[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFIN":3,"homepage-market-summary":32,"stock-historical-MFIN":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MFIN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Medallion Financial Corp","Nasdaq",null,"FINANCE SERVICES","Medallion Financial Corp is a finance company that originates and services loans in various industries. The four operating segments are, (1) recreation, (2) home improvement, (3) commercial and (4) taxi medallion The company generates maximum revenue from the Recreation segment. The company's geographic Concentrations are in united states diversified in California, Wisconsin, New York, Texas and others.","179","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.7417,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":20,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},11.81,11.86,11.9799,0,52657.071416,1129,11.8822,12.26,7.85,61524.948324354584,89.8,7640,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",1.06,41.1,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",2.98,41.16,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.04,111.65,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":163,"name":164,"price":165,"change":139,"is_up":41},"QQQ","Invesco QQQ Trust",759.69,{"ticker":167,"name":168,"price":169,"change":48,"is_up":41},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":27,"period_low":28,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},58540,21367262.029413,33.9,"2025-04-24",[185,186,196,206,216,225,234,243,253,264,274,283,292,302,306,317,325,335,341,349,358,368,376,383,391,398,405,412,420,427,434,442,452,459,468,477,488,496,503,512,523,533,543,552,561,570,581,592,601,610,620,628,637,646,654,663,671,679,686,691,696,704,709,714,720,726,731,738,744,751,756,762,765,771,778,785,790,797,800,804,808,814,820,824,830,836,840,845,848,855,860,866,870,876,882,887,893,900,905,909,913,919,926,930,933,938,943,947,954,960,967,971,974,978,982,986,990,994,998,1001,1006,1012,1019,1027,1035,1042,1048,1057,1065,1071,1077,1083,1090,1099,1106,1112,1119,1123,1128,1134,1140,1145,1147,1150,1155,1158,1161,1164,1168,1174,1178,1182,1189,1194,1198,1202,1206,1212,1217,1223,1227,1232,1235,1238,1244,1249,1253,1258,1261,1264,1267,1271,1276,1279,1283,1286,1288,1292,1296,1300,1304,1307,1310,1313,1317,1320,1327,1330,1334,1337,1340,1342,1345,1349,1355,1360,1363,1368,1374,1380,1387,1394,1399,1401,1405,1408,1412,1416,1420,1425,1427,1431,1436,1438,1441,1444,1449,1452,1458,1462,1465,1467,1471,1474,1478,1481,1484,1487,1489,1493,1497,1501,1505,1509,1515,1519,1523,1527,1530,1533,1537,1540,1544,1546,1549,1552,1556,1560,1563,1566,1570,1574,1578,1581,1584,1587,1590,1594,1596,1599,1603,1606,1610,1614,1619,1624,1628,1631,1635,1639,1643,1646,1650,1655,1659,1662,1665,1668,1671,1673,1677,1681,1685,1688,1690,1692,1695,1699,1701,1703,1707,1710,1713,1716,1719,1724,1729,1731,1734,1737,1741,1745,1749,1752,1755,1758,1761,1763,1765,1768,1772,1776,1779,1783,1786,1789,1793,1796,1800,1804,1807,1812,1816,1819,1823,1829,1834,1837,1840,1844,1848,1852,1855,1859,1861,1864,1868,1872,1874,1878,1882,1885,1889,1893,1897,1900,1903,1906,1911,1914,1918,1921,1924,1928,1932,1936,1940,1942,1944,1951,1955,1960,1964,1969,1973],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",11.89,11.96,11.745,-0.1,-0.84,113432.8482,2325,11.8216,{"date":197,"open":198,"high":199,"low":190,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",12.03,12.16,11.91,-0.01,-0.08,95949.936895,1931,11.9039,{"date":207,"open":188,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",12.06,11.76,11.92,0.03,0.25,44447.650893,1045,11.9566,{"date":217,"open":218,"high":219,"low":188,"close":188,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",12,12.0823,-0.15,-1.25,63409.6697,1784,11.9561,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":201,"percent_change":202,"volume":231,"transactions":232,"vwap":233},"2026-09-29",12.08,12.1,11.72,12.04,88831.3217,1397,11.9297,{"date":235,"open":189,"high":227,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",11.88,12.05,0.09,0.75,62310.313801,1760,11.9932,{"date":244,"open":245,"high":246,"low":247,"close":189,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",11.77,11.97,11.71,0.13,1.1,64662.41637,1444,11.9126,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",11.53,11.839,11.48,11.83,0.29,2.51,80048.000545,1653,11.6978,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",12.09,11.39,11.54,-0.56,-4.63,145661.714948,2433,11.5606,{"date":275,"open":189,"high":276,"low":277,"close":228,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",12.11,11.9,0.15,1.26,53632.796,960,12.0278,{"date":284,"open":198,"high":227,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",11.915,11.95,-0.03,-0.25,46582.051458,1199,11.9757,{"date":293,"open":258,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",12.02,11.725,11.98,0.1,0.84,199178.289753,1068,11.9573,{"date":303,"open":246,"high":227,"low":21,"close":236,"change":154,"percent_change":83,"volume":304,"transactions":305,"vwap":291},"2026-09-17",41719.653065,1586,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",12.15,12.165,11.82,11.84,-0.3,-2.47,77601.606234,1946,11.9356,{"date":318,"open":319,"high":199,"low":319,"close":320,"change":321,"percent_change":40,"volume":322,"transactions":323,"vwap":324},"2026-09-15",11.94,12.14,0.07,54053.779315,1334,12.0886,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",11.395,12.2,12.07,0.02,0.17,53003.897646,1351,12.0645,{"date":336,"open":27,"high":27,"low":230,"close":237,"change":202,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",-0.66,60453.3517,1274,12.1355,{"date":342,"open":343,"high":344,"low":296,"close":345,"change