[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGICB":3,"homepage-market-summary":34,"stock-historical-DGICB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DGICB","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},4.2042,0.7,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},16.65,16.7,16.25,16.86,-0.21,-1.25,5359.155947,436,16.5386,29.99,14.87,3159.153652594937,11.8,9530,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},13.84,2447,893204.415665,-2.06,"2025-04-02",[186,187,197,207,216,227,237,246,255,265,274,285,294,303,311,322,330,338,346,354,362,370,378,385,393,402,411,420,430,439,447,454,463,472,481,488,495,503,513,522,530,538,544,550,557,563,568,575,579,584,588,593,596,598,602,608,611,617,624,632,638,646,654,660,664,666,671,674,676,678,680,684,689,693,698,700,705,708,715,718,721,725,729,736,742,748,753,757,761,764,768,775,779,783,786,791,798,803,808,815,818,821,824,830,837,844,849,855,858,862,865,871,875,877,879,881,886,889,893,899,902,909,915,923,926,929,932,935,938,941,945,954,957,962,965,969,972,975,977,981,984,986,990,997,1002,1007,1010,1013,1018,1026,1032,1038,1043,1045,1048,1051,1056,1060,1064,1067,1071,1075,1080,1083,1087,1093,1096,1100,1106,1109,1113,1117,1121,1126,1129,1133,1138,1145,1151,1156,1161,1163,1167,1173,1178,1181,1183,1186,1190,1196,1202,1208,1210,1213,1215,1219,1222,1224,1228,1232,1236,1241,1243,1246,1249,1252,1254,1256,1259,1266,1270,1272,1276,1280,1283,1285,1287,1289,1293,1296,1298,1303,1306,1310,1313,1315,1319,1321,1324,1327,1331,1336,1340,1342,1344,1348,1355,1357,1360,1363,1369,1371,1373,1376,1378,1380,1383,1385,1390,1392,1394,1397,1399,1402,1406,1408,1411,1415,1418,1421,1423,1427,1431,1434,1438,1443,1446,1452,1457,1462,1467,1473,1478,1482,1487,1491,1499,1504,1508,1511,1515,1518,1523,1527,1531,1535,1542,1545,1548,1551,1554,1556,1562,1564,1567,1569,1571,1574,1578,1580,1583,1586,1588,1592,1594,1600,1604,1607,1614,1620,1625,1633,1635,1638,1642,1645,1650,1652,1656,1658,1661,1663,1667,1669,1671,1674,1678,1681,1683,1685,1688,1690,1692,1694,1696,1700,1703,1706,1710,1714,1716,1719,1723,1727,1730,1733,1737,1739,1741,1743,1747,1749,1753,1756,1758,1761,1763,1765,1767,1770,1774,1777,1781,1785,1789],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",15.94,17.35,15.59,-0.48,-2.77,4594.065857,212,16.5712,{"date":198,"open":199,"high":190,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",16.46,15.1,17.34,1.81,11.65,10123.282,550,16.2639,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",16.24,15.53,-1.06,-6.39,4217.565452,434,15.9404,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",16.71,16.845,15.695,16.59,-1.61,-8.85,12706.544709,1120,16.2505,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",17.43,18.2,17.25,0.79,4.54,2204.158575,206,17.4943,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",17.97,17.41,-1.99,-10.26,1555.638613,76,17.9161,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",18.47,19.4,1.51,8.44,1780.008932,121,18.9641,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",20.59,17.625,17.89,-0.69,-3.71,2832.6793,108,18.4218,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",19.94,18.58,-2.47,-11.73,2109.6793,183,19.7021,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",20.76,21.5,20.73,21.05,0.15,0.72,10561.6332,257,21.1009,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",22.98,20.9,-1.65,-7.32,2242.6332,124,21.6987,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",23.49,22.55,-2.44,-9.76,1349.6332,53,22.8725,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",24.99,-0.58,-2.27,775.218706,84,24.994,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",25.1,27.61,24.5,25.57,0.82,3.31,3790.50735,239,25.3974,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-04",24.75,0.2,0.81,577.2007,95,24.737,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",24.55,0.76,3.19,439.230005,33,24.203,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",23.79,0.6157,2.66,712.145719,73,23.8901,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-27",23.1743,-1.4657,-5.95,258.2007,34,23.3487,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-26",24.64,0.93,3.92,761.1896,117,24.6078,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-24",23.71,-0.98,-3.97,947.2007,58,24.0706,{"date":371,"open":324,"high":324,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-21",24.69,1.39,5.97,1533.38426,97,24.595,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":309,"vwap":384},"2026-08-19",23.3,-1.44,-5.82,593.226542,23.4415,{"date":386,"open":324,"high":324,"low":387,"close":388,"change":389,"percent_change":342,"volume":390,"transactions":391,"vwap":392},"2026-08-17",24.7,24.74,0.64,4698.603865,232,24.6259,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",23.75,24.1,-0.39,-1.59,1221.304837,281,23.9839,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-13",23,24.49,0.99,4.21,5410.040404,488,23.5019,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",23.01,23.5,-0.51,-2.12,802.105022,99,23.1317,{"date":421,"open":414,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-07",24.02,23.36,24.01,0.89,3.85,1703.925866,87,23.626,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":253,"vwap":438},"2026-08-06",23.65,22.9,23.12,-0.53,-2.24,1609.207332,23.2072,{"date":440,"open":441,"high":432,"low":441,"close":432,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-05",21,0.75,3.28,46149.324987,807,22.901,{"date":448,"open":449,"high":433,"low":449,"close":433,"change":450,"percent_change":451,"volume":452,"transactions":292,"vwap":453},"2026-08-04",22.88,-0.1,-0.43,3293.313908,22.8633,{"date":455,"open":456,"high":387,"low":457,"close":404,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",23.31,22.78,0.6,2.68,1975.313373,492,23.1255,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-31",20.5,22.4,0.5,2.28,794.690101,66,21.4568,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-29",20.9216,21.9,0.05,0.23,965.1892,93,21.6518,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":126,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",21.85,1.16,975.848277,114,21.4895,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":163,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-27",21.6,3.55,762.058082,162,21.4501,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-24",20.86,0.57,2.81,1022.75062,77,21.0264,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-23",22.6,20.28,20.29,-2.69,-11.71,133976.046424,1837,21.554,{"date":514,"open":515,"high":515,"low":516,"close":287,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