.72,151100,{"date":1635,"open":425,"high":373,"low":1636,"close":527,"change":234,"percent_change":736,"volume":1637,"transactions":9,"vwap":527},"2025-09-30",19.059999,156700,{"date":1639,"open":319,"high":319,"low":598,"close":375,"change":700,"percent_change":1559,"volume":1640,"transactions":9,"vwap":375},"2025-09-29",128600,{"date":1642,"open":358,"high":393,"low":358,"close":393,"change":323,"percent_change":1643,"volume":1644,"transactions":9,"vwap":393},"2025-09-26",2.42,123100,{"date":1646,"open":346,"high":1346,"low":715,"close":321,"change":284,"percent_change":1647,"volume":1648,"transactions":9,"vwap":321},"2025-09-25",-0.73,90900,{"date":1650,"open":411,"high":330,"low":1224,"close":402,"change":274,"percent_change":294,"volume":1651,"transactions":9,"vwap":402},"2025-09-24",95600,{"date":1653,"open":300,"high":384,"low":392,"close":410,"change":264,"percent_change":520,"volume":1654,"transactions":9,"vwap":410},"2025-09-23",93700,{"date":1656,"open":1537,"high":557,"low":497,"close":332,"change":366,"percent_change":459,"volume":1657,"transactions":9,"vwap":332},"2025-09-22",140400,{"date":1659,"open":1448,"high":1448,"low":350,"close":1537,"change":1231,"percent_change":1616,"volume":1660,"transactions":9,"vwap":1537},"2025-09-19",477000,{"date":1662,"open":291,"high":1663,"low":713,"close":1495,"change":378,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1495},"2025-09-18",19.57,1.88,100500,{"date":1667,"open":1563,"high":373,"low":291,"close":598,"change":591,"percent_change":1668,"volume":1669,"transactions":9,"vwap":598},"2025-09-17",0.58,101600,{"date":1671,"open":1672,"high":1672,"low":684,"close":1224,"change":1011,"percent_change":1575,"volume":1673,"transactions":9,"vwap":1224},"2025-09-16",19.23,102600,{"date":1675,"open":1503,"high":1676,"low":598,"close":411,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":411},"2025-09-15",19.69,-0.24,-1.23,215900,{"date":1681,"open":320,"high":320,"low":310,"close":528,"change":1677,"percent_change":1682,"volume":1464,"transactions":9,"vwap":528},"2025-09-12",-1.22,{"date":1684,"open":598,"high":575,"low":427,"close":546,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":546},"2025-09-11",0.62,3.25,118600,{"date":1689,"open":529,"high":340,"low":426,"close":427,"change":1231,"percent_change":815,"volume":1690,"transactions":9,"vwap":427},"2025-09-10",168700,{"date":1692,"open":1537,"high":1495,"low":427,"close":1693,"change":117,"percent_change":680,"volume":1694,"transactions":9,"vwap":1693},"2025-09-09",19.28,150700,{"date":1696,"open":699,"high":357,"low":442,"close":364,"change":1545,"percent_change":1546,"volume":1697,"transactions":9,"vwap":364},"2025-09-08",200300,{"date":1699,"open":365,"high":365,"low":1244,"close":715,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":715},"2025-09-05",-0.61,-3.13,146000,{"date":1704,"open":283,"high":373,"low":283,"close":1310,"change":1621,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1310},"2025-09-04",5.87,295500,{"date":1708,"open":1278,"high":249,"low":724,"close":641,"change":886,"percent_change":1126,"volume":1709,"transactions":9,"vwap":641},"2025-09-03",187500,{"date":1711,"open":20,"high":641,"low":1712,"close":458,"change":323,"percent_change":1713,"volume":1714,"transactions":9,"vwap":458},"2025-09-02",17.8,2.57,271000,{"date":1716,"open":1005,"high":991,"low":1005,"close":1717,"change":1126,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-08-29",17.89,1.25,112400,{"date":1721,"open":1006,"high":785,"low":1088,"close":1722,"change":