":330,"percent_change":331,"volume":346,"transactions":347,"vwap":348},"2026-09-10",12.075,12.1847,12.13,41566.633529,1163,12.099,{"date":350,"open":237,"high":351,"low":352,"close":276,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",12.1106,11.93,0.025,0.21,81632.455894,1628,12.0311,{"date":359,"open":320,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",12.205,11.941,12.085,-0.135,-1.1,51523.644596,1379,12.0847,{"date":369,"open":352,"high":370,"low":352,"close":371,"change":354,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",12.225,12.22,1.75,35155.997905,905,12.1468,{"date":377,"open":319,"high":329,"low":319,"close":378,"change":321,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",12.01,0.59,40231.5906,1065,12.0032,{"date":384,"open":210,"high":385,"low":386,"close":319,"change":238,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",12.0745,11.85,0.76,52721.871733,1424,11.9721,{"date":392,"open":209,"high":393,"low":394,"close":386,"change":211,"percent_change":212,"volume":395,"transactions":396,"vwap":397},"2026-09-01",11.8854,11.68,66200.951878,2416,11.7888,{"date":399,"open":210,"high":286,"low":400,"close":310,"change":401,"percent_change":402,"volume":403,"transactions":339,"vwap":404},"2026-08-31",11.74,-0.13,-1.09,67712.805539,11.8566,{"date":406,"open":386,"high":218,"low":407,"close":286,"change":84,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",11.7254,1.19,52620.570702,1287,11.9303,{"date":413,"open":414,"high":189,"low":415,"close":20,"change":238,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",11.66,11.61,0.77,80207.753584,1841,11.8373,{"date":421,"open":218,"high":329,"low":394,"close":229,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",-0.26,-2.17,67702.602516,1782,11.7996,{"date":428,"open":229,"high":296,"low":414,"close":296,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",0.33,2.83,72068.870177,1580,11.8542,{"date":435,"open":394,"high":436,"low":437,"close":438,"change":287,"percent_change":422,"volume":439,"transactions":440,"vwap":441},"2026-08-24",11.795,11.62,11.65,91232.707328,2003,11.7236,{"date":443,"open":444,"high":445,"low":446,"close":394,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",11.45,11.75,11.435,0.23,2.01,115346.33679,2059,11.5669,{"date":453,"open":454,"high":257,"low":455,"close":444,"change":330,"percent_change":331,"volume":456,"transactions":457,"vwap":458},"2026-08-20",11.32,11.3,58540.5768,1111,11.4163,{"date":460,"open":455,"high":461,"low":462,"close":463,"change":297,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",11.55,11.275,11.43,0.88,65740.723202,1253,11.4158,{"date":469,"open":470,"high":444,"low":471,"close":472,"change":447,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",11.11,11.0402,11.33,2.07,72163.364551,1646,11.3081,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",11.34,11.35,11.05,11.1,-0.38,-3.31,79545.151767,1939,11.1743,{"date":489,"open":463,"high":490,"low":480,"close":257,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",11.565,0.05,0.44,70245.265887,1648,11.4603,{"date":497,"open":498,"high":499,"low":498,"close":463,"change":447,"percent_change":500,"volume":501,"transactions":432,"vwap":502},"2026-08-13",11.2,11.5,2.05,81414.103837,11.4212,{"date":504,"open":505,"high":506,"low":507,"close":498,"change":331,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",10.98,11.29,10.8968,1.54,105460.456921,1268,11.1094,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",10.91,11.16,10.825,11.03,0.18,1.66,95948.721851,1385,11.0293,{"date":524,"open":514,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",10.94,10.57,10.85,-0.05,-0.46,153916.82794,740,10.8466,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":161,"volume":540,"transactions":541,"vwap":542},"2026-08-07",10.83,10.96,10.75,10.9,0.06,56903.935248,1172,10.8694,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":491,"percent_change":139,"volume":549,"transactions":550,"vwap":551},"2026-08-06",10.77,11.0164,10.72,10.84,62443.49,809,10.8408,{"date":553,"open":481,"high":481,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",10.69,10.79,-0.11,-1.01,76617.782968,1508,10.8142,{"date":562,"open":563,"high":564,"low":565,"close":538,"change":566,"percent_change":430,"volume":567,"transactions":568,"vwap":569},"2026-08-04",10.62,10.99,10.41,0.3,246657.457416,1604,10.6977,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",10.08,10.6002,10,10.6,0.66,6.64,73412.951018,1389,10.4461,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",10.11,10.12,9.8101,9.94,-0.16,-1.58,31230.216219,738,9.9305,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":331,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",9.89,10.36,10.1,1.71,42909.317971,1272,10.0928,{"date":602,"open":603,"high":604,"low":605,"close":603,"change":606,"percent_change":297,"volume":607,"transactions":608,"vwap":609},"2026-07-29",9.93,9.9929,9.805,0.01,31051.300294,1041,9.9001,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":248,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",9.87,10.06,9.865,9.92,1.33,21412.561972,718,9.9528,{"date":621,"open":622,"high":586,"low":623,"close":623,"change":330,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",9.8,9.79,0.2,15437.4155,430,9.8253,{"date":629,"open":630,"high":614,"low":631,"close":632,"change":354,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",9.62,9.4101,9.77,2.2,36485.833714,827,9.7654,{"date":638,"open":630,"high":639,"low":640,"close":641,"change":114,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",9.6698,9.5,9.56,-1.75,21373.529308,624,9.5752,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":606,"percent_change":297,"volume