[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFIC":3,"homepage-market-summary":34,"stock-historical-MFIC":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MFIC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"MidCap Financial Investment Corporation Common Stock","Nasdaq",null,"Common Stock","MidCap Financial Investment Corp is an externally managed, publicly traded, closed-end, diversified management investment company. The investment objective of the company is to generate current income and, to a lesser extent, long-term capital appreciation. It predominantly invests in directly originated and privately negotiated first lien senior secured loans to privately held U.S. middle-market companies, and in other types of securities including, first lien unitranche, second lien senior secured, unsecured, subordinated, and mezzanine loans, and equities in both private and public middle market companies.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},14.5882,1.24,"Quarterly",{"close":19,"open":20,"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},8.5,8.54,8.56,8.48,8.51,-0.01,-0.12,785965.721998,6565,8.5164,12.5,8.475,731902.7586733107,0.6,5660,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},13.51,627516,229043392.427001,-28.87,"2025-04-24",[188,189,198,208,217,225,236,243,253,261,271,280,289,300,309,315,324,333,340,348,356,366,377,387,396,405,416,423,432,442,450,459,468,475,484,489,496,504,512,519,526,532,537,547,555,562,571,579,584,591,599,605,614,625,632,638,645,653,659,664,668,673,677,682,687,692,696,704,710,715,721,726,729,733,737,741,744,750,756,762,769,775,782,786,793,801,808,816,823,829,835,841,847,855,860,866,871,877,883,888,895,902,907,913,921,929,937,945,951,958,965,973,979,987,994,1000,1006,1013,1020,1027,1032,1037,1042,1048,1053,1058,1064,1069,1075,1080,1085,1092,1096,1102,1108,1114,1118,1123,1130,1134,1137,1143,1149,1156,1161,1166,1169,1173,1177,1182,1186,1191,1196,1201,1206,1210,1214,1218,1222,1229,1233,1236,1241,1244,1249,1252,1257,1260,1264,1270,1275,1279,1282,1287,1291,1294,1298,1302,1306,1310,1313,1317,1322,1326,1330,1334,1338,1342,1347,1352,1356,1360,1363,1366,1370,1373,1377,1381,1386,1390,1393,1396,1399,1402,1407,1411,1415,1419,1425,1431,1437,1441,1446,1450,1453,1459,1464,1468,1473,1476,1479,1483,1487,1491,1494,1498,1502,1505,1511,1514,1518,1522,1526,1530,1533,1536,1542,1545,1549,1552,1555,1559,1562,1565,1569,1572,1576,1580,1584,1587,1591,1594,1597,1600,1605,1608,1611,1615,1619,1622,1625,1629,1633,1638,1641,1645,1648,1653,1659,1666,1671,1677,1684,1692,1699,1705,1712,1719,1725,1730,1736,1741,1746,1751,1757,1760,1764,1768,1773,1777,1781,1787,1791,1795,1801,1806,1809,1813,1817,1823,1828,1832,1836,1838,1842,1845,1850,1857,1863,1869,1873,1876,1881,1885,1891,1895,1899,1903,1908,1912,1917,1920,1923,1928,1933,1936,1939,1943,1946,1949,1953,1958,1963,1967,1971,1974,1978,1981,1985,1988,1992,1997,2000,2004,2009,2013,2016,2019,2022,2027,2030,2033,2037,2041,2044,2047,2050,2053,2056,2060,2063,2067,2070,2073,2077],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":30,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",8.63,8.76,-0.11,-1.28,712593.604407,5897,8.5462,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":25,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",8.77,8.785,8.61,8.62,-1.37,682936.8634,6433,8.6639,{"date":209,"open":210,"high":192,"low":211,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",8.7,8.6,8.74,0,582317.73913,5711,8.6894,{"date":218,"open":219,"high":219,"low":220,"close":212,"change":25,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",8.92,8.72,-1.35,688630.517704,6468,8.7869,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",8.79,8.96,8.715,8.86,0.1,1.14,552313.087472,5115,8.8522,{"date":237,"open":238,"high":239,"low":220,"close":192,"change":25,"percent_change":221,"volume":240,"transactions":241,"vwap":242},"2026-09-28",8.83,8.84,895098.13954,6233,8.7707,{"date":244,"open":245,"high":246,"low":227,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",8.85,8.91,8.88,0.005,0.06,759628.95201,5409,8.8479,{"date":254,"open":230,"high":219,"low":227,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",8.875,-0.025,-0.28,982814.651921,5805,8.8521,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",9.08,8.89,8.9,-0.16,-1.77,657797.794917,5541,8.9678,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":213,"percent_change":213,"volume":277,"transactions":278,"vwap":279},"2026-09-22",9.15,9.17,9.05,9.06,372055.854813,3583,9.1,{"date":281,"open":282,"high":283,"low":284,"close":276,"change":156,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",9.11,9.13,8.995,0.44,418259.532379,4114,9.0485,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",9.32,9.37,8.99,9.02,-0.21,-2.28,913211.9784,5389,9.0441,{"date":301,"open":279,"high":302,"low":279,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",9.345,9.23,0.18,1.99,446049.297905,4970,9.2681,{"date":310,"open":275,"high":283,"low":311,"close":275,"change":248,"percent_change":249,"volume":312,"transactions":313,"vwap":314},"2026-09-16",8.97,386377.930719,4093,9.0432,{"date":316,"open":275,"high":317,"low":284,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",9.065,9.045,-0.045,-0.5,426125.862877,4549,9.0254,{"date":325,"open":326,"high":327,"low":294,"close":328,"change":329,"percent_change":163,"volume":330,"transactions":331,"vwap":332},"2026-09-14",9.03,9.1676,9.09,0.05,369008.424331,4666,9.0742,{"date":334,"open":282,"high":282,"low":335,"close":336,"change":24,"percent_change":193,"volume":337,"transactions":338,"vwap":339},"2026-09-11",9.01,9.04,319042.777099,3941,9.0361,{"date":341,"open":342,"high":273,"low":335,"close":275,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",9.12,-0.05,-0.55,541455.476116,5884,9.046,{"date":349,"open":350,"high":350,"low":328,"close":279,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",9.235,-0.145,-1.57,566040.836855,5474,9.1372,{"date":357,"open":358,"high":292,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",9.3,9.21,9.245,-0.375,-3.9,663152.82297,5787,9.2692,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",9.59,9.685,9.56,9.62,0.02,0.21,450896.452757,3913,9.6314,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":71,"volume":384,"transactions":385,"vwap":386},"2026-09-03",9.73,9.76,9.55,9.6,-0.07,415457.44331,3945,9.6154,{"date":388,"open":389,"high":380,"low":390,"close":391,"change":392,"percent_change":231,"volume":393,"transactions":394,"vwap":395},"2026-09-02",9.66,9.615,9.67,0.01,353479.830954,3513,9.6733,{"date":397,"open":398,"high":399,"low":400,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":322,"vwap":404},"2026-09-01",9.75,9.805,9.65,-0.15,-1.53,489922.151217,9.7003,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",9.74,9.945,9.7,9.81,0.19,1.98,569094.788664,5522,9.8536,{"date":417,"open":409,"high":398,"low":371,"close":371,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",-0.08,-0.82,405408.3531,4242,9.6642,{"date":424,"open":425,"high":426,"low":427,"close":409,"change":249,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",9.64,9.79,9.63,0.62,577179.702692,4751,9.707,{"date":433,"open":434,"high":435,"low":436,"close":425,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",9.69,9.71,9.595,-0.035,-0.36,368701.3988,4013,9.6403,{"date":443,"open":435,"high":444,"low":371,"close":445,"change":319,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",9.725,9.675,-0.46,432885.240525,5233,9.6604,{"date":451,"open":380,"high":452,"low":427,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",9.765,9.72,-0.04,-0.41,409661.14987,5185,9.6915,{"date":460