-22",23.78,21.65,1.17,5.36,15648.2107,646,22.3589,{"date":523,"open":405,"high":405,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-21",21.81,-2.89,-11.7,4277.2007,269,23.1338,{"date":531,"open":532,"high":387,"low":532,"close":387,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-20",22.46,2.55,11.51,3333.0994,173,23.2299,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-07-17",22.15,-0.86,-3.74,1300,{"date":545,"open":324,"high":546,"low":413,"close":413,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":413},"2026-07-16",25.39,-3.09,-11.84,9000,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-15",27.69,26.1,-0.05,-0.19,1200,{"date":558,"open":559,"high":29,"low":559,"close":560,"change":561,"percent_change":183,"volume":562,"transactions":9,"vwap":560},"2026-07-14",24.83,26.15,-0.55,5500,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":221,"volume":567,"transactions":9,"vwap":565},"2026-07-13",26.7,3.8,200,{"date":569,"open":570,"high":571,"low":433,"close":433,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":433},"2026-07-10",24,25.5,-0.92,-3.86,2100,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":577},"2026-07-09",23.82,0,{"date":580,"open":577,"high":577,"low":577,"close":577,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":577},"2026-07-08",-0.13,-0.54,300,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":554,"percent_change":24,"volume":587,"transactions":9,"vwap":586},"2026-07-07",23.95,600,{"date":589,"open":570,"high":570,"low":570,"close":570,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":570},"2026-07-06",2.22,10.19,400,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":595},"2026-07-02",21.78,{"date":597,"open":595,"high":595,"low":595,"close":595,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":595},"2026-07-01",{"date":599,"open":595,"high":595,"low":595,"close":595,"change":600,"percent_change":601,"volume":592,"transactions":9,"vwap":595},"2026-06-30",-1.82,-7.71,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-29",23.6,-0.4,-1.67,800,{"date":609,"open":570,"high":570,"low":570,"close":570,"change":578,"percent_change":578,"volume":610,"transactions":9,"vwap":570},"2026-06-26",20,{"date":612,"open":613,"high":570,"low":614,"close":570,"change":615,"percent_change":616,"volume":543,"transactions":9,"vwap":570},"2026-06-25",23.69,22.22,3.67,18.05,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-24",21.75,20.33,0.31,1.55,900,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-23",22.44,22.53,20.02,-1.04,-4.94,6700,{"date":633,"open":634,"high":634,"low":441,"close":635,"change":636,"percent_change":637,"volume":178,"transactions":9,"vwap":635},"2026-06-22",21.87,21.059999,-1.8,-7.87,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":641},"2026-06-18",19.25,22.86,17.77,4.05,21.53,25700,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-17",21.2,18.11,18.81,-4.88,-20.6,18900,{"date":655,"open":656,"high":613,"low":656,"close":613,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":613},"2026-06-16",18.55,5.47,30.02,18100,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":578,"percent_change":578,"volume":663,"transactions":9,"vwap":662},"2026-06-15",18.22,12,{"date":665,"open":662,"high":662,"low":662,"close":662,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":662},"2026-06-12",{"date":667,"open":662,"high":662,"low":662,"close":662,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":662},"2026-06-11",-0.93,-4.86,500,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":673},"2026-06-10",19.15,{"date":675,"open":673,"high":673,"low":673,"close":673,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":673},"2026-06-09",{"date":677,"open":673,"high":673,"low":673,"close":673,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":673},"2026-06-08",{"date":679,"open":673,"high":673,"low":673,"close":673,"change":578,"percent_change":578,"volume":592,"transactions":9,"vwap":673},"2026-06-05",{"date":681,"open":673,"high":673,"low":673,"close":673,"change":682,"percent_change":683,"volume":583,"transactions":9,"vwap":673},"2026-06-04",0.02,0.1,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":281,"percent_change":688,"volume":670,"transactions":9,"vwap":687},"2026-06-03",17.92,19.13,3.91,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":578,"percent_change":578,"volume":692,"transactions":9,"vwap":691},"2026-06-02",18.41,2,{"date":694,"open":695,"high":691,"low":696,"close":691,"change":697,"percent_change":573,"volume":607,"transactions":9,"vwap":691},"2026-06-01",18.01,18,-0.74,{"date":699,"open":673,"high":673,"low":673,"close":673,"change":578,"percent_change":578,"volume":663,"transactions":9,"vwap":673},"2026-05-29",{"date":701,"open":702,"high":673,"low":702,"close":673,"change":703,"percent_change":704,"volume":587,"transactions":9,"vwap":673},"2026-05-28",19,0.86,4.7,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":707},"2026-05-27",18.29,{"date":709,"open":710,"high":710,"low":711,"close":707,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":707},"2026-05-26",18.71,18.25,-0.66,-3.48,1900,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":717},"2026-05-22",18.95,{"date":719,"open":717,"high":717,"low":717,"close":717,"change":555,"percent_change":720,"volume":583,"transactions":9,"vwap":717},"2026-05-21",-0.99,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":476,"volume":670,"transactions":9,"vwap":723},"2026-05-20",19.14,0.01,{"date":726,"open":673,"high":673,"low":687,"close":687,"change":727,"percent_change":728,"volume":583,"transactions":9,"vwap":687},"2026-05-19",0.61,3.29,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-18",19.17,18.52,-0.65,-3.39,1400,{"date":737,"open":738,"high":731,"low":738,"close":731,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":731},"2026-05-15",18.34,0.54,2.9,700,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":587,"transactions":9,"vwap":745},"2026-05-14",18.87,18.63,1.04,5.91,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":543,"transactions":9,"vwap":750},"2026-05-13",17.59,-1.57,-8.19,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":578,"percent_change":578,"volume":741,"transactions":9,"vwap":756},"2026-05-12",19.44,19.16,{"date":758,"open":756,"high":756,"low":756,"close":756,"change":759,"percent_change":760,"volume":567,"transactions":9,"vwap":756},"2026-05-11",-0.56,-2.84,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":763},"2026-05-08",19.72,{"date":765,"open":710,"high":763,"low":710,"close