":652,"transactions":635,"vwap":653},"2026-07-22",9.71,9.76,9.59,9.73,29164.5757,9.7012,{"date":655,"open":649,"high":656,"low":657,"close":658,"change":659,"percent_change":69,"volume":660,"transactions":661,"vwap":662},"2026-07-21",9.82,9.565,9.72,-0.07,61515.719019,1197,9.7158,{"date":664,"open":615,"high":665,"low":666,"close":623,"change":587,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",10.0859,9.755,-1.61,29809.5879,694,9.8684,{"date":672,"open":673,"high":674,"low":615,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-17",10.18,10.25,9.95,-0.28,-2.74,32100,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":331,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-16",10.04,10.33,10.23,1.69,42300,{"date":687,"open":688,"high":689,"low":603,"close":613,"change":238,"percent_change":124,"volume":690,"transactions":9,"vwap":613},"2026-07-15",9.97,10.2,36800,{"date":692,"open":693,"high":694,"low":612,"close":688,"change":201,"percent_change":191,"volume":695,"transactions":9,"vwap":688},"2026-07-14",10.02,10.15,35600,{"date":697,"open":698,"high":584,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-13",10.03,9.9,9.98,-0.02,-0.2,26100,{"date":705,"open":681,"high":706,"low":707,"close":574,"change":211,"percent_change":566,"volume":708,"transactions":9,"vwap":574},"2026-07-10",10.09,9.85,31500,{"date":710,"open":656,"high":711,"low":656,"close":688,"change":84,"percent_change":712,"volume":713,"transactions":9,"vwap":688},"2026-07-09",10.01,1.42,41200,{"date":715,"open":612,"high":716,"low":656,"close":717,"change":556,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-08",10.37,9.83,-1.11,32400,{"date":721,"open":706,"high":722,"low":723,"close":586,"change":191,"percent_change":724,"volume":725,"transactions":9,"vwap":586},"2026-07-07",10.38,9.88,-1,27100,{"date":727,"open":572,"high":728,"low":700,"close":681,"change":202,"percent_change":729,"volume":730,"transactions":9,"vwap":681},"2026-07-06",10.16,-0.79,38500,{"date":732,"open":733,"high":734,"low":693,"close":584,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":584},"2026-07-02",10.35,10.39,-0.22,-2.13,35400,{"date":739,"open":740,"high":722,"low":711,"close":741,"change":248,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-01",10.22,10.34,1.27,95500,{"date":745,"open":746,"high":682,"low":694,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-30",10.26,10.21,-0.09,-0.87,112900,{"date":752,"open":683,"high":753,"low":754,"close":753,"change":23,"percent_change":23,"volume":755,"transactions":9,"vwap":753},"2026-06-29",10.3,9.99,96400,{"date":757,"open":574,"high":758,"low":759,"close":753,"change":429,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-06-26",10.45,9.91,3.31,532100,{"date":763,"open":574,"high":574,"low":594,"close":688,"change":330,"percent_change":624,"volume":764,"transactions":9,"vwap":688},"2026-06-25",37300,{"date":766,"open":767,"high":694,"low":768,"close":675,"change":259,"percent_change":769,"volume":770,"transactions":9,"vwap":675},"2026-06-24",9.61,9.49,3,132400,{"date":772,"open":773,"high":622,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-23",9.4,9.66,0.28,2.99,80600,{"date":779,"open":780,"high":630,"low":781,"close":782,"change":220,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-22",9.53,9.36,9.38,-1.57,35500,{"date":786,"open":650,"high":787,"low":782,"close":780,"change":606,"percent_change":788,"volume":789,"transactions":9,"vwap":780},"2026-06-18",9.69,0.11,81800,{"date":791,"open":594,"high":603,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-17",9.47,9.52,-0.35,-3.55,75200,{"date":798,"open":699,"high":706,"low":656,"close":612,"change":330,"percent_change":624,"volume":799,"transactions":9,"vwap":612},"2026-06-16",547200,{"date":801,"open":656,"high":615,"low":649,"close":707,"change":154,"percent_change":802,"volume":803,"transactions":9,"vwap":707},"2026-06-15",0.41,61600,{"date":805,"open":648,"high":675,"low":648,"close":806,"change":23,"percent_change":23,"volume":807,"transactions":9,"vwap":806},"2026-06-12",9.81,61200,{"date":809,"open":675,"high":810,"low":811,"close":806,"change":748,"percent_change":812,"volume":813,"transactions":9,"vwap":806},"2026-06-11",10.19,9.75,-0.91,106900,{"date":815,"open":816,"high":675,"low":816,"close":699,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":699},"2026-06-10",9.68,0.27,2.8,480400,{"date":821,"open":767,"high":707,"low":767,"close":822,"change":201,"percent_change":191,"volume":823,"transactions":9,"vwap":822},"2026-06-09",9.63,62700,{"date":825,"open":650,"high":811,"low":826,"close":827,"change":828,"percent_change":298,"volume":829,"transactions":9,"vwap":827},"2026-06-08",9.57,9.64,0.08,39000,{"date":831,"open":822,"high":832,"low":833,"close":641,"change":659,"percent_change":834,"volume":835,"transactions":9,"vwap":641},"2026-06-05",9.7,9.54,-0.73,59200,{"date":837,"open":641,"high":622,"low":641,"close":822,"change":539,"percent_change":838,"volume":839,"transactions":9,"vwap":822},"2026-06-04",0.63,47600,{"date":841,"open":832,"high":632,"low":842,"close":826,"change":422,"percent_change":843,"volume":844,"transactions":9,"vwap":826},"2026-06-03",9.55,-2.64,42400,{"date":846,"open":648,"high":699,"low":648,"close":717,"change":701,"percent_change":702,"volume":847,"transactions":9,"vwap":717},"2026-06-02",42600,{"date":849,"open":850,"high":699,"low":851,"close":707,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":707},"2026-06-01",9.74,9.6,0.12,1.23,77600,{"date":856,"open":650,"high":857,"low":826,"close":651,"change":539,"percent_change":858,"volume":859,"transactions":9,"vwap":651},"2026-05-29",9.86,0.62,85100,{"date":861,"open":833,"high":832,"low":862,"close":863,"change