,"open":461,"high":462,"low":400,"close":380,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",9.88,9.92,-0.06,-0.61,625803.13575,7379,9.745,{"date":469,"open":461,"high":470,"low":380,"close":471,"change":392,"percent_change":231,"volume":472,"transactions":473,"vwap":474},"2026-08-20",9.94,9.82,752090.395523,6427,9.824,{"date":476,"open":409,"high":477,"low":478,"close":410,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",9.85,9.68,0.15,1.55,570659.968717,4348,9.8028,{"date":485,"open":434,"high":426,"low":427,"close":389,"change":454,"percent_change":455,"volume":486,"transactions":487,"vwap":488},"2026-08-18",510355.011383,4528,9.6697,{"date":490,"open":379,"high":491,"low":492,"close":409,"change":343,"percent_change":77,"volume":493,"transactions":494,"vwap":495},"2026-08-17",9.8,9.6003,828698.162206,6287,9.7046,{"date":497,"open":410,"high":498,"low":435,"close":398,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",9.83,-0.1,-1.02,407793.231063,4551,9.7497,{"date":505,"open":478,"high":506,"low":478,"close":477,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",9.875,0.2,2.07,440043.820993,4771,9.8071,{"date":513,"open":435,"high":398,"low":514,"close":400,"change":193,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",9.57,-1.13,465007.855648,4822,9.6311,{"date":520,"open":478,"high":399,"low":371,"close":380,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",0.08,0.83,475892.917684,5261,9.7446,{"date":527,"open":434,"high":409,"low":528,"close":478,"change":418,"percent_change":419,"volume":529,"transactions":530,"vwap":531},"2026-08-10",9.45,585985.712251,6990,9.5903,{"date":533,"open":435,"high":470,"low":382,"close":380,"change":329,"percent_change":100,"volume":534,"transactions":535,"vwap":536},"2026-08-07",2009471.047414,12915,9.7336,{"date":538,"open":539,"high":540,"low":541,"close":435,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",9.47,9.735,9.28,0.23,2.43,1297054.764092,12887,9.552,{"date":548,"open":409,"high":435,"low":539,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",9.48,-0.22,-2.27,627808.394979,7149,9.5448,{"date":556,"open":409,"high":410,"low":557,"close":409,"change":558,"percent_change":295,"volume":559,"transactions":560,"vwap":561},"2026-08-04",9.645,-0.02,858480.189054,11344,9.7436,{"date":563,"open":564,"high":565,"low":370,"close":453,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",9.58,9.755,0.16,1.67,459875.504092,7519,9.6799,{"date":572,"open":389,"high":573,"low":574,"close":370,"change":499,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",9.77,9.475,-1.04,637280.043259,5816,9.5407,{"date":580,"open":379,"high":573,"low":381,"close":389,"change":383,"percent_change":71,"volume":581,"transactions":582,"vwap":583},"2026-07-30",338876.167973,4713,9.6401,{"date":585,"open":477,"high":586,"low":434,"close":379,"change":25,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",9.9,-1.22,322164.16901,5870,9.7892,{"date":592,"open":427,"high":593,"low":371,"close":477,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",9.87,0.26,2.71,529270.126828,5326,9.7993,{"date":600,"open":371,"high":409,"low":564,"close":368,"change":601,"percent_change":92,"volume":602,"transactions":603,"vwap":604},"2026-07-27",0.07,306585.652468,4640,9.6256,{"date":606,"open":607,"high":368,"low":608,"close":609,"change":249,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",9.49,9.42,9.52,0.63,315773.669957,4153,9.5037,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",9.43,9.495,9.34,9.46,-0.03,-0.32,428668.197596,5175,9.4456,{"date":626,"open":400,"high":478,"low":627,"close":607,"change":25,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",9.44,-1.25,450119.682672,5339,9.4967,{"date":633,"open":381,"high":379,"low":381,"close":634,"change":392,"percent_change":231,"volume":635,"transactions":636,"vwap":637},"2026-07-21",9.61,304024.425888,3891,9.6352,{"date":639,"open":398,"high":426,"low":539,"close":382,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",-0.18,-1.84,509945.801649,5814,9.5906,{"date":646,"open":647,"high":648,"low":435,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-17",9.93,10.03,9.78,-0.19,-1.91,347400,{"date":654,"open":647,"high":655,"low":498,"close":656,"change":156,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-16",9.98,9.97,0.4,398000,{"date":660,"open":461,"high":661,"low":461,"close":647,"change":566,"percent_change":662,"volume":663,"transactions":9,"vwap":647},"2026-07-15",10.04,1.64,346400,{"date":665,"open":380,"high":666,"low":380,"close":573,"change":213,"percent_change":213,"volume":667,"transactions":9,"vwap":573},"2026-07-14",9.89,330600,{"date":669,"open":666,"high":670,"low":409,"close":573,"change":499,"percent_change":671,"volume":672,"transactions":9,"vwap":573},"2026-07-13",10,-1.01,595500,{"date":674,"open":453,"high":656,"low":453,"close":593,"change":542,"percent_change":675,"volume":676,"transactions":9,"vwap":593},"2026-07-10",2.39,430900,{"date":678,"open":679,"high":666,"low":368,"close":425,"change":640,"percent_change":680,"volume":681,"transactions":9,"vwap":425},"2026-07-09",9.84,-1.83,615600,{"date":683,"open":684,"high":470,"low":573,"close":471,"change":266,"percent_change":685,"volume":686,"transactions":9,"vwap":471},"2026-07-08",9.91,-1.6,483500,{"date":688,"open":689,"high":690,"low":586,"close":655,"change":24,"percent_change":499,"volume":691,"transactions":9,"vwap":655},"2026-07-07",10.1,10.15,512200,{"date":693,"open":655,"high":690,"low":655,"close":694,"change":392,"percent_change":231,"volume":695,"transactions":9,"vwap":694},"2026-07-06",9.99,413100,{"date":697,"open":698,"high":699,"low":700,"close":655,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":655},"2026-07-02",10.11,10.25,9.95,-0.14,-1.38,389200,{"date":705,"open":689,"high":706,"low":707,"close":708,"change":156,"percent_change":657,"volume":709,"transactions":9,"vwap":708},"2026-07-01",10.24,10.09,10.12,370200,{"date":711,"open":656,"high":712,"low":656,"close":713,"change":372,"percent_change":507,"volume":714,"transactions":9,"vwap":713},"2026-06-30",10.16,10.08,666000,{"date":716,"open":655,"high":717,"low":679,"close":718,"change":479,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-29",10.07,10.06,1.51,477300,{"date":722,"open":398,"high":700,"low":398,"close":684,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":684},"2026-06-26",0.11,1.12,426700,{"date":727,"open":498,"high":470,"low":425,"close":491,"change":213,"percent_change":213,"volume":728,"transactions":9,"vwap":491},"2026-06-25",780500,{"date":730,"open":684,"high":655,"low":407,"close":491,"change":418,"percent_change":731,"volume":732,"transactions":9,"vwap":491},"2026-06-24",-0.81,721700,{"date":734,"open":409,"high":694,"low":409,"close":461,"change":86,"percent_change":735,"volume":736,"transactions":9,"vwap":461},"2026-06-23",1.44,569700,{"date":738,"open":647,"high":739,"low":379,"close":407,"change":650,"percent_change":651,"volume":740,"transactions":9,"vwap":407},"2026-06-22",10.02,548200,{"date":742,"open":670,"high":648,"low":679,"close":647,"change":372,"percent_change":507,"volume":743,"transactions":9,"vwap":647},"2026-06-18",1006300,{"date":745,"open":698,"high":746,"low":679,"close":684,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":684},"2026-06-17",10.19,-0.2,-1.98,903700,{"date":751,"open":718,"high":752,"low":753,"close":698,"change":329,"percent_change":754,"volume":755,"transactions":9,"vwap":698},"2026-06-16",10.22,10.05,0.5,579400,{"date":757,"open":758,"high":759,"low":661,"close":718,"change":193,"percent_change":760,"volume":761,"transactions":9,"vwap":718},