":763,"change":766,"percent_change":767,"volume":607,"transactions":9,"vwap":763},"2026-05-07",1.72,9.56,{"date":769,"open":770,"high":771,"low":770,"close":696,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":696},"2026-05-06",17.26,18.6,-0.14,-0.77,2000,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":77,"percent_change":778,"volume":592,"transactions":9,"vwap":777},"2026-05-05",18.14,-5.62,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":450,"volume":567,"transactions":9,"vwap":781},"2026-05-04",19.22,-0.02,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":116,"percent_change":554,"volume":592,"transactions":9,"vwap":785},"2026-05-01",19.24,{"date":787,"open":788,"high":788,"low":696,"close":640,"change":789,"percent_change":790,"volume":670,"transactions":9,"vwap":640},"2026-04-30",19.42,-0.5,-2.53,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":741,"transactions":9,"vwap":794},"2026-04-29",19.74,19.75,19.63,0.43,2.23,{"date":799,"open":710,"high":800,"low":710,"close":800,"change":801,"percent_change":802,"volume":670,"transactions":9,"vwap":800},"2026-04-28",19.32,-0.44,-2.23,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":578,"percent_change":578,"volume":807,"transactions":9,"vwap":806},"2026-04-27",19.89,19.76,1100,{"date":809,"open":810,"high":811,"low":810,"close":806,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":806},"2026-04-24",18.91,20.35,0.88,4.66,3000,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":817},"2026-04-23",18.88,{"date":819,"open":817,"high":817,"low":817,"close":817,"change":141,"percent_change":820,"volume":587,"transactions":9,"vwap":817},"2026-04-22",3.62,{"date":822,"open":662,"high":662,"low":662,"close":662,"change":823,"percent_change":801,"volume":583,"transactions":9,"vwap":662},"2026-04-21",-0.08,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":561,"percent_change":829,"volume":607,"transactions":9,"vwap":828},"2026-04-20",19.19,19.21,18.3,-2.92,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":325,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-04-17",19.85,18.54,18.85,1.07,6600,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":714,"transactions":9,"vwap":840},"2026-04-16",18.48,18.65,18.35,0.47,2.59,{"date":845,"open":846,"high":847,"low":696,"close":846,"change":848,"percent_change":467,"volume":774,"transactions":9,"vwap":846},"2026-04-15",18.18,18.38,0.09,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":318,"volume":543,"transactions":9,"vwap":853},"2026-04-14",18.61,17.83,18.09,0.58,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":857},"2026-04-13",17.51,{"date":859,"open":857,"high":857,"low":857,"close":857,"change":860,"percent_change":861,"volume":623,"transactions":9,"vwap":857},"2026-04-10",-1.38,-7.31,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":864},"2026-04-09",18.89,{"date":866,"open":867,"high":864,"low":696,"close":864,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":864},"2026-04-08",18.19,1.2,6.78,3900,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":578,"percent_change":578,"volume":874,"transactions":9,"vwap":873},"2026-04-07",17.69,3,{"date":876,"open":873,"high":873,"low":873,"close":873,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":873},"2026-04-06",{"date":878,"open":873,"high":873,"low":873,"close":873,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":873},"2026-04-02",{"date":880,"open":873,"high":873,"low":873,"close":873,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":873},"2026-04-01",{"date":882,"open":883,"high":873,"low":883,"close":873,"change":621,"percent_change":884,"volume":885,"transactions":9,"vwap":873},"2026-03-31",16.97,1.78,4400,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":888},"2026-03-30",17.38,{"date":890,"open":891,"high":888,"low":891,"close":888,"change":892,"percent_change":260,"volume":592,"transactions":9,"vwap":888},"2026-03-27",16.56,-0.12,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":543,"transactions":9,"vwap":896},"2026-03-26",16.89,17.5,0.55,3.24,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":901},"2026-03-25",16.95,{"date":903,"open":904,"high":904,"low":905,"close":901,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":901},"2026-03-24",18.98,16.79,-1.23,-6.77,4200,{"date":910,"open":911,"high":912,"low":911,"close":846,"change":621,"percent_change":913,"volume":914,"transactions":9,"vwap":846},"2026-03-23",17.84,18.24,1.73,2900,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":918},"2026-03-20",15.67,17.87,15.65,2.17,13.82,22900,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":925},"2026-03-19",15.7,{"date":927,"open":925,"high":925,"low":925,"close":925,"change":928,"percent_change":183,"volume":587,"transactions":9,"vwap":925},"2026-03-18",-0.33,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":578,"percent_change":578,"volume":692,"transactions":9,"vwap":931},"2026-03-17",16.030001,{"date":933,"open":931,"high":931,"low":931,"close":931,"change":357,"percent_change":934,"volume":567,"transactions":9,"vwap":931},"2026-03-16",6.16,{"date":936,"open":200,"high":200,"low":200,"close":200,"change":555,"percent_change":937,"volume":592,"transactions":9,"vwap":200},"2026-03-13",-1.24,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":940},"2026-03-12",15.29,{"date":942,"open":940,"high":940,"low":940,"close":940,"change":943,"percent_change":944,"volume":583,"transactions":9,"vwap":940},"2026-03-11",-0.6,-3.78,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-10",15.49,16.12,15.35,15.89,0.46,2.98,3300,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":956},"2026-03-09",15.43,{"date":958,"open":959,"high":959,"low":956,"close":956,"change":960,"percent_change":961,"volume":587,"transactions":9,"vwap":956},"2026-03-06",16.16,-0.38,-2.4,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":964},"2026-03-05",15.81,{"date":966,"open":964,"high":964,"low":964,"close":964,"change":967,"percent_change":968,"volume":567,"transactions":9,"vwap":964},"2026-03-04",-0.88,-5.27,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":971},"2026-03-03",16.69,{"date":973,"open":971,"high":971,"low":971,"close":971,"change":578,"percent_change":578,"volume":974,"transactions":9,"vwap":971},"2026-03-02",89,{"date":976,"open":971,"high":971,"low":971,"close":971,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":971},"2026-02-27",{"date":978,"open":971,"high":971,"low":971,"close":971,"change":979,"percent_change":980,"volume":807,"transactions":9,"vwap":971},"2026