591,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-08-28",17.67,0.63,107200,{"date":1726,"open":870,"high":974,"low":881,"close":784,"change":367,"percent_change":460,"volume":1727,"transactions":9,"vwap":784},"2025-08-27",90200,{"date":1729,"open":757,"high":757,"low":921,"close":820,"change":313,"percent_change":313,"volume":1730,"transactions":9,"vwap":820},"2025-08-26",118000,{"date":1732,"open":874,"high":792,"low":881,"close":820,"change":1231,"percent_change":1733,"volume":1734,"transactions":9,"vwap":820},"2025-08-25",-1.02,77800,{"date":1736,"open":784,"high":202,"low":791,"close":740,"change":377,"percent_change":132,"volume":1737,"transactions":9,"vwap":740},"2025-08-22",106500,{"date":1739,"open":1001,"high":1722,"low":880,"close":1006,"change":428,"percent_change":1187,"volume":1061,"transactions":9,"vwap":1006},"2025-08-21",{"date":1741,"open":1088,"high":1170,"low":1088,"close":874,"change":459,"percent_change":548,"volume":1742,"transactions":9,"vwap":874},"2025-08-20",110900,{"date":1744,"open":906,"high":757,"low":906,"close":880,"change":215,"percent_change":1745,"volume":1746,"transactions":9,"vwap":880},"2025-08-19",1.64,118500,{"date":1748,"open":812,"high":881,"low":848,"close":807,"change":779,"percent_change":204,"volume":1749,"transactions":9,"vwap":807},"2025-08-18",109100,{"date":1751,"open":875,"high":1154,"low":933,"close":1088,"change":274,"percent_change":285,"volume":1752,"transactions":9,"vwap":1088},"2025-08-15",435500,{"date":1754,"open":776,"high":1005,"low":771,"close":1001,"change":403,"percent_change":294,"volume":1755,"transactions":9,"vwap":1001},"2025-08-14",115800,{"date":1757,"open":786,"high":1170,"low":764,"close":975,"change":1425,"percent_change":828,"volume":1758,"transactions":9,"vwap":975},"2025-08-13",133800,{"date":1760,"open":797,"high":791,"low":854,"close":885,"change":940,"percent_change":1761,"volume":1762,"transactions":9,"vwap":885},"2025-08-12",1.75,134100,{"date":1764,"open":1102,"high":1765,"low":1766,"close":854,"change":1126,"percent_change":1767,"volume":1768,"transactions":9,"vwap":854},"2025-08-11",17.27,16.56,1.3,244400,{"date":1770,"open":1124,"high":865,"low":834,"close":850,"change":112,"percent_change":378,"volume":1771,"transactions":9,"vwap":850},"2025-08-08",156000,{"date":1773,"open":1089,"high":807,"low":1774,"close":840,"change":242,"percent_change":1678,"volume":1775,"transactions":9,"vwap":840},"2025-08-07",16.78,166600,{"date":1777,"open":832,"high":906,"low":1102,"close":806,"change":377,"percent_change":1778,"volume":1560,"transactions":9,"vwap":806},"2025-08-06",0.41,{"date":1780,"open":922,"high":928,"low":856,"close":813,"change":366,"percent_change":385,"volume":1781,"transactions":9,"vwap":813},"2025-08-05",119800,{"date":1783,"open":1076,"high":861,"low":1125,"close":832,"change":1126,"percent_change":1127,"volume":1784,"transactions":9,"vwap":832},"2025-08-04",127700,{"date":1786,"open":856,"high":1034,"low":1787,"close":1133,"change":633,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1133},"2025-08-01",16.51,-2.33,227600,{"date":1791,"open":893,"high":776,"low":906,"close":855,"change":1231,"percent_change":1575,"volume":1771,"transactions":9,"vwap":855},"2025-07-31",{"date":1793,"open":891,"high":1722,"low":1051,"close":870,"change":264,"percent_change":419,"volume":1794,"transactions":9,"vwap":870},"2025-07-30",134400,{"date":1796,"open":755,"high":755,"low":881,"close":885,"change":203,"percent_change":1225,"volume":1797,"transactions":9,"vwap":885},"2025-07-29",192600,{"date