"2026-06-15",10.28,10.34,-1.08,710700,{"date":763,"open":764,"high":765,"low":718,"close":766,"change":193,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-12",10.31,10.32,10.17,-1.07,514900,{"date":770,"open":771,"high":772,"low":773,"close":758,"change":329,"percent_change":57,"volume":774,"transactions":9,"vwap":758},"2026-06-11",10.27,10.35,10.2,576400,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":193,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-10",10.36,10.51,10.23,-1.06,428600,{"date":783,"open":699,"high":778,"low":752,"close":759,"change":650,"percent_change":784,"volume":785,"transactions":9,"vwap":759},"2026-06-09",-1.8,583400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":329,"percent_change":50,"volume":792,"transactions":9,"vwap":791},"2026-06-08",10.48,10.63,10.3,10.53,595600,{"date":794,"open":795,"high":796,"low":797,"close":788,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":788},"2026-06-05",10.84,10.97,10.46,-0.33,-3.05,508200,{"date":802,"open":803,"high":795,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-04",10.45,10.81,0.41,3.94,353300,{"date":809,"open":810,"high":795,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-03",10.8,10.39,10.4,-0.47,-4.32,1095700,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":383,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-02",10.96,10.85,10.87,-0.64,363200,{"date":824,"open":825,"high":826,"low":819,"close":827,"change":249,"percent_change":163,"volume":828,"transactions":9,"vwap":827},"2026-06-01",10.89,11.02,10.94,420700,{"date":830,"open":831,"high":826,"low":831,"close":832,"change":156,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-29",10.79,10.88,0.37,436900,{"date":836,"open":810,"high":837,"low":838,"close":795,"change":392,"percent_change":839,"volume":840,"transactions":9,"vwap":795},"2026-05-28",10.93,10.75,0.09,471400,{"date":842,"open":843,"high":825,"low":843,"close":844,"change":845,"percent_change":724,"volume":846,"transactions":9,"vwap":844},"2026-05-27",10.73,10.83,0.12,739100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":723,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-26",10.65,10.9,10.6,10.71,1.04,596900,{"date":856,"open":857,"high":831,"low":858,"close":851,"change":343,"percent_change":813,"volume":859,"transactions":9,"vwap":851},"2026-05-22",10.7,10.54,670700,{"date":861,"open":862,"high":863,"low":864,"close":849,"change":343,"percent_change":813,"volume":865,"transactions":9,"vwap":849},"2026-05-21",10.69,10.82,10.55,1229000,{"date":867,"open":791,"high":868,"low":788,"close":857,"change":566,"percent_change":869,"volume":870,"transactions":9,"vwap":857},"2026-05-20",10.74,1.52,561600,{"date":872,"open":857,"high":873,"low":874,"close":858,"change":640,"percent_change":875,"volume":876,"transactions":9,"vwap":858},"2026-05-19",10.72,10.52,-1.68,550400,{"date":878,"open":796,"high":879,"low":852,"close":873,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":873},"2026-05-18",11,-0.3,-2.72,483100,{"date":884,"open":827,"high":885,"low":850,"close":826,"change":156,"percent_change":886,"volume":887,"transactions":9,"vwap":826},"2026-05-15",11.1,0.36,544400,{"date":889,"open":890,"high":891,"low":796,"close":892,"change":620,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-14",11.12,11.17,10.98,-0.27,599400,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":701,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-13",11.15,11.23,11.01,-1.26,583200,{"date":903,"open":897,"high":904,"low":905,"close":897,"change":329,"percent_change":64,"volume":906,"transactions":9,"vwap":897},"2026-05-12",11.25,11.03,766500,{"date":908,"open":909,"high":909,"low":885,"close":885,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":885},"2026-05-11",11.75,-0.58,-4.97,1381500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":116,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-08",11.9,11.94,11.67,11.68,-1.43,735300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":550,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-07",11.77,12.03,11.49,11.85,-1.82,658700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":266,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-06",12.25,12.26,11.93,12.07,-1.31,718000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":723,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-05",12.08,12.24,11.91,12.23,0.91,858800,{"date":946,"open":947,"high":948,"low":916,"close":949,"change":304,"percent_change":719,"volume":950,"transactions":9,"vwap":949},"2026-05-04",11.95,12.14,12.12,747200,{"date":952,"open":933,"high":953,"low":954,"close":916,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":916},"2026-05-01",11.98,11.8,0.13,1.1,616300,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":833,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-30",11.41,11.84,11.81,3.23,658400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":701,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-29",11.57,11.6,11.36,11.44,-1.21,351700,{"date":974,"open":960,"high":968,"low":975,"close":976,"change":479,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-28",11.37,11.58,1.31,385300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":723,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-27",11.33,11.46,11.3,11.43,0.97,467600,{"date":988,"open":989,"high":925,"low":990,"close":991,"change":620,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-24",11.35,11.31,11.32,-0.26,452600,{"date":995,"open":996,"high":996,"low":997,"close":989,"change":266,"percent_change":998,"volume":999,"transactions":9,"vwap":989},"2026-04-23",11.79,11.29,-1.39,411600,{"date":1001,"open":1002,"high":1003,"low":982,"close":1004,"change":558,"percent_change":116,"volume":1005,"transactions":9,"vwap":1004},"2026-04-22",11.62,11.71,11.51,531200,{"date":1007,"open":1008,"high":961,"low":1009,"close":1010,"change":880,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-21",11.82,11.52,11.53,-2.54,589000,{"date":1014,"open":1015,"high":915,"low":1016,"close":1017,"change":343,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-20",11.78,11.76,11.83,-0.42,475800,{"date":1021,"open":1016,"high":1022,"low":1016,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-17",11.97,11.88,0.17,1.45,1109900,{"date":1028,"open":1029,"high":996,"low":1030,"close":1003,"change":213,"percent_change":213,"volume":1031,"transactions":9,"vwap":1003},"2026-04-16",11.74,11.56,917900,{"date":1033,"open":1034,"high":1016,"low":1035,"close":1003,"change":213,"percent_change":213,"volume":1036,"transactions":9,"vwap":1003},"2026-04-15",11.7,11.47,1573900,{"date":1038,"open":954,"high":961,"low":1039,"close":1003,"change":383,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1003},"2026-04-14",11.5,-0.59,1564100,{"date":1043,"open":1044,"high":954,"low":1045,"close":1015,"change":839,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1015},"2026-04-13",11.61,11.45,0.77,914100,{"date":1049,"open":1050,"high":1016,"low":1044,"close":1051,"change":601,"percent_change":32,"volume":1052,"transactions":9,"vwap":1051},"2026-04-10",11.65,11.69,1164100,{"date":1054,"open":1055,"high":909,"low":976,"close":1002,"change":383,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1002},"2026-04-09",11.66,-0.6,1237500,{"date":1059,"open":1060,"high":1061,"low":1044,"close":1051,"change":479,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1051},"2026-04-08",11.73,11.89,1.3,1112000,{"date":1065,"open":1009,"high":1003,"low":970,"close":1066,"change":24,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-07",11.54,-0.09,1574400,{"date":1070