-02-26",1.09,6.99,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":578,"percent_change":578,"volume":692,"transactions":9,"vwap":983},"2026-02-25",15.6,{"date":985,"open":983,"high":983,"low":983,"close":983,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":983},"2026-02-24",{"date":987,"open":983,"high":983,"low":983,"close":983,"change":988,"percent_change":989,"volume":741,"transactions":9,"vwap":983},"2026-02-23",-0.42,-2.62,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":555,"volume":735,"transactions":9,"vwap":995},"2026-02-20",16.17,16.18,15.91,16.02,-0.03,{"date":998,"open":999,"high":1000,"low":917,"close":1000,"change":554,"percent_change":1001,"volume":774,"transactions":9,"vwap":1000},"2026-02-19",15.82,16.049999,-0.31,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":592,"transactions":9,"vwap":1004},"2026-02-18",16.1,0.03,0.19,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":578,"percent_change":578,"volume":610,"transactions":9,"vwap":1009},"2026-02-17",16.07,{"date":1011,"open":1009,"high":1009,"low":1009,"close":1009,"change":578,"percent_change":578,"volume":1012,"transactions":9,"vwap":1009},"2026-02-13",210,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1009,"change":996,"percent_change":555,"volume":1017,"transactions":9,"vwap":1009},"2026-02-12",16.01,16.74,2300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1004,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1004},"2026-02-11",16.3,16.32,15.85,-1.16,-6.72,5300,{"date":1027,"open":1028,"high":770,"low":1029,"close":770,"change":697,"percent_change":1030,"volume":1031,"transactions":9,"vwap":770},"2026-02-10",16.93,16.2,-4.11,96100,{"date":1033,"open":1034,"high":695,"low":22,"close":696,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":696},"2026-02-09",17.4,-1.69,-8.58,5800,{"date":1039,"open":905,"high":1040,"low":905,"close":1040,"change":740,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-02-06",19.69,17.27,38800,{"date":1044,"open":905,"high":905,"low":905,"close":905,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":905},"2026-02-05",{"date":1046,"open":905,"high":905,"low":905,"close":905,"change":116,"percent_change":1047,"volume":583,"transactions":9,"vwap":905},"2026-02-04",-0.06,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1050},"2026-02-03",16.8,{"date":1052,"open":1053,"high":1050,"low":1053,"close":1050,"change":1054,"percent_change":1055,"volume":807,"transactions":9,"vwap":1050},"2026-02-02",16.57,0.22,1.33,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":796,"percent_change":342,"volume":543,"transactions":9,"vwap":1059},"2026-01-30",16.34,16.58,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":116,"percent_change":1047,"volume":592,"transactions":9,"vwap":1063},"2026-01-29",15.75,16.15,{"date":1065,"open":959,"high":959,"low":959,"close":959,"change":854,"percent_change":1066,"volume":807,"transactions":9,"vwap":959},"2026-01-28",3.72,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1054,"percent_change":1070,"volume":607,"transactions":9,"vwap":1069},"2026-01-27",15.58,1.43,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":683,"percent_change":141,"volume":908,"transactions":9,"vwap":1074},"2026-01-26",16.43,15.36,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":306,"percent_change":1079,"volume":623,"transactions":9,"vwap":1078},"2026-01-23",15.69,15.26,-3.66,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1082},"2026-01-22",15.84,{"date":1084,"open":1082,"high":21,"low":1082,"close":1082,"change":1085,"percent_change":1086,"volume":670,"transactions":9,"vwap":1082},"2026-01-21",-1.54,-8.86,{"date":1088,"open":1089,"high":1090,"low":21,"close":888,"change":442,"percent_change":1091,"volume":1092,"transactions":9,"vwap":888},"2026-01-20",16.72,17.45,4.51,4700,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":450,"percent_change":943,"volume":583,"transactions":9,"vwap":1095},"2026-01-16",16.63,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":398,"volume":670,"transactions":9,"vwap":1098},"2026-01-15",16.73,-0.27,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1047,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-01-14",17.31,17,-0.35,2700,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1108},"2026-01-13",17.059999,{"date":1110,"open":1111,"high":1111,"low":1108,"close":1108,"change":733,"percent_change":1112,"volume":1017,"transactions":9,"vwap":1108},"2026-01-12",17.74,-3.67,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":578,"percent_change":578,"volume":1116,"transactions":9,"vwap":1115},"2026-01-09",17.71,81,{"date":1118,"open":1119,"high":1119,"low":1115,"close":1115,"change":554,"percent_change":1120,"volume":587,"transactions":9,"vwap":1115},"2026-01-08",17.88,-0.28,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":567,"transactions":9,"vwap":1123},"2026-01-07",17.76,0.26,1.49,{"date":1127,"open":1128,"high":896,"low":1128,"close":896,"change":325,"percent_change":484,"volume":807,"transactions":9,"vwap":896},"2026-01-06",17.3,{"date":1130,"open":1128,"high":1128,"low":1028,"close":1128,"change":1131,"percent_change":1132,"volume":670,"transactions":9,"vwap":1128},"2026-01-05",-0.25,-1.42,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":772,"percent_change":1137,"volume":556,"transactions":9,"vwap":1136},"2026-01-02",17.29,17.55,-0.79,{"date":1139,"open":1140,"high":1115,"low":1141,"close":873,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":873},"2025-12-31",17.46,17.030001,0.94,5.61,9400,{"date":1146,"open":1016,"high":1147,"low":1016,"close":1148,"change":1149,"percent_change":1150,"volume":631,"transactions":9,"vwap":1148},"2025-12-30",16.76,16.75,0.59,3.65,{"date":1152,"open":905,"high":1153,"low":959,"close":959,"change":325,"percent_change":1154,"volume":1155,"transactions":9,"vwap":959},"2025-12-29",16.84,1.25,3200,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":592,"transactions":9,"vwap":1158},"2025-12-26",15.96,-0.36,-2.21,{"date":1162,"open":1021,"high":1021,"low":1021,"close":1021,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1021},"2025-12-24",{"date":1164,"open":1021,"high":1021,"low":1021,"close":1021,"change":1165,"percent_change":1166,"volume":583,"transactions":9,"vwap":1021},"2025-12-23",-0.49,-2.91,{"date":1168,"open":1169,"high":23,"low":1169,"close":1170,"change":928,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2025-12-22",16.6,16.81,-1.93,1700,{"date":1174,"open":1034,"high":1034,"low":21,"close":1175,"change":1006,