":1799,"open":894,"high":1800,"low":1067,"close":233,"change":378,"percent_change":1801,"volume":1802,"transactions":9,"vwap":233},"2025-07-28",17.96,2.07,267600,{"date":1804,"open":894,"high":786,"low":805,"close":756,"change":263,"percent_change":403,"volume":1805,"transactions":9,"vwap":756},"2025-07-25",200700,{"date":1807,"open":477,"high":442,"low":805,"close":1088,"change":701,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1088},"2025-07-24",-6.16,247600,{"date":1811,"open":1812,"high":262,"low":221,"close":735,"change":1273,"percent_change":828,"volume":1813,"transactions":9,"vwap":735},"2025-07-23",18.36,145500,{"date":1815,"open":1261,"high":485,"low":1816,"close":1206,"change":886,"percent_change":1126,"volume":1817,"transactions":9,"vwap":1206},"2025-07-22",18.24,80100,{"date":1819,"open":1820,"high":476,"low":1816,"close":1261,"change":793,"percent_change":1078,"volume":1821,"transactions":9,"vwap":1261},"2025-07-21",18.34,96400,{"date":1823,"open":1824,"high":451,"low":241,"close":1820,"change":429,"percent_change":1825,"volume":1151,"transactions":9,"vwap":1820},"2025-07-18",18.54,-0.86,{"date":1827,"open":485,"high":272,"low":1820,"close":283,"change":313,"percent_change":313,"volume":1673,"transactions":9,"vwap":283},"2025-07-17",{"date":1829,"open":1830,"high":273,"low":1206,"close":283,"change":367,"percent_change":1084,"volume":1831,"transactions":9,"vwap":283},"2025-07-16",18.48,138300,{"date":1833,"open":442,"high":442,"low":1278,"close":458,"change":1396,"percent_change":1834,"volume":1835,"transactions":9,"vwap":458},"2025-07-15",-2.24,152500,{"date":1837,"open":21,"high":466,"low":21,"close":1244,"change":58,"percent_change":1838,"volume":1509,"transactions":9,"vwap":1244},"2025-07-14",2.68,{"date":1840,"open":477,"high":1245,"low":24,"close":1261,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1261},"2025-07-11",-0.36,-1.93,143500,{"date":1845,"open":451,"high":475,"low":241,"close":1220,"change":955,"percent_change":1216,"volume":1846,"transactions":9,"vwap":1220},"2025-07-10",147500,{"date":1848,"open":358,"high":358,"low":273,"close":260,"change":284,"percent_change":285,"volume":1849,"transactions":9,"vwap":260},"2025-07-09",87000,{"date":1851,"open":1224,"high":392,"low":418,"close":271,"change":429,"percent_change":1852,"volume":1853,"transactions":9,"vwap":271},"2025-07-08",-0.84,183900,{"date":1855,"open":1229,"high":330,"low":684,"close":1294,"change":1611,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1294},"2025-07-07",-1.6,170600,{"date":1859,"open":1295,"high":300,"low":599,"close":329,"change":1778,"percent_change":1860,"volume":1861,"transactions":9,"vwap":329},"2025-07-03",2.17,108700,{"date":1863,"open":1457,"high":1457,"low":504,"close":713,"change":404,"percent_change":1864,"volume":1865,"transactions":9,"vwap":713},"2025-07-02",-3.17,201300,{"date":1867,"open":1482,"high":1482,"low":310,"close":365,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":365},"2025-07-01",-0.47,-2.35,204600,{"date":1872,"open":1507,"high":1356,"low":1524,"close":1873,"change":1021,"percent_change":132,"volume":1874,"transactions":9,"vwap":1873},"2025-06-30",20.02,232200,{"date":1876,"open":1458,"high":574,"low":545,"close":1507,"change":127,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1507},"2025-06-27",1.27,695700,{"date":1880,"open":1503,"high":575,"low":300,"close":1676,"change":234,"percent_change":1881,"volume":1246,"transactions":9,"vwap":1676},"2025-06-26",0.87,{"date":1883,"open":332,"high":1884,"low":402,"close":1299,"change