,"open":1071,"high":1055,"low":1071,"close":1072,"change":479,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-06",11.4,11.55,1.32,1248300,{"date":1076,"open":1077,"high":1035,"low":1077,"close":1071,"change":566,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1071},"2026-04-02",11.11,1.42,1344800,{"date":1081,"open":983,"high":975,"low":1082,"close":1083,"change":213,"percent_change":213,"volume":1084,"transactions":9,"vwap":1083},"2026-04-01",11.08,11.24,1426500,{"date":1086,"open":1087,"high":997,"low":1088,"close":1083,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1083},"2026-03-31",11.07,11.06,0.28,2.55,1160900,{"date":1093,"open":831,"high":890,"low":831,"close":818,"change":1024,"percent_change":1094,"volume":1095,"transactions":9,"vwap":818},"2026-03-30",1.58,1266000,{"date":1097,"open":1098,"high":1082,"low":868,"close":831,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":831},"2026-03-27",10.99,-0.25,-2.26,1265300,{"date":1103,"open":1104,"high":981,"low":826,"close":1105,"change":116,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-26",11.14,11.04,-1.52,1749000,{"date":1109,"open":1098,"high":983,"low":1098,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-25",11.21,0.31,2.84,1348800,{"date":1115,"open":892,"high":885,"low":850,"close":850,"change":116,"percent_change":1116,"volume":1117,"transactions":9,"vwap":850},"2026-03-24",-1.54,1367700,{"date":1119,"open":873,"high":890,"low":873,"close":1087,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1087},"2026-03-23",0.39,3.65,1599700,{"date":1124,"open":825,"high":1125,"low":1126,"close":1127,"change":650,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-20",10.95,10.67,10.68,-1.75,1775300,{"date":1131,"open":1127,"high":1132,"low":1127,"close":820,"change":845,"percent_change":724,"volume":1133,"transactions":9,"vwap":820},"2026-03-19",10.92,1271900,{"date":1135,"open":852,"high":825,"low":852,"close":838,"change":213,"percent_change":213,"volume":1136,"transactions":9,"vwap":838},"2026-03-18",1255400,{"date":1138,"open":778,"high":863,"low":1139,"close":838,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":838},"2026-03-17",10.47,0.33,3.17,1421500,{"date":1144,"open":764,"high":1145,"low":1146,"close":1147,"change":839,"percent_change":136,"volume":1148,"transactions":9,"vwap":1147},"2026-03-16",10.49,10.26,10.42,1366600,{"date":1150,"open":1151,"high":1152,"low":790,"close":1153,"change":620,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-13",10.37,10.57,10.33,-0.29,1232300,{"date":1157,"open":689,"high":1158,"low":689,"close":777,"change":566,"percent_change":1159,"volume":1160,"transactions":9,"vwap":777},"2026-03-12",10.5,1.57,1527500,{"date":1162,"open":1163,"high":811,"low":1164,"close":773,"change":213,"percent_change":213,"volume":1165,"transactions":9,"vwap":773},"2026-03-11",10.21,10.01,1486900,{"date":1167,"open":586,"high":765,"low":586,"close":773,"change":193,"percent_change":767,"volume":1168,"transactions":9,"vwap":773},"2026-03-10",1655300,{"date":1170,"open":764,"high":1151,"low":698,"close":764,"change":1067,"percent_change":1171,"volume":1172,"transactions":9,"vwap":764},"2026-03-09",-0.87,1787100,{"date":1174,"open":1147,"high":1158,"low":759,"close":812,"change":401,"percent_change":1175,"volume":1176,"transactions":9,"vwap":812},"2026-03-06",-1.42,1225900,{"date":1178,"open":1179,"high":795,"low":778,"close":864,"change":193,"percent_change":1180,"volume":1181,"transactions":9,"vwap":864},"2026-03-05",10.66,-1.03,1225100,{"date":1183,"open":803,"high":838,"low":759,"close":1179,"change":93,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1179},"2026-03-04",2.11,1233700,{"date":1187,"open":739,"high":874,"low":655,"close":1188,"change":1111,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-03",10.44,3.06,1513600,{"date":1192,"open":514,"high":771,"low":549,"close":1193,"change":64,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-02",10.13,4.65,1868300,{"date":1197,"open":1147,"high":791,"low":371,"close":478,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":478},"2026-02-27",-0.85,-8.07,3735900,{"date":1202,"open":1125,"high":1125,"low":788,"close":791,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":791},"2026-02-26",-0.4,-3.66,1931700,{"date":1207,"open":1208,"high":818,"low":789,"close":837,"change":304,"percent_change":567,"volume":1209,"transactions":9,"vwap":837},"2026-02-25",10.77,1197100,{"date":1211,"open":863,"high":818,"low":873,"close":838,"change":499,"percent_change":1212,"volume":1213,"transactions":9,"vwap":838},"2026-02-24",-0.92,1128500,{"date":1215,"open":885,"high":1110,"low":795,"close":819,"change":1154,"percent_change":1216,"volume":1217,"transactions":9,"vwap":819},"2026-02-23",-2.6,1044000,{"date":1219,"open":1105,"high":1220,"low":825,"close":1104,"change":329,"percent_change":64,"volume":1221,"transactions":9,"vwap":1104},"2026-02-20",11.16,682600,{"date":1223,"open":1224,"high":1224,"low":827,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-19",11.22,11.09,-0.13,-1.16,530300,{"date":1230,"open":890,"high":983,"low":1105,"close":1224,"change":86,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1224},"2026-02-18",1.26,461000,{"date":1234,"open":897,"high":981,"low":826,"close":1082,"change":620,"percent_change":893,"volume":1235,"transactions":9,"vwap":1082},"2026-02-17",829200,{"date":1237,"open":904,"high":1238,"low":1087,"close":1077,"change":701,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1077},"2026-02-13",11.27,-1.24,775800,{"date":1242,"open":1045,"high":1044,"low":1110,"close":904,"change":640,"percent_change":352,"volume":1243,"transactions":9,"vwap":904},"2026-02-12",547700,{"date":1245,"open":1044,"high":1246,"low":989,"close":984,"change":116,"percent_change":1247,"volume":1248,"transactions":9,"vwap":984},"2026-02-11",11.63,-1.47,522200,{"date":1250,"open":1045,"high":1044,"low":975,"close":968,"change":304,"percent_change":1094,"volume":1251,"transactions":9,"vwap":968},"2026-02-10",597600,{"date":1253,"open":904,"high":1045,"low":1254,"close":1255,"change":723,"percent_change":985,"volume":1256,"transactions":9,"vwap":1255},"2026-02-09",11.19,11.42,700300,{"date":1258,"open":983,"high":975,"low":898,"close":990,"change":329,"percent_change":285,"volume":1259,"transactions":9,"vwap":990},"2026-02-06",907200,{"date":1261,"open":1224,"high":981,"low":1225,"close":1262,"change":558,"percent_change":640,"volume":1263,"transactions":9,"vwap":1262},"2026-02-05",11.26,978900,{"date":1265,"open":827,"high":1266,"low":1267,"close":1266,"change":886,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-04",11.28,10.91,3.3,1279000,{"date":1271,"open":1272,"high":1088,"low":810,"close":1132,"change":266,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1132},"2026-02-03",11.05,-1.44,716900,{"date":1276,"open":1254,"high":1254,"low":818,"close":1082,"change":193,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1082},"2026-02-02",-0.98,646500,{"date":1280,"open":1110,"high":904,"low":1105,"close":1254,"change":392,"percent_change":839,"volume":1281,"transactions":9,"vwap":1254},"2026-01-30",393100,{"date":1283,"open":1220,"high":1284,"low":1088,"close":1285,"change":156,"percent_change":886,"volume":1286,"transactions":9,"vwap":1285},"2026-01-29",11.2,11.18,453700,{"date":1288,"open":898,"high":969,"low":1289,"close":1104,"change":25,"percent_change":767,"volume":1290,"transactions":9,"vwap":1104},"2026-01-28",11.13,474900,{"date":1292,"open":898,"high":970,"low":1285,"close":1262,"change":24,"percent_change":1067,"volume":1293,"transactions":9,"vwap":1262},"2026-01-27",664000,{"date":1295,"open