":828,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-28",9.45,9.67,0.83,38800,{"date":867,"open":767,"high":651,"low":868,"close":650,"change":23,"percent_change":23,"volume":869,"transactions":9,"vwap":650},"2026-05-27",9.48,28400,{"date":871,"open":872,"high":811,"low":872,"close":650,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":650},"2026-05-26",9.37,0.16,1.7,54900,{"date":877,"open":842,"high":842,"low":878,"close":879,"change":748,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-22",9.27,9.43,-0.95,28600,{"date":883,"open":884,"high":827,"low":885,"close":793,"change":321,"percent_change":90,"volume":886,"transactions":9,"vwap":793},"2026-05-21",9.46,9.25,52400,{"date":888,"open":889,"high":816,"low":890,"close":862,"change":248,"percent_change":891,"volume":892,"transactions":9,"vwap":862},"2026-05-20",9.3,9.26,1.39,55400,{"date":894,"open":842,"high":623,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-19",9.29,9.32,-0.31,-3.22,48400,{"date":901,"open":826,"high":811,"low":902,"close":822,"change":297,"percent_change":903,"volume":904,"transactions":9,"vwap":822},"2026-05-18",9.42,1.05,63800,{"date":906,"open":842,"high":787,"low":773,"close":780,"change":220,"percent_change":907,"volume":908,"transactions":9,"vwap":780},"2026-05-15",-1.55,116500,{"date":910,"open":884,"high":651,"low":884,"close":816,"change":911,"percent_change":760,"volume":912,"transactions":9,"vwap":816},"2026-05-14",0.31,47200,{"date":914,"open":915,"high":916,"low":915,"close":872,"change":238,"percent_change":917,"volume":918,"transactions":9,"vwap":872},"2026-05-13",9.19,9.39,0.97,54500,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":191,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-12",9.33,9.11,9.28,-1.07,75500,{"date":927,"open":878,"high":650,"low":878,"close":782,"change":676,"percent_change":928,"volume":929,"transactions":9,"vwap":782},"2026-05-11",-2.9,48600,{"date":931,"open":641,"high":806,"low":833,"close":774,"change":297,"percent_change":903,"volume":932,"transactions":9,"vwap":774},"2026-05-08",57900,{"date":934,"open":768,"high":935,"low":768,"close":641,"change":278,"percent_change":936,"volume":937,"transactions":9,"vwap":641},"2026-05-07",9.65,1.59,139600,{"date":939,"open":923,"high":640,"low":923,"close":940,"change":84,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-06",9.41,1.51,62900,{"date":944,"open":896,"high":640,"low":885,"close":878,"change":539,"percent_change":945,"volume":946,"transactions":9,"vwap":878},"2026-05-05",0.65,115500,{"date":948,"open":949,"high":896,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-04",8.86,9.21,0.35,3.95,83900,{"date":955,"open":915,"high":956,"low":957,"close":949,"change":312,"percent_change":958,"volume":959,"transactions":9,"vwap":949},"2026-05-01",9.35,8.85,-3.28,34600,{"date":961,"open":962,"high":935,"low":963,"close":964,"change":191,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-30",9.17,9.15,9.16,-1.08,86800,{"date":968,"open":890,"high":640,"low":890,"close":890,"change":220,"percent_change":969,"volume":970,"transactions":9,"vwap":890},"2026-04-29",-1.59,23600,{"date":972,"open":768,"high":767,"low":940,"close":940,"change":202,"percent_change":192,"volume":973,"transactions":9,"vwap":940},"2026-04-28",25400,{"date":975,"open":896,"high":650,"low":885,"close":768,"change":238,"percent_change":976,"volume":977,"transactions":9,"vwap":768},"2026-04-27",0.96,32900,{"date":979,"open":781,"high":863,"low":915,"close":773,"change":701,"percent_change":980,"volume":981,"transactions":9,"vwap":773},"2026-04-24",-0.21,28800,{"date":983,"open":826,"high":630,"low":781,"close":902,"change":114,"percent_change":984,"volume":985,"transactions":9,"vwap":902},"2026-04-23",-1.77,66200,{"date":987,"open":868,"high":693,"low":956,"close":650,"change":331,"percent_change":988,"volume":989,"transactions":9,"vwap":650},"2026-04-22",1.8,73200,{"date":991,"open":872,"high":640,"low":872,"close":902,"change":287,"percent_change":992,"volume":993,"transactions":9,"vwap":902},"2026-04-21",-0.32,26000,{"date":995,"open":884,"high":767,"low":889,"close":862,"change":748,"percent_change":996,"volume":997,"transactions":9,"vwap":862},"2026-04-20",-0.94,129600,{"date":999,"open":793,"high":574,"low":889,"close":833,"change":852,"percent_change":742,"volume":1000,"transactions":9,"vwap":833},"2026-04-17",63000,{"date":1002,"open":962,"high":1003,"low":962,"close":902,"change":624,"percent_change":1004,"volume":1005,"transactions":9,"vwap":902},"2026-04-16",9.44,2.17,48900,{"date":1007,"open":1008,"high":878,"low":1009,"close":1010,"change":297,"percent_change":249,"volume":1011,"transactions":9,"vwap":1010},"2026-04-15",9.07,8.99,9.22,45300,{"date":1013,"open":1014,"high":915,"low":1015,"close":1016,"change":297,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-14",8.96,8.93,9.12,1.11,33100,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-13",8.83,9.04,9.02,0.19,2.15,33700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1021,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1021},"2026-04-10",8.74,8.87,8.67,-0.14,-1.56,182800,{"date":1036,"open":1037,"high":1009,"low":1038,"close":1039,"change":238,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-09",8.79,8.58,8.97,1.01,24300,{"date":1043,"open":1037,"high":1015,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":929,"transactions":9,"vwap":1045},"2026-04-08",8.7,8.88,0.37,4.35,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-07",8.49,8.61,8.39,8.51,-0.06,-0.7,33300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":297,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-06",8.41,8.64,8.24,8.57,1.18,22600,{"date":1066,"open":1067,"high":1031