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2025-12-19",17.14,1.12,18200,{"date":1179,"open":1180,"high":901,"low":1180,"close":901,"change":71,"percent_change":1143,"volume":774,"transactions":9,"vwap":901},"2025-12-18",16.45,{"date":1182,"open":1000,"high":1000,"low":1000,"close":1000,"change":578,"percent_change":578,"volume":50,"transactions":9,"vwap":1000},"2025-12-17",{"date":1184,"open":1000,"high":1000,"low":1000,"close":1000,"change":1185,"percent_change":106,"volume":567,"transactions":9,"vwap":1000},"2025-12-16",0.16,{"date":1187,"open":950,"high":950,"low":950,"close":950,"change":1188,"percent_change":1189,"volume":741,"transactions":9,"vwap":950},"2025-12-15",0.18,1.15,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":192,"percent_change":1195,"volume":631,"transactions":9,"vwap":1194},"2025-12-12",16.08,15.68,15.71,-2.96,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":592,"transactions":9,"vwap":1199},"2025-12-11",16.78,16.19,-0.26,-1.58,{"date":1203,"open":1016,"high":1108,"low":1204,"close":1180,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1180},"2025-12-10",16.22,-0.3,-1.79,8200,{"date":1209,"open":1169,"high":883,"low":1169,"close":1148,"change":823,"percent_change":192,"volume":914,"transactions":9,"vwap":1148},"2025-12-09",{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1212},"2025-12-08",16.83,{"date":1214,"open":1212,"high":1212,"low":1212,"close":1212,"change":578,"percent_change":578,"volume":376,"transactions":9,"vwap":1212},"2025-12-05",{"date":1216,"open":1217,"high":1212,"low":1217,"close":1212,"change":1200,"percent_change":1218,"volume":670,"transactions":9,"vwap":1212},"2025-12-04",16.51,-1.52,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1221},"2025-12-03",17.09,{"date":1223,"open":1221,"high":1221,"low":1221,"close":1221,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1221},"2025-12-02",{"date":1225,"open":1226,"high":1221,"low":1226,"close":1221,"change":317,"percent_change":1227,"volume":592,"transactions":9,"vwap":1221},"2025-12-01",17.049999,5.04,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":937,"percent_change":1231,"volume":567,"transactions":9,"vwap":1230},"2025-11-28",16.27,-7.08,{"date":1233,"open":231,"high":857,"low":1108,"close":857,"change":106,"percent_change":1234,"volume":1235,"transactions":9,"vwap":857},"2025-11-26",6.12,2400,{"date":1237,"open":1238,"high":895,"low":1238,"close":1238,"change":621,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2025-11-25",16.5,1.91,4000,{"date":1242,"open":1199,"high":1199,"low":1199,"close":1199,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1199},"2025-11-24",{"date":1244,"open":1199,"high":1199,"low":1199,"close":1199,"change":578,"percent_change":578,"volume":1245,"transactions":9,"vwap":1199},"2025-11-21",48,{"date":1247,"open":1062,"high":1199,"low":1062,"close":1199,"change":1248,"percent_change":442,"volume":592,"transactions":9,"vwap":1199},"2025-11-20",0.12,{"date":1250,"open":1009,"high":1009,"low":1009,"close":1009,"change":578,"percent_change":578,"volume":1251,"transactions":9,"vwap":1009},"2025-11-19",16,{"date":1253,"open":1009,"high":1009,"low":1009,"close":1009,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1009},"2025-11-18",{"date":1255,"open":1009,"high":1009,"low":1009,"close":1009,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1009},"2025-11-17",{"date":1257,"open":1009,"high":1009,"low":1009,"close":1009,"change":578,"percent_change":578,"volume":1258,"transactions":9,"vwap":1009},"2025-11-14",225,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1009,"change":326,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1009},"2025-11-13",16.37,16.98,15.25,5.31,8100,{"date":1267,"open":1078,"high":1078,"low":1078,"close":1078,"change":1268,"percent_change":1269,"volume":567,"transactions":9,"vwap":1078},"2025-11-12",-0.81,-5.04,{"date":1271,"open":1009,"high":1009,"low":1009,"close":1009,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1009},"2025-11-11",{"date":1273,"open":1009,"high":1009,"low":1009,"close":1009,"change":163,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1009},"2025-11-10",4.83,100,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":578,"percent_change":578,"volume":1279,"transactions":9,"vwap":1278},"2025-11-07",15.33,55,{"date":1281,"open":1278,"high":1278,"low":1278,"close":1278,"change":578,"percent_change":578,"volume":1282,"transactions":9,"vwap":1278},"2025-11-06",252,{"date":1284,"open":1278,"high":1278,"low":1278,"close":1278,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1278},"2025-11-05",{"date":1286,"open":1278,"high":1278,"low":1278,"close":1278,"change":578,"percent_change":578,"volume":874,"transactions":9,"vwap":1278},"2025-11-04",{"date":1288,"open":1278,"high":1278,"low":1278,"close":1278,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1278},"2025-11-03",{"date":1290,"open":1278,"high":1278,"low":1278,"close":1278,"change":1291,"percent_change":1292,"volume":670,"transactions":9,"vwap":1278},"2025-10-31",-0.17,-1.1,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1295},"2025-10-30",15.5,{"date":1297,"open":1295,"high":1295,"low":1295,"close":1295,"change":578,"percent_change":578,"volume":592,"transactions":9,"vwap":1295},"2025-10-29",{"date":1299,"open":1300,"high":1300,"low":1295,"close":1295,"change":1301,"percent_change":1302,"volume":807,"transactions":9,"vwap":1295},"2025-10-28",15.55,0.17,1.11,{"date":1304,"open":925,"high":925,"low":1278,"close":1278,"change":960,"percent_change":1305,"volume":592,"transactions":9,"vwap":1278},"2025-10-27",-2.42,{"date":1307,"open":1194,"high":1194,"low":1194,"close":1194,"change":1308,"percent_change":1309,"volume":670,"transactions":9,"vwap":1194},"2025-10-24",0.21,1.35,{"date":1311,"open":1295,"high":1295,"low":1295,"close":1295,"change":578,"percent_change":578,"volume":1312,"transactions":9,"vwap":1295},"2025-10-23",41,{"date":1314,"open":1295,"high":1295,"low":1295,"close":1295,"change":848,"percent_change":854,"volume":807,"transactions":9,"vwap":1295},"2025-10-22",{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":739,"percent_change":1318,"volume":592,"transactions":9,"vwap":1317},"2025-10-21",15.41,3.63,{"date":1320,"open":30,"high":30,"low":30,"close":30,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":30},"2025-10-20",{"date":1322,"open":30,"high":30,"low":30,"close":30,"change":578,"percent_change":578,"volume":1323,"transactions":9,"vwap":30},"2025-10-17",36,{"date":1325,"open":30,"high":30,"low":30,"close":30,"change":578,"percent_change":