":1296,"high":960,"low":885,"close":1238,"change":640,"percent_change":352,"volume":1297,"transactions":9,"vwap":1238},"2026-01-26",11.38,836300,{"date":1299,"open":1009,"high":1030,"low":1071,"close":1045,"change":193,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1045},"2026-01-23",-0.95,482000,{"date":1303,"open":1002,"high":1003,"low":1030,"close":1030,"change":454,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1030},"2026-01-22",-0.34,479300,{"date":1307,"open":1071,"high":1246,"low":1071,"close":968,"change":507,"percent_change":1308,"volume":1309,"transactions":9,"vwap":968},"2026-01-21",1.75,493600,{"date":1311,"open":1039,"high":1039,"low":991,"close":1071,"change":116,"percent_change":1247,"volume":1312,"transactions":9,"vwap":1071},"2026-01-20",611600,{"date":1314,"open":1003,"high":1029,"low":967,"close":967,"change":116,"percent_change":1315,"volume":1316,"transactions":9,"vwap":967},"2026-01-16",-1.45,519500,{"date":1318,"open":1009,"high":962,"low":1035,"close":1029,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1029},"2026-01-15",0.25,2.18,838000,{"date":1323,"open":898,"high":1010,"low":891,"close":925,"change":594,"percent_change":1324,"volume":1325,"transactions":9,"vwap":925},"2026-01-14",2.32,642400,{"date":1327,"open":969,"high":1071,"low":898,"close":898,"change":1226,"percent_change":1328,"volume":1329,"transactions":9,"vwap":898},"2026-01-13",-1.14,470100,{"date":1331,"open":960,"high":970,"low":990,"close":969,"change":193,"percent_change":1332,"volume":1333,"transactions":9,"vwap":969},"2026-01-12",-0.96,419400,{"date":1335,"open":968,"high":1050,"low":982,"close":1035,"change":156,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1035},"2026-01-09",0.35,774500,{"date":1339,"open":1272,"high":1004,"low":1272,"close":984,"change":833,"percent_change":1340,"volume":1341,"transactions":9,"vwap":984},"2026-01-08",3.35,1011300,{"date":1343,"open":960,"high":1010,"low":1105,"close":1088,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1088},"2026-01-07",-0.52,-4.49,1030900,{"date":1348,"open":1349,"high":1050,"low":925,"close":976,"change":193,"percent_change":1350,"volume":1351,"transactions":9,"vwap":976},"2026-01-06",11.64,-0.94,428100,{"date":1353,"open":982,"high":1016,"low":1045,"close":1051,"change":542,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1051},"2026-01-05",2.01,493400,{"date":1357,"open":1358,"high":976,"low":990,"close":982,"change":372,"percent_change":1024,"volume":1359,"transactions":9,"vwap":982},"2026-01-02",11.48,515300,{"date":1361,"open":982,"high":1004,"low":960,"close":970,"change":558,"percent_change":116,"volume":1362,"transactions":9,"vwap":970},"2025-12-31",826900,{"date":1364,"open":970,"high":1009,"low":1255,"close":982,"change":372,"percent_change":1024,"volume":1365,"transactions":9,"vwap":982},"2025-12-30",1010400,{"date":1367,"open":970,"high":967,"low":984,"close":970,"change":454,"percent_change":1368,"volume":1369,"transactions":9,"vwap":970},"2025-12-29",-0.35,948800,{"date":1371,"open":1255,"high":1010,"low":1255,"close":1358,"change":329,"percent_change":285,"volume":1372,"transactions":9,"vwap":1358},"2025-12-26",581100,{"date":1374,"open":975,"high":982,"low":1375,"close":984,"change":156,"percent_change":1336,"volume":1376,"transactions":9,"vwap":984},"2025-12-24",11.34,496200,{"date":1378,"open":967,"high":917,"low":975,"close":1379,"change":116,"percent_change":1247,"volume":1380,"transactions":9,"vwap":1379},"2025-12-23",11.39,1273100,{"date":1382,"open":982,"high":1383,"low":970,"close":1030,"change":839,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1030},"2025-12-22",11.59,0.78,866800,{"date":1387,"open":917,"high":1034,"low":984,"close":1035,"change":116,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1035},"2025-12-19",-1.46,1596800,{"date":1391,"open":918,"high":1060,"low":1072,"close":1349,"change":454,"percent_change":1304,"volume":1392,"transactions":9,"vwap":1349},"2025-12-18",871000,{"date":1394,"open":923,"high":1023,"low":918,"close":918,"change":25,"percent_change":500,"volume":1395,"transactions":9,"vwap":918},"2025-12-17",1029400,{"date":1397,"open":996,"high":1061,"low":1015,"close":954,"change":24,"percent_change":418,"volume":1398,"transactions":9,"vwap":954},"2025-12-16",626900,{"date":1400,"open":916,"high":947,"low":1003,"close":962,"change":193,"percent_change":1212,"volume":1401,"transactions":9,"vwap":962},"2025-12-15",829700,{"date":1403,"open":961,"high":1022,"low":954,"close":1404,"change":845,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-12",11.92,1.02,866500,{"date":1408,"open":1022,"high":1022,"low":954,"close":954,"change":1226,"percent_change":1409,"volume":1410,"transactions":9,"vwap":954},"2025-12-11",-1.09,596300,{"date":1412,"open":933,"high":1413,"low":1008,"close":933,"change":24,"percent_change":418,"volume":1414,"transactions":9,"vwap":933},"2025-12-10",12.02,674500,{"date":1416,"open":926,"high":1022,"low":996,"close":916,"change":550,"percent_change":1417,"volume":1418,"transactions":9,"vwap":916},"2025-12-09",-1.81,1092600,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":499,"percent_change":419,"volume":1424,"transactions":9,"vwap":1423},"2025-12-08",12.3,12.15,12.16,1198400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":932,"change":372,"percent_change":566,"volume":1430,"transactions":9,"vwap":932},"2025-12-05",12.22,12.34,12.21,794100,{"date":1432,"open":940,"high":1433,"low":1434,"close":940,"change":1435,"percent_change":1319,"volume":1436,"transactions":9,"vwap":940},"2025-12-04",12.29,12.17,0.03,696700,{"date":1438,"open":948,"high":942,"low":1439,"close":1429,"change":723,"percent_change":943,"volume":1440,"transactions":9,"vwap":1429},"2025-12-03",12.1,432200,{"date":1442,"open":949,"high":1443,"low":1444,"close":1439,"change":558,"percent_change":116,"volume":1445,"transactions":9,"vwap":1439},"2025-12-02",12.2,12.06,308100,{"date":1447,"open":1422,"high":940,"low":949,"close":949,"change":418,"percent_change":1448,"volume":1449,"transactions":9,"vwap":949},"2025-12-01",-0.66,363500,{"date":1451,"open":1434,"high":942,"low":1422,"close":1443,"change":839,"percent_change":92,"volume":1452,"transactions":9,"vwap":1443},"2025-11-28",205600,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":231,"percent_change":522,"volume":1458,"transactions":9,"vwap":1457},"2025-11-26",12.01,12.18,12.11,328400,{"date":1460,"open":1461,"high":1413,"low":961,"close":1455,"change":955,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1455},"2025-11-25",11.87,1.09,368100,{"date":1465,"open":954,"high":916,"low":923,"close":1023,"change":329,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1023},"2025-11-24",0.42,419900,{"date":1469,"open":926,"high":915,"low":1010,"close":1017,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1017},"2025-11-21",0.29,2.51,650300,{"date":1474,"open":968,"high":1060,"low":1039,"close":1066,"change":372,"percent_change":1024,"volume":1475,"transactions":9,"vwap":1066},"2025-11-20",498700,{"date":1477,"open":1030,"high":1034,"low":1039,"close":1009,"change":24,"percent_change":1067,"volume":1478,"transactions":9,"vwap":1009},"2025-11-19",660500,{"date":1480,"open":1255,"high":976,"low":1379,"close":1010,"change":601,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1010},"2025-11-18",0.61,768500,{"date":1484,"open":1404,"high":947,"low":982,"close":982,"change":77,"percent_change":1485,"volume":1486,"transactions":9,"vwap":982},"2025-11-17",-4.26,822700,{"date":1488,"open":926,"high":1489,"low":954,"close":1022,"change":249,"percent_change":754,"volume":1490,"transactions":9,"vwap":1022},"2025