,"low":1068,"close":1069,"change":330,"percent_change":109,"volume":1070,"transactions":9,"vwap":1069},"2026-04-02",8.32,8.23,8.47,35300,{"date":1072,"open":1073,"high":1037,"low":1074,"close":1074,"change":556,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-01",8.62,8.45,-1.29,25600,{"date":1078,"open":1079,"high":957,"low":1080,"close":1081,"change":297,"percent_change":1063,"volume":1082,"transactions":9,"vwap":1081},"2026-03-31",8.63,8.3,8.56,60600,{"date":1084,"open":1085,"high":1086,"low":28,"close":1087,"change":62,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-30",8.08,8.55,8.46,5.62,109600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-27",8.35,8.37,8,8.01,-0.42,-4.98,62800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1054,"percent_change":174,"volume":1105,"transactions":9,"vwap":1104},"2026-03-26",8.4,8.52,8.33,8.43,38700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1050,"change":330,"percent_change":109,"volume":1111,"transactions":9,"vwap":1050},"2026-03-25",8.59,8.68,8.31,40600,{"date":1113,"open":1073,"high":1114,"low":1115,"close":1069,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1069},"2026-03-24",8.92,8.25,-0.27,-3.09,72900,{"date":1120,"open":1062,"high":1021,"low":1052,"close":1029,"change":1046,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1029},"2026-03-23",4.42,69500,{"date":1124,"open":1081,"high":1109,"low":1125,"close":1093,"change":220,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1093},"2026-03-20",8.28,-1.76,129700,{"date":1129,"open":1130,"high":957,"low":1104,"close":1102,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1102},"2026-03-19",8.76,-0.34,-3.84,157700,{"date":1135,"open":1136,"high":889,"low":1137,"close":949,"change":1096,"percent_change":1138,"volume":1139,"transactions":9,"vwap":949},"2026-03-18",9.24,8.81,-4.53,106200,{"date":1141,"open":773,"high":793,"low":885,"close":923,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":923},"2026-03-17",-0.12,-1.28,56000,{"date":1146,"open":1003,"high":862,"low":890,"close":773,"change":491,"percent_change":104,"volume":730,"transactions":9,"vwap":773},"2026-03-16",{"date":1148,"open":879,"high":884,"low":915,"close":956,"change":606,"percent_change":788,"volume":1149,"transactions":9,"vwap":956},"2026-03-13",57800,{"date":1151,"open":862,"high":1152,"low":921,"close":1153,"change":220,"percent_change":588,"volume":1154,"transactions":9,"vwap":1153},"2026-03-12",9.58,9.34,34700,{"date":1156,"open":826,"high":630,"low":902,"close":768,"change":191,"percent_change":1157,"volume":703,"transactions":9,"vwap":768},"2026-03-11",-1.04,{"date":1159,"open":773,"high":811,"low":872,"close":650,"change":297,"percent_change":903,"volume":1160,"transactions":9,"vwap":650},"2026-03-10",47400,{"date":1162,"open":651,"high":651,"low":921,"close":768,"change":1131,"percent_change":1163,"volume":859,"transactions":9,"vwap":768},"2026-03-09",-3.46,{"date":1165,"open":675,"high":675,"low":767,"close":717,"change":401,"percent_change":1166,"volume":1167,"transactions":9,"vwap":717},"2026-03-06",-1.31,68600,{"date":1169,"open":1170,"high":583,"low":594,"close":1171,"change":220,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-05",10.07,9.96,-1.48,108700,{"date":1175,"open":747,"high":565,"low":583,"close":583,"change":528,"percent_change":1176,"volume":1177,"transactions":9,"vwap":583},"2026-03-04",-0.49,41600,{"date":1179,"open":728,"high":722,"low":1170,"close":728,"change":1116,"percent_change":1180,"volume":1181,"transactions":9,"vwap":728},"2026-03-03",-2.59,28100,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":83,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-02",10.05,10.8,10.43,3.37,143400,{"date":1190,"open":1184,"high":1191,"low":711,"close":706,"change":659,"percent_change":1192,"volume":1193,"transactions":9,"vwap":706},"2026-02-27",10.27,-0.69,80200,{"date":1195,"open":683,"high":1196,"low":1197,"close":728,"change":23,"percent_change":23,"volume":1181,"transactions":9,"vwap":728},"2026-02-26",10.31,10.14,{"date":1199,"open":694,"high":1191,"low":1184,"close":728,"change":321,"percent_change":1200,"volume":1201,"transactions":9,"vwap":728},"2026-02-25",0.69,50700,{"date":1203,"open":759,"high":689,"low":759,"close":706,"change":91,"percent_change":1204,"volume":1205,"transactions":9,"vwap":706},"2026-02-24",2.23,57300,{"date":1207,"open":565,"high":1208,"low":707,"close":612,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":612},"2026-02-23",10.42,-0.52,-5,106800,{"date":1213,"open":565,"high":1214,"low":1196,"close":734,"change":701,"percent_change":1215,"volume":1216,"transactions":9,"vwap":734},"2026-02-20",10.65,-0.19,82000,{"date":1218,"open":1219,"high":1220,"low":1191,"close":565,"change":980,"percent_change":1221,"volume":1222,"transactions":9,"vwap":565},"2026-02-19",10.63,11,-1.98,98200,{"date":1224,"open":734,"high":547,"low":734,"close":563,"change":354,"percent_change":1225,"volume":1226,"transactions":9,"vwap":563},"2026-02-18",2.02,35700,{"date":1228,"open":1191,"high":1229,"low":683,"close":565,"change":84,"percent_change":1230,"volume":1231,"transactions":9,"vwap":565},"2026-02-17",10.5,1.36,18600,{"date":1233,"open":1191,"high":1208,"low":746,"close":1191,"change":23,"percent_change":23,"volume":1234,"transactions":9,"vwap":1191},"2026-02-13",18500,{"date":1236,"open":1208,"high":1208,"low":683,"close":1191,"change":1054,"percent_change":1237,"volume":1026,"transactions":9,"vwap":1191},"2026-02-12",-0.58,{"date":1239,"open":565,"high":1240,"low":1241,"close":682,"change":287,"percent_change":1242,"volume":1243,"transactions":9,"vwap":682},"2026-02-11",10.44,10.32,-0.29,34200,{"date":1245,"open":1246,"high":575,"low":1196,"close