578,"volume":1326,"transactions":9,"vwap":30},"2025-10-16",150,{"date":1328,"open":30,"high":30,"low":30,"close":30,"change":1329,"percent_change":1330,"volume":543,"transactions":9,"vwap":30},"2025-10-15",-0.63,-4.06,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1295,"change":131,"percent_change":1335,"volume":1172,"transactions":9,"vwap":1295},"2025-10-14",15.42,15.87,2.65,{"date":1337,"open":1078,"high":1078,"low":1338,"close":200,"change":1339,"percent_change":365,"volume":623,"transactions":9,"vwap":200},"2025-10-13",15,-0.15,{"date":1341,"open":1263,"high":1263,"low":1263,"close":1263,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1263},"2025-10-10",{"date":1343,"open":1263,"high":1263,"low":1263,"close":1263,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1263},"2025-10-09",{"date":1345,"open":1346,"high":1263,"low":1346,"close":1263,"change":1339,"percent_change":1347,"volume":592,"transactions":9,"vwap":1263},"2025-10-08",15.18,-0.97,{"date":1349,"open":1350,"high":1251,"low":1351,"close":1352,"change":381,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-10-07",15.98,15.39,15.4,-8.55,7100,{"date":1356,"open":1153,"high":1153,"low":1153,"close":1153,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1153},"2025-10-06",{"date":1358,"open":1050,"high":23,"low":1169,"close":1153,"change":979,"percent_change":1359,"volume":914,"transactions":9,"vwap":1153},"2025-10-03",6.92,{"date":1361,"open":1062,"high":1062,"low":1062,"close":1062,"change":578,"percent_change":578,"volume":1362,"transactions":9,"vwap":1062},"2025-10-02",13,{"date":1364,"open":948,"high":1365,"low":1366,"close":1062,"change":1200,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1062},"2025-10-01",16.4,15.73,-1.62,5900,{"date":1370,"open":1015,"high":1015,"low":1015,"close":1015,"change":578,"percent_change":578,"volume":610,"transactions":9,"vwap":1015},"2025-09-30",{"date":1372,"open":1015,"high":1015,"low":1015,"close":1015,"change":415,"percent_change":547,"volume":567,"transactions":9,"vwap":1015},"2025-09-29",{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1375},"2025-09-26",16.52,{"date":1377,"open":1375,"high":1375,"low":1375,"close":1375,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1375},"2025-09-25",{"date":1379,"open":1375,"high":1375,"low":1375,"close":1375,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1375},"2025-09-24",{"date":1381,"open":1375,"high":1375,"low":1375,"close":1375,"change":578,"percent_change":578,"volume":1382,"transactions":9,"vwap":1375},"2025-09-23",54,{"date":1384,"open":1375,"high":1375,"low":1375,"close":1375,"change":860,"percent_change":601,"volume":592,"transactions":9,"vwap":1375},"2025-09-22",{"date":1386,"open":1212,"high":1387,"low":1212,"close":1387,"change":1388,"percent_change":1389,"volume":631,"transactions":9,"vwap":1387},"2025-09-19",17.9,1.3,7.83,{"date":1391,"open":1169,"high":1169,"low":1169,"close":1169,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1169},"2025-09-18",{"date":1393,"open":1169,"high":1169,"low":1169,"close":1169,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1169},"2025-09-17",{"date":1395,"open":1169,"high":1169,"low":1169,"close":1169,"change":578,"percent_change":578,"volume":1396,"transactions":9,"vwap":1169},"2025-09-16",4,{"date":1398,"open":1169,"high":1169,"low":1169,"close":1169,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1169},"2025-09-15",{"date":1400,"open":200,"high":1169,"low":200,"close":1169,"change":1001,"percent_change":1401,"volume":670,"transactions":9,"vwap":1169},"2025-09-12",-1.83,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":578,"percent_change":578,"volume":1405,"transactions":9,"vwap":1404},"2025-09-11",16.91,306,{"date":1407,"open":1404,"high":1404,"low":1404,"close":1404,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1404},"2025-09-10",{"date":1409,"open":901,"high":901,"low":1404,"close":1404,"change":1006,"percent_change":1410,"volume":607,"transactions":9,"vwap":1404},"2025-09-09",1.14,{"date":1412,"open":1016,"high":1016,"low":1089,"close":1089,"change":1413,"percent_change":1414,"volume":623,"transactions":9,"vwap":1089},"2025-09-08",1.84,12.37,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1417},"2025-09-05",14.88,{"date":1419,"open":1417,"high":1417,"low":1417,"close":1417,"change":578,"percent_change":578,"volume":1420,"transactions":9,"vwap":1417},"2025-09-04",208,{"date":1422,"open":1417,"high":1417,"low":1417,"close":1417,"change":578,"percent_change":578,"volume":352,"transactions":9,"vwap":1417},"2025-09-03",{"date":1424,"open":1417,"high":1417,"low":1417,"close":1417,"change":1425,"percent_change":1426,"volume":583,"transactions":9,"vwap":1417},"2025-09-02",0.63,4.42,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":554,"percent_change":1104,"volume":670,"transactions":9,"vwap":1430},"2025-08-29",14.27,14.25,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1433},"2025-08-28",14.3,{"date":1435,"open":1433,"high":1433,"low":1433,"close":1433,"change":1436,"percent_change":1437,"volume":567,"transactions":9,"vwap":1433},"2025-08-27",-0.59,-3.96,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":592,"transactions":9,"vwap":1440},"2025-08-26",14.89,0.04,0.27,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1445},"2025-08-25",14.85,{"date":1447,"open":1417,"high":1417,"low":1448,"close":1445,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1445},"2025-08-22",14.1,0.83,5.92,1800,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1347,"percent_change":1456,"volume":556,"transactions":9,"vwap":1455},"2025-08-21",14.42,14.02,-6.47,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":724,"percent_change":1461,"volume":178,"transactions":9,"vwap":1460},"2025-08-20",14.49,14.99,0.07,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1464,"change":1188,"percent_change":1466,"volume":543,"transactions":9,"vwap":1464},"2025-08-19",14.98,14.5,1.22,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":607,"transactions":9,"vwap":1470},"2025-08-18",15.13,14.8,-0.68,-4.39,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":484,"percent_change":1477,"volume":670,"transactions":9,"vwap":1476},"2025-08-15",15.45,15.48,8.1,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":823,"percent_change":759,"volume":543,"transactions":9,"vwap":1481},"2025-08-14",14.93,14.32,{"date":1483,"open":1465,"high":1465,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":623,"transactions":9,"vwap":1484},"2025-08-13",14.4,0.14,0.98,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