":234,"percent_change":736,"volume":1885,"transactions":9,"vwap":1299},"2025-06-25",19.61,216700,{"date":1887,"open":1448,"high":1676,"low":1537,"close":300,"change":758,"percent_change":1888,"volume":1889,"transactions":9,"vwap":300},"2025-06-24",-1.17,112500,{"date":1891,"open":291,"high":1884,"low":291,"close":1304,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1304},"2025-06-23",0.51,2.67,179400,{"date":1896,"open":435,"high":1230,"low":1294,"close":291,"change":591,"percent_change":1668,"volume":1897,"transactions":9,"vwap":291},"2025-06-20",233600,{"date":1899,"open":1900,"high":1537,"low":699,"close":699,"change":403,"percent_change":419,"volume":1901,"transactions":9,"vwap":699},"2025-06-18",19.08,233900,{"date":1903,"open":1563,"high":364,"low":303,"close":1900,"change":224,"percent_change":976,"volume":1904,"transactions":9,"vwap":1900},"2025-06-17",116200,{"date":1906,"open":599,"high":575,"low":599,"close":598,"change":940,"percent_change":1907,"volume":1908,"transactions":9,"vwap":598},"2025-06-16",1.59,259600,{"date":1910,"open":375,"high":373,"low":505,"close":452,"change":1868,"percent_change":1911,"volume":1912,"transactions":9,"vwap":452},"2025-06-13",-2.43,100800,{"date":1914,"open":497,"high":329,"low":699,"close":1229,"change":342,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1229},"2025-06-12",1.36,92200,{"date":1918,"open":303,"high":425,"low":699,"close":1636,"change":322,"percent_change":1022,"volume":1919,"transactions":9,"vwap":1636},"2025-06-11",119900,{"date":1921,"open":1292,"high":1457,"low":715,"close":1922,"change":225,"percent_change":1183,"volume":1923,"transactions":9,"vwap":1922},"2025-06-10",18.97,126000,{"date":1925,"open":384,"high":1873,"low":713,"close":332,"change":403,"percent_change":404,"volume":1926,"transactions":9,"vwap":332},"2025-06-09",160900,{"date":1928,"open":320,"high":1929,"low":1346,"close":528,"change":955,"percent_change":1112,"volume":1930,"transactions":9,"vwap":528},"2025-06-06",19.99,85200,{"date":1932,"open":528,"high":1443,"low":340,"close":1663,"change":1021,"percent_change":1778,"volume":1933,"transactions":9,"vwap":1663},"2025-06-05",104600,{"date":1935,"open":1482,"high":1936,"low":1310,"close":373,"change":253,"percent_change":1937,"volume":1938,"transactions":9,"vwap":373},"2025-06-04",20.29,-2.26,106300,{"date":1940,"open":1377,"high":1377,"low":565,"close":1507,"change":835,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1507},"2025-06-03",-2.16,87900,{"date":1944,"open":1424,"high":1430,"low":574,"close":1491,"change":385,"percent_change":695,"volume":1945,"transactions":9,"vwap":1491},"2025-06-02",157100,{"date":1947,"open":1356,"high":1948,"low":1503,"close":1331,"change":366,"percent_change":367,"volume":1949,"transactions":9,"vwap":1331},"2025-05-30",20.69,134200,{"date":1951,"open":1873,"high":1356,"low":1314,"close":1356,"change":459,"percent_change":611,"volume":1952,"transactions":9,"vwap":1356},"2025-05-29",76300,{"date":1954,"open":581,"high":1955,"low":1956,"close":1482,"change":203,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1482},"2025-05-28",20.39,19.97,-1.38,73000,{"date":1960,"open":565,"high":1961,"low":1337,"close":1936,"change":498,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1936},"2025-05-27",20.4,2.73,138700,{"date":1965,"open":1458,"high":1363,"low":1503,"close":1458,"change":274,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1458},"2025-05-23",-0.65,82100,{"date":1969,"open":1970,"high":1970,"low":1449,"close":1449,"change":539,