":595,"change":528,"percent_change":1247,"volume":1248,"transactions":9,"vwap":595},"2026-02-10",10.4,-0.48,68500,{"date":1250,"open":716,"high":758,"low":682,"close":565,"change":321,"percent_change":1251,"volume":1252,"transactions":9,"vwap":565},"2026-02-09",0.68,23000,{"date":1254,"open":746,"high":1255,"low":1256,"close":741,"change":297,"percent_change":1257,"volume":1018,"transactions":9,"vwap":741},"2026-02-06",10.46,10.24,0.98,{"date":1259,"open":716,"high":1208,"low":689,"close":1256,"change":401,"percent_change":221,"volume":1260,"transactions":9,"vwap":1256},"2026-02-05",51300,{"date":1262,"open":1246,"high":1240,"low":753,"close":716,"change":23,"percent_change":23,"volume":1263,"transactions":9,"vwap":716},"2026-02-04",25300,{"date":1265,"open":1241,"high":734,"low":689,"close":716,"change":606,"percent_change":297,"volume":1266,"transactions":9,"vwap":716},"2026-02-03",40100,{"date":1268,"open":733,"high":1269,"low":746,"close":595,"change":321,"percent_change":1251,"volume":1270,"transactions":9,"vwap":595},"2026-02-02",10.51,76500,{"date":1272,"open":711,"high":733,"low":688,"close":1273,"change":109,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-30",10.29,2.39,73100,{"date":1277,"open":603,"high":596,"low":656,"close":1184,"change":518,"percent_change":1278,"volume":1243,"transactions":9,"vwap":1184},"2026-01-29",1.82,{"date":1280,"open":583,"high":583,"low":857,"close":612,"change":980,"percent_change":1281,"volume":1282,"transactions":9,"vwap":612},"2026-01-28",-2.08,67600,{"date":1284,"open":1285,"high":689,"low":574,"close":572,"change":556,"percent_change":965,"volume":1026,"transactions":9,"vwap":572},"2026-01-27",10.13,{"date":1287,"open":1184,"high":1256,"low":1184,"close":810,"change":84,"percent_change":891,"volume":695,"transactions":9,"vwap":810},"2026-01-26",{"date":1289,"open":810,"high":810,"low":711,"close":1184,"change":980,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1184},"2026-01-23",-2.05,33500,{"date":1293,"open":694,"high":722,"low":1197,"close":746,"change":788,"percent_change":1294,"volume":1295,"transactions":9,"vwap":746},"2026-01-22",1.08,62300,{"date":1297,"open":651,"high":694,"low":651,"close":694,"change":62,"percent_change":1298,"volume":1299,"transactions":9,"vwap":694},"2026-01-21",4.64,39800,{"date":1301,"open":615,"high":758,"low":832,"close":832,"change":1131,"percent_change":1302,"volume":1303,"transactions":9,"vwap":832},"2026-01-20",-3.39,41000,{"date":1305,"open":1170,"high":694,"low":754,"close":681,"change":701,"percent_change":702,"volume":1306,"transactions":9,"vwap":681},"2026-01-16",46900,{"date":1308,"open":740,"high":683,"low":693,"close":613,"change":606,"percent_change":297,"volume":1309,"transactions":9,"vwap":613},"2026-01-15",33900,{"date":1311,"open":596,"high":746,"low":688,"close":1184,"change":659,"percent_change":1192,"volume":1312,"transactions":9,"vwap":1184},"2026-01-14",26200,{"date":1314,"open":694,"high":740,"low":574,"close":584,"change":1054,"percent_change":1315,"volume":1316,"transactions":9,"vwap":584},"2026-01-13",-0.59,43400,{"date":1318,"open":1197,"high":734,"low":572,"close":673,"change":606,"percent_change":297,"volume":1319,"transactions":9,"vwap":673},"2026-01-12",49600,{"date":1321,"open":733,"high":1322,"low":1285,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-09",10.47,10.17,-0.18,-1.74,49500,{"date":1328,"open":747,"high":1208,"low":747,"close":733,"change":828,"percent_change":1329,"volume":1252,"transactions":9,"vwap":733},"2026-01-08",0.78,{"date":1331,"open":753,"high":1240,"low":810,"close":1191,"change":202,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1191},"2026-01-07",-0.77,24900,{"date":1335,"open":722,"high":722,"low":683,"close":733,"change":287,"percent_change":1242,"volume":1336,"transactions":9,"vwap":733},"2026-01-06",30200,{"date":1338,"open":1197,"high":1322,"low":1197,"close":722,"change":624,"percent_change":1339,"volume":1005,"transactions":9,"vwap":722},"2026-01-05",1.96,{"date":1341,"open":1273,"high":565,"low":584,"close":673,"change":556,"percent_change":924,"volume":1076,"transactions":9,"vwap":673},"2026-01-02",{"date":1343,"open":682,"high":733,"low":689,"close":1273,"change":528,"percent_change":1247,"volume":1344,"transactions":9,"vwap":1273},"2025-12-31",36400,{"date":1346,"open":1229,"high":1229,"low":1241,"close":741,"change":1215,"percent_change":1347,"volume":1348,"transactions":9,"vwap":741},"2025-12-30",-1.8,35800,{"date":1350,"open":1351,"high":1351,"low":1240,"close":1352,"change":1353,"percent_change":483,"volume":1354,"transactions":9,"vwap":1352},"2025-12-29",10.59,10.53,-0.04,24000,{"date":1356,"open":1357,"high":1358,"low":1186,"close":526,"change":321,"percent_change":1359,"volume":719,"transactions":9,"vwap":526},"2025-12-26",10.55,10.61,0.67,{"date":1361,"open":1269,"high":1357,"low":758,"close":1229,"change":659,"percent_change":337,"volume":1362,"transactions":9,"vwap":1229},"2025-12-24",22200,{"date":1364,"open":1365,"high":1214,"low":1365,"close":526,"change":154,"percent_change":1366,"volume":1367,"transactions":9,"vwap":526},"2025-12-23",10.49,0.38,43200,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1352,"change":1242,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1352},"2025-12-22",10.81,10.52,-2.68,58500,{"date":1375,"open":1376,"high":527,"low":1357,"close":1377,"change":278,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-12-19",10.66,10.82,1.41,104400,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1024,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-18",10.48,10.73,10.67,1.81,43500,{"date":1388,"open":1389,"high":1390,"low":733,"close":1382,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1