":668,"percent_change":1490,"volume":567,"transactions":9,"vwap":1489},"2025-08-12",14.26,-6.12,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1494},"2025-08-11",14,15.19,13.88,0.95,6.67,2200,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":567,"transactions":9,"vwap":1501},"2025-08-08",14.24,-0.87,-5.76,{"date":1505,"open":1430,"high":1506,"low":1430,"close":1506,"change":1142,"percent_change":1507,"volume":592,"transactions":9,"vwap":1506},"2025-08-07",15.11,6.63,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":554,"percent_change":1104,"volume":583,"transactions":9,"vwap":1510},"2025-08-06",14.17,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":136,"volume":567,"transactions":9,"vwap":1513},"2025-08-05",14.22,0.11,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1517},"2025-08-04",14.11,{"date":1519,"open":1520,"high":1520,"low":180,"close":1517,"change":1521,"percent_change":1522,"volume":1451,"transactions":9,"vwap":1517},"2025-08-01",14.96,-1.46,-9.38,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":50,"percent_change":1526,"volume":670,"transactions":9,"vwap":1525},"2025-07-31",15.57,6.86,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":578,"percent_change":578,"volume":1530,"transactions":9,"vwap":1529},"2025-07-30",14.57,510,{"date":1532,"open":1529,"high":1529,"low":1529,"close":1529,"change":1533,"percent_change":1534,"volume":1172,"transactions":9,"vwap":1529},"2025-07-29",-0.67,-4.4,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1537},"2025-07-28",15.24,15.17,-0.52,-3.3,2800,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":578,"percent_change":578,"volume":493,"transactions":9,"vwap":1544},"2025-07-25",15.76,{"date":1546,"open":1352,"high":1199,"low":1537,"close":1544,"change":111,"percent_change":151,"volume":1547,"transactions":9,"vwap":1544},"2025-07-24",1600,{"date":1549,"open":925,"high":925,"low":925,"close":925,"change":578,"percent_change":578,"volume":1550,"transactions":9,"vwap":925},"2025-07-23",30,{"date":1552,"open":925,"high":925,"low":925,"close":925,"change":1205,"percent_change":1553,"volume":587,"transactions":9,"vwap":925},"2025-07-22",-1.88,{"date":1555,"open":1251,"high":1251,"low":1251,"close":1251,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1251},"2025-07-21",{"date":1557,"open":1000,"high":1000,"low":1558,"close":1251,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1251},"2025-07-18",15.97,-1.34,-7.73,1500,{"date":1563,"open":201,"high":201,"low":201,"close":201,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":201},"2025-07-17",{"date":1565,"open":201,"high":201,"low":201,"close":201,"change":578,"percent_change":578,"volume":1566,"transactions":9,"vwap":201},"2025-07-16",118,{"date":1568,"open":201,"high":201,"low":201,"close":201,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":201},"2025-07-15",{"date":1570,"open":201,"high":201,"low":201,"close":201,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":201},"2025-07-14",{"date":1572,"open":201,"high":201,"low":201,"close":201,"change":578,"percent_change":578,"volume":1573,"transactions":9,"vwap":201},"2025-07-11",71,{"date":1575,"open":201,"high":201,"low":201,"close":201,"change":1576,"percent_change":1577,"volume":607,"transactions":9,"vwap":201},"2025-07-10",0.84,5.09,{"date":1579,"open":1238,"high":1238,"low":1238,"close":1238,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1238},"2025-07-09",{"date":1581,"open":896,"high":896,"low":1238,"close":1238,"change":581,"percent_change":1582,"volume":556,"transactions":9,"vwap":1238},"2025-07-08",-0.78,{"date":1584,"open":1095,"high":1095,"low":1095,"close":1095,"change":1471,"percent_change":1585,"volume":592,"transactions":9,"vwap":1095},"2025-07-07",-3.93,{"date":1587,"open":1102,"high":1102,"low":1102,"close":1102,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1102},"2025-07-03",{"date":1589,"open":1102,"high":1102,"low":1102,"close":1102,"change":1590,"percent_change":1591,"volume":567,"transactions":9,"vwap":1102},"2025-07-02",-0.46,-2.59,{"date":1593,"open":642,"high":642,"low":642,"close":642,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":642},"2025-07-01",{"date":1595,"open":1596,"high":1596,"low":1123,"close":642,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":642},"2025-06-30",17.95,-0.73,-3.95,5000,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1449,"percent_change":704,"volume":587,"transactions":9,"vwap":1603},"2025-06-27",17.86,18.5,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":581,"percent_change":1597,"volume":583,"transactions":9,"vwap":1606},"2025-06-26",17.67,{"date":1608,"open":1387,"high":1387,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-06-25",17.79,17.8,-0.62,-3.37,3600,{"date":1615,"open":649,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":1498,"transactions":9,"vwap":1616},"2025-06-24",18.42,17.61,0.42,2.33,{"date":1621,"open":785,"high":785,"low":696,"close":696,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":696},"2025-06-23",-1.4,-7.22,3400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":249,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":249},"2025-06-20",17.6,20.46,17.37,2.8,16.87,49200,{"date":1634,"open":1169,"high":1169,"low":1169,"close":1169,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1169},"2025-06-18",{"date":1636,"open":1169,"high":1169,"low":1169,"close":1169,"change":578,"percent_change":578,"volume":1637,"transactions":9,"vwap":1169},"2025-06-17",61,{"date":1639,"open":1169,"high":1169,"low":1169,"close":1169,"change":1640,"percent_change":1641,"volume":567,"transactions":9,"vwap":1169},"2025-06-16",-1,-5.68,{"date":1643,"open":1627,"high":1387,"low":750,"close":1627,"change":131,"percent_change":1619,"volume":1644,"transactions":9,"vwap":1627},"2025-06-13",3500,{"date":1646,"open":1103,"high":1647,"low":1103,"close":1648,"change":1533,"percent_change":1649,"volume":1561,"transactions":9,"vwap":1648},"2025-06-12",17.98,17.2,-3.75,{"date":1651,"open":918,"high":918,"low":918,"close":918,"change":578,"percent_change":578,"volume":874,"transactions":9,"vwap":918},"2025-06-11",{"date":1653,"open":22,"high":918,"low":22,"close":918,"change":1654,"percent_change":1655,"volume":741,"transactions":9,"vwap":918},"2025-06-10",-0.11,-0.61,{"date":1657,"open":1647,"high":1647,"low":1647,"close":1647,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1647},"2025-06-09",{"date":1659,"open":1647,"high":1647,"low":1647,"close":1647,"change":578,"percent_change":578,"volume":1660,"transactions":9,"vwap":1647},"2025-06-06",52,{"date":1662,"open":1647,"high":1647,"low":1647,"close":1647,"change":578,"percent_change":578,"volume":309,"transactions":9,"vwap":1647},"2025-06-05",{"date":1664,"open":1647,"high":1647,"low":1647,"close":1647,"change":1665,"percent_change":1666,"volume":567,"transactions":9,"vwap":1647},"2025-06-04",1.18,7.02,{"date":1668,"open":1050,"high":1050,"low":1050,"close":1050,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1050},"2025-06-03",{"date":1670,"open":1050,"high":1050,"low":1050,"close":1050,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1050},"2025-06-02",{"date":1672,"open":1050,"high":1050,"low":1050,"close":1050,"change":578,"percent_change":578,"volume":1673,"transactions":9,"vwap":1050},"2025-05-30",112,{"date":1675,"open":1050,"high":1050,"low":1050,"close":1050,"change":1676,"percent_change":1677,"volume":583,"transactions":9,"vwap":1050},"2025-05-29",-1.01,-5.67,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1680},"2025-05-28",17.81,{"date":1682,"open":1680,"high":1680,"low":1680,"close":1680,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1680},"2025-05-27",{"date":1684,"open":1680,"high":1680,"low":1680,"close":1680,"change":578,"percent_change":578,"volume":50,"transactions":9,"vwap":1680},"2025-05-23",{"date":1686,"open":1687,"high":1680,"low":1687,"close":1680,"change":996,"percent_change":1291,"volume":592,"transactions":9,"vwap":1680},"2025-05-22",15.86,{"date":1689,"open":911,"high":911,"low":911,"close":911,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":911},"2025-05-21",{"date":1691,"open":911,"high":911,"low":911,"close":911,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":911},"2025-05-20",{"date":1693,"open":911,"high":911,"low":911,"close":911,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":911},"2025-05-19",{"date":1695,"open":248,"high":248,"low":852,"close":911,"change":1485,"percent_change":232,"volume":587,"transactions":9,"vwap":911},"2025-05-16",{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":578,"percent_change":578,"volume":1699,"transactions":9,"vwap":1698},"2025-05-15",17.7,78,{"date":1701,"open":911,"high":1702,"low":1698,"close":1698,"change":554,"percent_change":1120,"volume":807,"transactions":9,"vwap":1698},"2025-05-14",17.85,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1705},"2025-05-13",17.75,{"date":1707,"open":1034,"high":1705,"low":888,"close":1705,"change":1708,"percent_change":934,"volume":1709,"transactions":9,"vwap":1705},"2025-05-12",1.03,8800,{"date":1711,"open":1089,"high":1098,"low":1089,"close":1089,"change":1712,"percent_change":1713,"volume":670,"transactions":9,"vwap":1089},"2025-05-09",0.52,3.21,{"date":1715,"open":1029,"high":1029,"low":1029,"close":1029,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1029},"2025-05-08",{"date":1717,"open":1029,"high":1029,"low":1029,"close":1029,"change":77,"percent_change":1718,"volume":1275,"transactions":9,"vwap":1029},"2025-05-07",-6.25,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":136,"percent_change":1722,"volume":567,"transactions":9,"vwap":1721},"2025-05-06",17.28,4.73,{"date":1724,"open":1103,"high":1103,"low":1238,"close":1238,"change":1725,"percent_change":1726,"volume":178,"transactions":9,"vwap":1238},"2025-05-05",-0.9,-5.17,{"date":1728,"open":1034,"high":1034,"low":1034,"close":1034,"change":578,"percent_change":578,"volume":1729,"transactions":9,"vwap":1034},"2025-05-02",47,{"date":1731,"open":1732,"high":1034,"low":1732,"close":1034,"change":1654,"percent_change":1329,"volume":670,"transactions":9,"vwap":1034},"2025-05-01",17.36,{"date":1734,"open":1735,"high":857,"low":1735,"close":857,"change":1736,"percent_change":415,"volume":741,"transactions":9,"vwap":857},"2025-04-30",17.33,-0.09,{"date":1738,"open":1627,"high":1627,"low":1627,"close":1627,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1627},"2025-04-29",{"date":1740,"open":1627,"high":1627,"low":1627,"close":1627,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1627},"2025-04-28",{"date":1742,"open":1627,"high":1627,"low":1627,"close":1627,"change":683,"percent_change":498,"volume":567,"transactions":9,"vwap":1627},"2025-04-25",{"date":1744,"open":1745,"high":896,"low":1745,"close":896,"change":1712,"percent_change":1746,"volume":623,"transactions":9,"vwap":896},"2025-04-24",17.1,3.06,{"date":1748,"open":1262,"high":1262,"low":1262,"close":1262,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1262},"2025-04-23",{"date":1750,"open":1751,"high":1751,"low":1262,"close":1262,"change":1752,"percent_change":920,"volume":583,"transactions":9,"vwap":1262},"2025-04-22",16.99,0.36,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1755},"2025-04-21",16.62,{"date":1757,"open":1238,"high":1755,"low":1238,"close":1755,"change":1248,"percent_change":42,"volume":592,"transactions":9,"vwap":1755},"2025-04-17",{"date":1759,"open":1238,"high":1238,"low":1238,"close":1238,"change":467,"percent_change":1760,"volume":567,"transactions":9,"vwap":1238},"2025-04-16",3.12,{"date":1762,"open":1251,"high":1251,"low":1251,"close":1251,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1251},"2025-04-15",{"date":1764,"open":1251,"high":1251,"low":1251,"close":1251,"change":1131,"percent_change":1085,"volume":556,"transactions":9,"vwap":1251},"2025-04-14",{"date":1766,"open":22,"high":22,"low":22,"close":22,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":22},"2025-04-11",{"date":1768,"open":1238,"high":1238,"low":22,"close":22,"change":697,"percent_change":1769,"volume":714,"transactions":9,"vwap":22},"2025-04-10",-4.36,{"date":1771,"open":1772,"high":1751,"low":1772,"close":1751,"change":57,"percent_change":1773,"volume":741,"transactions":9,"vwap":1751},"2025-04-09",16.14,2.97,{"date":1775,"open":1776,"high":1212,"low":1251,"close":1238,"change":111,"percent_change":1752,"volume":1644,"transactions":9,"vwap":1238},"2025-04-08",16.13,{"date":1778,"open":1648,"high":1648,"low":1687,"close":1779,"change":561,"percent_change":1780,"volume":1541,"transactions":9,"vwap":1779},"2025-04-07",16.44,-3.24,{"date":1782,"open":1751,"high":1751,"low":1751,"close":1751,"change":1783,"percent_change":1784,"volume":583,"transactions":9,"vwap":1751},"2025-04-04",0.69,4.23,{"date":1786,"open":1020,"high":1020,"low":1020,"close":1020,"change":1787,"percent_change":1788,"volume":583,"transactions":9,"vwap":1020},"2025-04-03",-0.7,-4.12,{"date":184,"open":1103,"high":1103,"low":1103,"close":1103,"change":578,"percent_change":578,"volume":360,"transactions":9,"vwap":1103}]