-11-14",11.99,558300,{"date":1492,"open":1413,"high":948,"low":1061,"close":941,"change":193,"percent_change":1212,"volume":1493,"transactions":9,"vwap":941},"2025-11-13",527800,{"date":1495,"open":1444,"high":1496,"low":1023,"close":1413,"change":558,"percent_change":116,"volume":1497,"transactions":9,"vwap":1413},"2025-11-12",12.13,542200,{"date":1499,"open":915,"high":1457,"low":915,"close":1500,"change":479,"percent_change":1231,"volume":1501,"transactions":9,"vwap":1500},"2025-11-11",12.04,698800,{"date":1503,"open":923,"high":1489,"low":923,"close":1061,"change":701,"percent_change":1227,"volume":1504,"transactions":9,"vwap":1061},"2025-11-10",986000,{"date":1506,"open":1421,"high":1507,"low":1508,"close":924,"change":1067,"percent_change":1509,"volume":1510,"transactions":9,"vwap":924},"2025-11-07",12.32,11.86,-0.74,605200,{"date":1512,"open":1456,"high":1428,"low":1444,"close":949,"change":25,"percent_change":1277,"volume":1513,"transactions":9,"vwap":949},"2025-11-06",351000,{"date":1515,"open":1423,"high":1433,"low":1444,"close":940,"change":521,"percent_change":1516,"volume":1517,"transactions":9,"vwap":940},"2025-11-05",0.66,430700,{"date":1519,"open":1496,"high":1443,"low":1520,"close":1423,"change":620,"percent_change":1099,"volume":1521,"transactions":9,"vwap":1423},"2025-11-04",12,632000,{"date":1523,"open":949,"high":1443,"low":1520,"close":1524,"change":329,"percent_change":805,"volume":1525,"transactions":9,"vwap":1524},"2025-11-03",12.19,284100,{"date":1527,"open":1528,"high":931,"low":953,"close":948,"change":329,"percent_change":805,"volume":1529,"transactions":9,"vwap":948},"2025-10-31",12.09,344600,{"date":1531,"open":931,"high":932,"low":947,"close":1528,"change":266,"percent_change":935,"volume":1532,"transactions":9,"vwap":1528},"2025-10-30",445200,{"date":1534,"open":1429,"high":29,"low":1429,"close":931,"change":401,"percent_change":971,"volume":1535,"transactions":9,"vwap":931},"2025-10-29",508000,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":213,"percent_change":213,"volume":1541,"transactions":9,"vwap":1540},"2025-10-28",12.38,12.47,12.4,418300,{"date":1543,"open":1429,"high":1540,"low":1443,"close":1540,"change":507,"percent_change":662,"volume":1544,"transactions":9,"vwap":1540},"2025-10-27",541100,{"date":1546,"open":1496,"high":1427,"low":939,"close":1443,"change":845,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1443},"2025-10-24",0.99,301400,{"date":1550,"open":933,"high":1528,"low":1404,"close":939,"change":479,"percent_change":1231,"volume":1551,"transactions":9,"vwap":939},"2025-10-23",323200,{"date":1553,"open":933,"high":953,"low":961,"close":933,"change":1435,"percent_change":1319,"volume":1554,"transactions":9,"vwap":933},"2025-10-22",378500,{"date":1556,"open":1055,"high":916,"low":1044,"close":915,"change":566,"percent_change":1557,"volume":1558,"transactions":9,"vwap":915},"2025-10-21",1.36,290000,{"date":1560,"open":909,"high":923,"low":1002,"close":1029,"change":249,"percent_change":100,"volume":1561,"transactions":9,"vwap":1029},"2025-10-20",352700,{"date":1563,"open":967,"high":1060,"low":1009,"close":918,"change":479,"percent_change":1062,"volume":1564,"transactions":9,"vwap":918},"2025-10-17",747800,{"date":1566,"open":1015,"high":941,"low":925,"close":1010,"change":893,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1010},"2025-10-16",-2.29,502100,{"date":1570,"open":915,"high":1022,"low":1003,"close":954,"change":343,"percent_change":1018,"volume":1571,"transactions":9,"vwap":954},"2025-10-15",511500,{"date":1573,"open":1002,"high":1461,"low":1002,"close":926,"change":479,"percent_change":1574,"volume":1575,"transactions":9,"vwap":926},"2025-10-14",1.28,347900,{"date":1577,"open":1039,"high":1060,"low":1358,"close":1034,"change":111,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1034},"2025-10-13",2.09,518200,{"date":1581,"open":1072,"high":976,"low":981,"close":982,"change":1067,"percent_change":1582,"volume":1583,"transactions":9,"vwap":982},"2025-10-10",-0.78,546800,{"date":1585,"open":1034,"high":1016,"low":1045,"close":1072,"change":116,"percent_change":1315,"volume":1586,"transactions":9,"vwap":1072},"2025-10-09",605100,{"date":1588,"open":1051,"high":1008,"low":1055,"close":1589,"change":213,"percent_change":213,"volume":1590,"transactions":9,"vwap":1589},"2025-10-08",11.72,356700,{"date":1592,"open":1023,"high":1023,"low":968,"close":1589,"change":392,"percent_change":839,"volume":1593,"transactions":9,"vwap":1589},"2025-10-07",728900,{"date":1595,"open":962,"high":1404,"low":918,"close":1003,"change":499,"percent_change":1198,"volume":1596,"transactions":9,"vwap":1003},"2025-10-06",598000,{"date":1598,"open":916,"high":1413,"low":1015,"close":962,"change":401,"percent_change":628,"volume":1599,"transactions":9,"vwap":962},"2025-10-03",437400,{"date":1601,"open":996,"high":1520,"low":1029,"close":1602,"change":86,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-02",11.96,1.18,316800,{"date":1606,"open":1061,"high":915,"low":1016,"close":1008,"change":116,"percent_change":1175,"volume":1607,"transactions":9,"vwap":1008},"2025-10-01",482100,{"date":1609,"open":947,"high":948,"low":1023,"close":1489,"change":1435,"percent_change":1319,"volume":1610,"transactions":9,"vwap":1489},"2025-09-30",552900,{"date":1612,"open":934,"high":1422,"low":1023,"close":1602,"change":1067,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1602},"2025-09-29",-0.75,637000,{"date":1616,"open":1496,"high":931,"low":1500,"close":1617,"change":1067,"percent_change":1509,"volume":1618,"transactions":9,"vwap":1617},"2025-09-26",12.05,563400,{"date":1620,"open":1500,"high":932,"low":1413,"close":948,"change":521,"percent_change":1516,"volume":1621,"transactions":9,"vwap":948},"2025-09-25",1016400,{"date":1623,"open":1528,"high":1427,"low":1404,"close":1444,"change":558,"percent_change":116,"volume":1624,"transactions":9,"vwap":1444},"2025-09-24",705800,{"date":1626,"open":1434,"high":1433,"low":939,"close":939,"change":193,"percent_change":1627,"volume":1628,"transactions":9,"vwap":939},"2025-09-23",-0.9,377700,{"date":1630,"open":1631,"high":1631,"low":1434,"close":1524,"change":640,"percent_change":1388,"volume":1632,"transactions":9,"vwap":1524},"2025-09-22",12.37,445600,{"date":1634,"open":1421,"high":1635,"low":931,"close":1631,"change":521,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1631},"2025-09-19",12.43,0.65,769100,{"date":1639,"open":1496,"high":1421,"low":1439,"close":1433,"change":411,"percent_change":1159,"volume":1640,"transactions":9,"vwap":1433},"2025-09-18",297100,{"date":1642,"open":1496,"high":1643,"low":1528,"close":1439,"change":620,"percent_change":1099,"volume":1644,"transactions":9,"vwap":1439},"2025-09-17",12.31,349100,{"date":1646,"open":940,"high":1433,"low":1444,"close":1496,"change":193,"percent_change":1627,"volume":1647,"transactions":9,"vwap":1496},"2025-09-16",496500,{"date":1649,"open":1650,"high":29,"low":1456,"close":940,"change":1651,"percent_change":641,"volume":1652,"transactions":9,"vwap":940},"2025-09-15",12.49,-0.23,496400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1539,"change":193,"percent_change":1171,"volume":1658,"transactions":9,"vwap":1539},"2025-09-12",12.57,12.63,12.46,369200,{"date":1660,"open":1657,"high":1661,"low":1662,"close":1663,"change":839,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-09-11",12.6,12.44,12.58,0.72,433800,{"date":1667,"open":1539,"high":1668,"low":1669,"close":1650,"change":372,"percent_change":566,"volume":1670,"transactions":9,"vwap":1650},"2025-09-10",12.55,12.42,478200,{"date":1672,"open":1673,"high":1661,"low":1674,"close":1539,"change