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1449},"2025-05-22",20.35,-2.74,116100,{"date":1974,"open":1975,"high":1976,"low":1437,"close":1977,"change":1187,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-05-21",20.46,20.81,20.44,-0.82,85000,{"date":1981,"open":1982,"high":181,"low":1975,"close":1409,"change":690,"percent_change":731,"volume":1035,"transactions":9,"vwap":1409},"2025-05-20",20.89,{"date":1984,"open":1985,"high":1986,"low":1403,"close":1987,"change":1273,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-05-19",20.66,20.9,20.86,0.97,110600,{"date":1991,"open":1430,"high":1992,"low":1993,"close":1985,"change":1126,"percent_change":1621,"volume":1556,"transactions":9,"vwap":1985},"2025-05-16",20.85,20.23,{"date":1995,"open":573,"high":1438,"low":573,"close":1977,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1977},"2025-05-15",0.71,3.6,220100,{"date":2000,"open":2001,"high":1956,"low":331,"close":1530,"change":680,"percent_change":690,"volume":2002,"transactions":9,"vwap":1530},"2025-05-14",19.83,256800,{"date":2004,"open":1320,"high":1364,"low":1448,"close":573,"change":428,"percent_change":1029,"volume":2005,"transactions":9,"vwap":573},"2025-05-13",164600,{"date":2007,"open":1449,"high":1512,"low":1663,"close":2008,"change":322,"percent_change":323,"volume":2009,"transactions":9,"vwap":2008},"2025-05-12",19.81,173600,{"date":2011,"open":1507,"high":1315,"low":320,"close":546,"change":1470,"percent_change":1471,"volume":2012,"transactions":9,"vwap":546},"2025-05-09",75100,{"date":2014,"open":546,"high":565,"low":527,"close":1442,"change":1273,"percent_change":107,"volume":2015,"transactions":9,"vwap":1442},"2025-05-08",158700,{"date":2017,"open":1458,"high":1373,"low":1615,"close":320,"change":403,"percent_change":1700,"volume":941,"transactions":9,"vwap":320},"2025-05-07",{"date":2019,"open":1320,"high":1357,"low":557,"close":2001,"change":1187,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2001},"2025-05-06",-0.85,144900,{"date":2023,"open":545,"high":1873,"low":527,"close":1431,"change":132,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1431},"2025-05-05",2.04,163400,{"date":2027,"open":538,"high":1524,"low":357,"close":545,"change":1108,"percent_change":2028,"volume":766,"transactions":9,"vwap":545},"2025-05-02",1.24,{"date":2030,"open":425,"high":1503,"low":599,"close":332,"change":513,"percent_change":214,"volume":2031,"transactions":9,"vwap":332},"2025-05-01",161700,{"date":2033,"open":330,"high":1495,"low":1224,"close":300,"change":224,"percent_change":1841,"volume":2034,"transactions":9,"vwap":300},"2025-04-30",121400,{"date":2036,"open":527,"high":365,"low":1295,"close":376,"change":117,"percent_change":680,"volume":2037,"transactions":9,"vwap":376},"2025-04-29",125100,{"date":2039,"open":321,"high":320,"low":1922,"close":319,"change":626,"percent_change":2040,"volume":2041,"transactions":9,"vwap":319},"2025-04-28",1.41,221800,{"date":2043,"open":373,"high":365,"low":418,"close":425,"change":225,"percent_change":671,"volume":1889,"transactions":9,"vwap":425},"2025-04-25",{"date":2045,"open":1362,"high":2046,"low":2047,"close":365,"change":51,"percent_change":2048,"volume":2049,"transactions":9,"vwap":365},"2025-04-24",20.51,18.25,5.39,208100,{"date":2051,"open":505,"high":699,"low":1820,"close":1288,"change":955,"percent_change":1216,"volume":2052,"transactions":9,"vwap":1288},"2025-04-23",108100,{"date":185,"open":725,"high":1245,"low":211,"close":1220,"change":58,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1220},2.7,116800]