382},"2025-12-17",10.68,10.89,-0.23,-2.15,52500,{"date":1395,"open":758,"high":1396,"low":758,"close":1397,"change":539,"percent_change":17,"volume":1398,"transactions":9,"vwap":1397},"2025-12-16",10.74,10.71,29600,{"date":1400,"open":563,"high":1389,"low":1371,"close":1214,"change":84,"percent_change":616,"volume":1348,"transactions":9,"vwap":1214},"2025-12-15",{"date":1402,"open":1269,"high":1384,"low":753,"close":1269,"change":528,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1269},"2025-12-12",-0.47,37400,{"date":1406,"open":1219,"high":1384,"low":565,"close":1407,"change":23,"percent_change":23,"volume":865,"transactions":9,"vwap":1407},"2025-12-11",10.56,{"date":1409,"open":1410,"high":575,"low":1191,"close":1407,"change":775,"percent_change":1411,"volume":1270,"transactions":9,"vwap":1407},"2025-12-10",10.28,2.72,{"date":1413,"open":1285,"high":1196,"low":1285,"close":1410,"change":624,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1410},"2025-12-09",1.98,31000,{"date":1417,"open":734,"high":734,"low":1171,"close":572,"change":702,"percent_change":1418,"volume":1419,"transactions":9,"vwap":572},"2025-12-08",-1.95,30300,{"date":1421,"open":613,"high":1410,"low":754,"close":1410,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1410},"2025-12-05",0.26,2.59,45100,{"date":1426,"open":683,"high":683,"low":700,"close":693,"change":980,"percent_change":1290,"volume":1291,"transactions":9,"vwap":693},"2025-12-04",{"date":1428,"open":688,"high":674,"low":699,"close":683,"change":951,"percent_change":1429,"volume":1430,"transactions":9,"vwap":683},"2025-12-03",3.54,64100,{"date":1432,"open":1184,"high":706,"low":1433,"close":723,"change":114,"percent_change":1434,"volume":1435,"transactions":9,"vwap":723},"2025-12-02",9.84,-1.69,30100,{"date":1437,"open":1433,"high":1170,"low":651,"close":1184,"change":788,"percent_change":1017,"volume":1266,"transactions":9,"vwap":1184},"2025-12-01",{"date":1439,"open":754,"high":754,"low":717,"close":586,"change":287,"percent_change":312,"volume":1440,"transactions":9,"vwap":586},"2025-11-28",14800,{"date":1442,"open":811,"high":572,"low":811,"close":688,"change":1024,"percent_change":1443,"volume":875,"transactions":9,"vwap":688},"2025-11-26",1.94,{"date":1445,"open":935,"high":603,"low":773,"close":1446,"change":447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-25",9.78,2.41,95000,{"date":1450,"open":842,"high":630,"low":956,"close":842,"change":23,"percent_change":23,"volume":1451,"transactions":9,"vwap":842},"2025-11-24",24100,{"date":1453,"open":1136,"high":827,"low":1454,"close":842,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":842},"2025-11-21",9.14,0.36,3.92,62600,{"date":1459,"open":640,"high":935,"low":963,"close":915,"change":1215,"percent_change":1460,"volume":1461,"transactions":9,"vwap":915},"2025-11-20",-2.03,44900,{"date":1463,"open":868,"high":851,"low":782,"close":782,"change":191,"percent_change":1464,"volume":865,"transactions":9,"vwap":782},"2025-11-19",-1.05,{"date":1466,"open":851,"high":832,"low":868,"close":868,"change":202,"percent_change":192,"volume":865,"transactions":9,"vwap":868},"2025-11-18",{"date":1468,"open":1433,"high":615,"low":640,"close":641,"change":676,"percent_change":1469,"volume":1470,"transactions":9,"vwap":641},"2025-11-17",-2.85,53900,{"date":1472,"open":707,"high":586,"low":863,"close":1433,"change":748,"percent_change":812,"volume":1473,"transactions":9,"vwap":1433},"2025-11-14",24500,{"date":1475,"open":574,"high":1184,"low":707,"close":603,"change":1054,"percent_change":1476,"volume":1477,"transactions":9,"vwap":603},"2025-11-13",-0.6,24800,{"date":1479,"open":615,"high":613,"low":1433,"close":754,"change":1353,"percent_change":1480,"volume":1344,"transactions":9,"vwap":754},"2025-11-12",-0.4,{"date":1482,"open":594,"high":584,"low":1433,"close":698,"change":297,"percent_change":1040,"volume":1483,"transactions":9,"vwap":698},"2025-11-11",59000,{"date":1485,"open":603,"high":613,"low":632,"close":603,"change":491,"percent_change":98,"volume":1486,"transactions":9,"vwap":603},"2025-11-10",31100,{"date":1488,"open":586,"high":754,"low":850,"close":723,"change":201,"percent_change":191,"volume":1026,"transactions":9,"vwap":723},"2025-11-07",{"date":1490,"open":694,"high":689,"low":1433,"close":594,"change":1391,"percent_change":1491,"volume":1492,"transactions":9,"vwap":594},"2025-11-06",-2.27,28500,{"date":1494,"open":681,"high":694,"low":693,"close":584,"change":539,"percent_change":1495,"volume":1496,"transactions":9,"vwap":584},"2025-11-05",0.6,27000,{"date":1498,"open":707,"high":694,"low":707,"close":613,"change":331,"percent_change":1499,"volume":1500,"transactions":9,"vwap":613},"2025-11-04",1.72,70900,{"date":1502,"open":623,"high":689,"low":648,"close":594,"change":539,"percent_change":1503,"volume":1504,"transactions":9,"vwap":594},"2025-11-03",0.61,41900,{"date":1506,"open":717,"high":681,"low":648,"close":717,"change":1353,"percent_change":1507,"volume":1508,"transactions":9,"vwap":717},"2025-10-31",-0.41,53800,{"date":1510,"open":768,"high":699,"low":1511,"close":612,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":612},"2025-10-30",9.31,0.57,6.13,53100,{"date":1516,"open":767,"high":759,"low":890,"close":889,"change":1096,"percent_change":1517,"volume":1518,"transactions":9,"vwap":889},"2025-10-29",-4.32,79700,{"date":1520,"open":612,"high":699,"low":658,"close":658,"change":587,"percent_change":1521,"volume":1522,"transactions":9,"vwap":658},"2025-10-28",-1.62,48300,{"date":1524,"open":693,"high":584,"low":707,"close":723,"change":1032,"percent_change":1525,"volume":1526,"transactions":9,"vwap":723},"2025-10-27",-1.4,27200,{"date":1528,"open":681,"high":1273,"low":754,"close":