":1675,"percent_change":1676,"volume":1372,"transactions":9,"vwap":1539},"2025-09-09",12.59,12.41,-0.49,-3.78,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":383,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-09-08",13.11,12.83,12.96,-0.54,981900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":343,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-09-05",13.1,13.19,12.93,13.03,-0.38,493500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":845,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-09-04",13,13.08,12.87,0.93,366100,{"date":1700,"open":1701,"high":1686,"low":1702,"close":1681,"change":193,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1681},"2025-09-03",13.04,12.92,-0.84,387800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":401,"percent_change":515,"volume":1711,"transactions":9,"vwap":1710},"2025-09-02",13.18,13.21,12.98,13.07,323400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":392,"percent_change":521,"volume":1718,"transactions":9,"vwap":1717},"2025-08-29",13.23,13.27,13.16,13.22,236400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1708,"change":499,"percent_change":1613,"volume":1724,"transactions":9,"vwap":1708},"2025-08-28",13.32,13.33,13.15,291300,{"date":1726,"open":1710,"high":1727,"low":1710,"close":1728,"change":411,"percent_change":1025,"volume":1729,"transactions":9,"vwap":1728},"2025-08-27",13.34,13.31,322300,{"date":1731,"open":1694,"high":1732,"low":1733,"close":1732,"change":839,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-08-26",13.12,12.99,0.69,212500,{"date":1737,"open":1732,"high":1716,"low":1738,"close":1689,"change":499,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1689},"2025-08-25",13.01,-0.76,273100,{"date":1742,"open":1694,"high":1687,"low":1733,"close":1743,"change":411,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-08-22",13.13,1.47,416800,{"date":1747,"open":1748,"high":1694,"low":1748,"close":1749,"change":558,"percent_change":401,"volume":1750,"transactions":9,"vwap":1749},"2025-08-21",12.91,12.94,278700,{"date":1752,"open":1753,"high":1701,"low":1754,"close":1681,"change":454,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1681},"2025-08-20",13.02,12.89,-0.31,346300,{"date":1758,"open":1753,"high":1686,"low":1709,"close":1694,"change":392,"percent_change":521,"volume":1759,"transactions":9,"vwap":1694},"2025-08-19",370000,{"date":1761,"open":1762,"high":1694,"low":1762,"close":1733,"change":845,"percent_change":1697,"volume":1763,"transactions":9,"vwap":1733},"2025-08-18",12.85,304400,{"date":1765,"open":1738,"high":1695,"low":1696,"close":1696,"change":266,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1696},"2025-08-15",-1.23,372300,{"date":1769,"open":1770,"high":1723,"low":1689,"close":1689,"change":25,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1689},"2025-08-14",13.06,-0.91,268800,{"date":1774,"open":1695,"high":1775,"low":1749,"close":1723,"change":839,"percent_change":1734,"volume":1776,"transactions":9,"vwap":1723},"2025-08-13",13.2,413300,{"date":1778,"open":1753,"high":1679,"low":1779,"close":1770,"change":285,"percent_change":1780,"volume":774,"transactions":9,"vwap":1770},"2025-08-12",12.73,3.49,{"date":1782,"open":1783,"high":1784,"low":1657,"close":1785,"change":1435,"percent_change":111,"volume":1786,"transactions":9,"vwap":1785},"2025-08-11",12.61,12.7,12.62,442800,{"date":1788,"open":29,"high":1789,"low":29,"close":1673,"change":955,"percent_change":853,"volume":1790,"transactions":9,"vwap":1673},"2025-08-08",12.67,383700,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1657,"change":640,"percent_change":1175,"volume":1750,"transactions":9,"vwap":1657},"2025-08-07",12.74,12.45,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":839,"percent_change":1664,"volume":1800,"transactions":9,"vwap":1799},"2025-08-06",12.54,12.72,12.64,320700,{"date":1802,"open":1803,"high":1799,"low":1443,"close":1668,"change":507,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1668},"2025-08-05",12.35,1.62,496300,{"date":1807,"open":1538,"high":1539,"low":1421,"close":1803,"change":213,"percent_change":213,"volume":1808,"transactions":9,"vwap":1803},"2025-08-04",292300,{"date":1810,"open":29,"high":1811,"low":932,"close":1803,"change":1099,"percent_change":748,"volume":1812,"transactions":9,"vwap":1803},"2025-08-01",12.56,361700,{"date":1814,"open":1656,"high":1815,"low":1655,"close":1661,"change":463,"percent_change":813,"volume":1816,"transactions":9,"vwap":1661},"2025-07-31",12.79,257500,{"date":1818,"open":1819,"high":1820,"low":1673,"close":1821,"change":701,"percent_change":1409,"volume":1822,"transactions":9,"vwap":1821},"2025-07-30",12.82,12.9,12.66,352300,{"date":1824,"open":1748,"high":1749,"low":1825,"close":1826,"change":193,"percent_change":1198,"volume":1827,"transactions":9,"vwap":1826},"2025-07-29",12.69,12.8,524500,{"date":1829,"open":1701,"high":1830,"low":1748,"close":1748,"change":25,"percent_change":1212,"volume":1831,"transactions":9,"vwap":1748},"2025-07-28",13.09,288800,{"date":1833,"open":1701,"high":1830,"low":1834,"close":1689,"change":213,"percent_change":213,"volume":1835,"transactions":9,"vwap":1689},"2025-07-25",12.97,410100,{"date":1837,"open":1716,"high":1775,"low":1694,"close":1689,"change":266,"percent_change":971,"volume":1590,"transactions":9,"vwap":1689},"2025-07-24",{"date":1839,"open":1710,"high":1840,"low":1710,"close":1687,"change":213,"percent_change":213,"volume":1841,"transactions":9,"vwap":1687},"2025-07-23",13.26,324000,{"date":1843,"open":1686,"high":1717,"low":1710,"close":1687,"change":521,"percent_change":1481,"volume":1844,"transactions":9,"vwap":1687},"2025-07-22",202500,{"date":1846,"open":1847,"high":1848,"low":1770,"close":1679,"change":701,"percent_change":780,"volume":1849,"transactions":9,"vwap":1679},"2025-07-21",13.3,13.35,387400,{"date":1851,"open":1852,"high":182,"low":1853,"close":1854,"change":747,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-07-18",13.49,13.24,13.25,-1.49,285100,{"date":1858,"open":1859,"high":1852,"low":1848,"close":1860,"change":839,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-07-17",13.38,13.45,0.67,340300,{"date":1864,"open":1715,"high":1859,"low":1865,"close":1866,"change":955,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-07-16",13.14,13.36,0.98,230600,{"date":1870,"open":1708,"high":1848,"low":1707,"close":1714,"change":156,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1714},"2025-07-15",0.3,377600,{"date":1874,"open":1865,"high":1714,"low":1686,"close":1687,"change":1435,"percent_change":542,"volume":1875,"transactions":9,"vwap":1687},"2025-07-14",272500,{"date":1877,"open":1733,"high":1714,"low":1878,"close":1716,"change":86,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1716},"2025-07-11",12.95,1.08,291700,{"date":1882,"open":1793,"high":1770,"low":1779,"close":1753,"change":594,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1753},"2025-07-10",2.04,362100,{"date":1886,"open":1887,"high":1888,"low":1789,"close":1889,"change":620,"percent_change":1651,"volume":1890,"transactions":9,"vwap":1889},"2025-07-09",12.81,12.84,12.76,331800,{"date":1892,"open":1825,"high":1754,"low":1821,"close":1815,"change":231,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1815},"2025-07-08",0.79,390500,{"date":1896,"open":1897,"high":1826,"low":1656,"close":1825,"change":558,"percent_change":266,"volume":1898,"transactions":9,"vwap":1825},"2025-07-07",12.71,425100,{"date":1900,"open":1785,"high":1826,"low":1785,"close":1897,"change":156,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1897},"2025-07-03",0.32,174800,{"date":1904,"open":1657,"high":1905,"low":1657,"close":1789,"change":373,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1789},"2025-07-02",12.68,1.69,297200,{"date":1909,"open":1668,"high":1783,"low":1662,"close":1657,"change":266,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1657},"2025-07-01",-1.27,327100,{"date":1913,"open":1914,"high":1789,"low":1794,"close":1785,"change":845,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1785},"2025-06-30",12.52,0.96,326500,{"date":1918,"open":29,"high":1785,"low":1662,"close":29,"change":329,"percent_change":657,"volume":1919,"transactions":9,"vwap":29},"2025-06-27",375200,{"date":1921,"open":1662,"high":1821,"low":1635,"close":1794,"change":156,"percent_change":1901,"volume":1922,"transactions":9,"vwap":1794},"2025-06-26",1457800,{"date":1924,"open":1925,"high":1926,"low":1631,"close":1674,"change":249,"percent_change":57,"volume":1927,"transactions":9,"vwap":1674},"2025-06-25",12.39,12.48,348900,{"date":1929,"open":1930,"high":1539,"low":1930,"close":1803,"change":839,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1803},"2025-06-24",12.27,0.73,321000,{"date":1934,"open":940,"high":1538,"low":1457,"close":932,"change":343,"percent_change":455,"volume":1935,"transactions":9,"vwap":932},"2025-06-23",460700,{"date":1937,"open":1643,"high":1540,"low":940,"close":1643,"change":1435,"percent_change":111,"volume":1938,"transactions":9,"vwap":1643},"2025-06-20",394700,{"date":1940,"open":1443,"high":1428,"low":1434,"close":1941,"change":156,"percent_change":1140,"volume":1942,"transactions":9,"vwap":1941},"2025-06-18",12.28,306400,{"date":1944,"open":949,"high":1941,"low":1444,"close":940,"change":329,"percent_change":805,"volume":1945,"transactions":9,"vwap":940},"2025-06-17",348000,{"date":1947,"open":1643,"high":1794,"low":1422,"close":1524,"change":558,"percent_change":266,"volume":1948,"transactions":9,"vwap":1524},"2025-06-16",479400,{"date":1950,"open":1538,"high":1540,"low":1524,"close":1429,"change":880,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1429},"2025-06-13",-2.4,585800,{"date":1954,"open":1663,"high":1789,"low":29,"close":1955,"change":401,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-06-12",12.51,-1.18,405700,{"date":1959,"open":1960,"high":1887,"low":1811,"close":1821,"change":620,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1821},"2025-06-11",12.77,-0.24,483900,{"date":1964,"open":1789,"high":1779,"low":1794,"close":1825,"change":1203,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1825},"2025-06-10",-3.06,641500,{"date":1968,"open":1723,"high":1854,"low":1969,"close":1830,"change":392,"percent_change":521,"volume":1970,"transactions":9,"vwap":1830},"2025-06-09",13.05,691200,{"date":1972,"open":1689,"high":1686,"low":1681,"close":1695,"change":566,"percent_change":16,"volume":1973,"transactions":9,"vwap":1695},"2025-06-06",381600,{"date":1975,"open":1834,"high":1753,"low":1976,"close":1702,"change":383,"percent_change":1682,"volume":1977,"transactions":9,"vwap":1702},"2025-06-05",12.88,312300,{"date":1979,"open":1701,"high":1710,"low":1820,"close":1733,"change":558,"percent_change":401,"volume":1980,"transactions":9,"vwap":1733},"2025-06-04",311200,{"date":1982,"open":1748,"high":1710,"low":1888,"close":1738,"change":839,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1738},"2025-06-03",0.7,318300,{"date":1986,"open":1679,"high":1732,"low":1748,"close":1702,"change":295,"percent_change":685,"volume":1987,"transactions":9,"vwap":1702},"2025-06-02",365500,{"date":1989,"open":1969,"high":1716,"low":1878,"close":1743,"change":329,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1743},"2025-05-30",0.38,361000,{"date":1993,"open":1738,"high":1994,"low":1688,"close":1695,"change":601,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1695},"2025-05-29",13.17,0.54,737000,{"date":1998,"open":1681,"high":1969,"low":1702,"close":1738,"change":329,"percent_change":1120,"volume":1999,"transactions":9,"vwap":1738},"2025-05-28",304000,{"date":2001,"open":1826,"high":1709,"low":1779,"close":1681,"change":542,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1681},"2025-05-27",1.81,412200,{"date":2005,"open":1663,"high":1815,"low":2006,"close":1779,"change":839,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1779},"2025-05-23",12.53,0.71,263400,{"date":2010,"open":1673,"high":1779,"low":29,"close":1799,"change":723,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1799},"2025-05-22",0.88,214600,{"date":2014,"open":1779,"high":1819,"low":1914,"close":2006,"change":1304,"percent_change":2015,"volume":1927,"transactions":9,"vwap":2006},"2025-05-21",-2.64,{"date":2017,"open":1680,"high":1754,"low":1826,"close":1696,"change":213,"percent_change":213,"volume":2018,"transactions":9,"vwap":1696},"2025-05-20",235300,{"date":2020,"open":1826,"high":1820,"low":1889,"close":1696,"change":392,"percent_change":521,"volume":2021,"transactions":9,"vwap":1696},"2025-05-19",289400,{"date":2023,"open":2024,"high":1754,"low":1793,"close":2025,"change":329,"percent_change":1120,"volume":2026,"transactions":9,"vwap":2025},"2025-05-16",12.75,12.86,276700,{"date":2028,"open":1661,"high":1887,"low":1811,"close":1887,"change":411,"percent_change":719,"volume":2029,"transactions":9,"vwap":1887},"2025-05-15",209400,{"date":2031,"open":1825,"high":1815,"low":2006,"close":1785,"change":266,"percent_change":628,"volume":2032,"transactions":9,"vwap":1785},"2025-05-14",432600,{"date":2034,"open":1941,"high":1753,"low":1443,"close":2035,"change":93,"percent_change":1308,"volume":2036,"transactions":9,"vwap":2035},"2025-05-13",12.78,587000,{"date":2038,"open":1540,"high":1793,"low":1925,"close":1811,"change":805,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1811},"2025-05-12",3.37,815800,{"date":2042,"open":1434,"high":940,"low":949,"close":1422,"change":213,"percent_change":213,"volume":2043,"transactions":9,"vwap":1422},"2025-05-09",239800,{"date":2045,"open":1413,"high":1429,"low":1455,"close":1422,"change":1024,"percent_change":1078,"volume":2046,"transactions":9,"vwap":1422},"2025-05-08",251600,{"date":2048,"open":1520,"high":1528,"low":1404,"close":953,"change":329,"percent_change":1466,"volume":2049,"transactions":9,"vwap":953},"2025-05-07",261600,{"date":2051,"open":961,"high":1413,"low":1008,"close":933,"change":372,"percent_change":1024,"volume":2052,"transactions":9,"vwap":933},"2025-05-06",224300,{"date":2054,"open":1602,"high":1455,"low":915,"close":941,"change":701,"percent_change":1227,"volume":2055,"transactions":9,"vwap":941},"2025-05-05",219000,{"date":2057,"open":1508,"high":1528,"low":954,"close":1617,"change":1111,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1617},"2025-05-02",2.64,284200,{"date":2061,"open":926,"high":947,"low":1060,"close":1029,"change":25,"percent_change":671,"volume":2062,"transactions":9,"vwap":1029},"2025-05-01",326200,{"date":2064,"open":915,"high":947,"low":1003,"close":1508,"change":650,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1508},"2025-04-30",-1.58,265000,{"date":2068,"open":1439,"high":1439,"low":1023,"close":1617,"change":383,"percent_change":910,"volume":2069,"transactions":9,"vwap":1617},"2025-04-29",245600,{"date":2071,"open":1500,"high":1429,"low":1500,"close":949,"change":521,"percent_change":1516,"volume":2072,"transactions":9,"vwap":949},"2025-04-28",267600,{"date":2074,"open":1022,"high":934,"low":1023,"close":1500,"change":839,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1500},"2025-04-25",0.75,278600,{"date":186,"open":1508,"high":1520,"low":1508,"close":947,"change":839,"percent_change":2078,"volume":2079,"transactions":9,"vwap":947},0.76,244100]