693,"change":539,"percent_change":1495,"volume":1529,"transactions":9,"vwap":693},"2025-10-24",19600,{"date":1531,"open":698,"high":596,"low":612,"close":1171,"change":556,"percent_change":402,"volume":1532,"transactions":9,"vwap":1171},"2025-10-23",15100,{"date":1534,"open":612,"high":673,"low":612,"close":1170,"change":873,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1170},"2025-10-22",1.61,49800,{"date":1538,"open":673,"high":673,"low":699,"close":759,"change":288,"percent_change":1539,"volume":1263,"transactions":9,"vwap":759},"2025-10-21",-2.46,{"date":1541,"open":675,"high":1196,"low":675,"close":728,"change":911,"percent_change":1542,"volume":1543,"transactions":9,"vwap":728},"2025-10-20",3.15,51400,{"date":1545,"open":622,"high":1170,"low":622,"close":707,"change":154,"percent_change":802,"volume":1435,"transactions":9,"vwap":707},"2025-10-17",{"date":1547,"open":1285,"high":694,"low":1446,"close":806,"change":992,"percent_change":1548,"volume":1435,"transactions":9,"vwap":806},"2025-10-16",-3.16,{"date":1550,"open":1285,"high":728,"low":754,"close":1285,"change":238,"percent_change":124,"volume":1551,"transactions":9,"vwap":1285},"2025-10-15",26500,{"date":1553,"open":1153,"high":613,"low":1153,"close":681,"change":838,"percent_change":1554,"volume":1555,"transactions":9,"vwap":681},"2025-10-14",6.7,57000,{"date":1557,"open":862,"high":842,"low":889,"close":940,"change":211,"percent_change":1558,"volume":1559,"transactions":9,"vwap":940},"2025-10-13",0.32,32700,{"date":1561,"open":767,"high":615,"low":896,"close":782,"change":676,"percent_change":928,"volume":1562,"transactions":9,"vwap":782},"2025-10-10",39200,{"date":1564,"open":707,"high":594,"low":630,"close":774,"change":422,"percent_change":1565,"volume":1477,"transactions":9,"vwap":774},"2025-10-09",-2.62,{"date":1567,"open":656,"high":1171,"low":623,"close":615,"change":624,"percent_change":1568,"volume":1569,"transactions":9,"vwap":615},"2025-10-08",2.06,29400,{"date":1571,"open":681,"high":681,"low":658,"close":658,"change":114,"percent_change":1572,"volume":1573,"transactions":9,"vwap":658},"2025-10-07",-1.72,28300,{"date":1575,"open":1184,"high":596,"low":656,"close":594,"change":748,"percent_change":1576,"volume":1577,"transactions":9,"vwap":594},"2025-10-06",-0.9,26800,{"date":1579,"open":806,"high":583,"low":806,"close":700,"change":788,"percent_change":1017,"volume":1580,"transactions":9,"vwap":700},"2025-10-03",23900,{"date":1582,"open":759,"high":694,"low":707,"close":612,"change":1054,"percent_change":1476,"volume":1583,"transactions":9,"vwap":612},"2025-10-02",28900,{"date":1585,"open":574,"high":706,"low":699,"close":603,"change":114,"percent_change":1586,"volume":1011,"transactions":9,"vwap":603},"2025-10-01",-1.68,{"date":1588,"open":711,"high":1196,"low":700,"close":596,"change":491,"percent_change":1589,"volume":1419,"transactions":9,"vwap":596},"2025-09-30",0.5,{"date":1591,"open":1365,"high":1269,"low":1184,"close":1184,"change":1592,"percent_change":1593,"volume":1205,"transactions":9,"vwap":1184},"2025-09-29",-0.43,-4.1,{"date":1595,"open":1229,"high":1214,"low":1186,"close":1382,"change":701,"percent_change":1215,"volume":1419,"transactions":9,"vwap":1382},"2025-09-26",{"date":1597,"open":1351,"high":1219,"low":1365,"close":1229,"change":556,"percent_change":1157,"volume":1598,"transactions":9,"vwap":1229},"2025-09-25",23500,{"date":1600,"open":1601,"high":554,"low":734,"close":1358,"change":211,"percent_change":775,"volume":1602,"transactions":9,"vwap":1358},"2025-09-24",10.58,44700,{"date":1604,"open":547,"high":527,"low":1371,"close":1601,"change":587,"percent_change":1605,"volume":1424,"transactions":9,"vwap":1601},"2025-09-23",-1.49,{"date":1607,"open":1269,"high":555,"low":1269,"close":1396,"change":91,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1396},"2025-09-22",2.09,43700,{"date":1611,"open":537,"high":537,"low":1322,"close":1371,"change":1391,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1371},"2025-09-19",-2.14,159400,{"date":1615,"open":565,"high":1390,"low":733,"close":537,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":537},"2025-09-18",0.42,4.07,139400,{"date":1620,"open":1240,"high":1621,"low":682,"close":682,"change":191,"percent_change":1622,"volume":1623,"transactions":9,"vwap":682},"2025-09-17",10.64,-0.96,60900,{"date":1625,"open":1352,"high":575,"low":565,"close":1186,"change":1032,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1186},"2025-09-16",-1.32,25900,{"date":1629,"open":1371,"high":1219,"low":1365,"close":526,"change":828,"percent_change":387,"volume":1630,"transactions":9,"vwap":526},"2025-09-15",21400,{"date":1632,"open":1214,"high":1214,"low":1365,"close":1365,"change":1215,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1365},"2025-09-12",-1.78,23400,{"date":1636,"open":1352,"high":1389,"low":758,"close":1389,"change":331,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1389},"2025-09-11",1.62,21000,{"date":1640,"open":1397,"high":1397,"low":1240,"close":1269,"change":702,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1269},"2025-09-10",-1.87,27700,{"date":1644,"open":1219,"high":1396,"low":1219,"close":1397,"change":287,"percent_change":676,"volume":1645,"transactions":9,"vwap":1397},"2025-09-09",27800,{"date":1647,"open":1219,"high":1648,"low":1219,"close":1396,"change":211,"percent_change":775,"volume":1649,"transactions":9,"vwap":1396},"2025-09-08",10.78,45800,{"date":1651,"open":1652,"high":1652,"low":1376,"close":1397,"change":202,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1397},"2025-09-05",10.87,-0.74,32000,{"date":1656,"open":1365,"high":555,"low":1240,"close":555,"change":1455,"percent_change":1657,"volume":1658,"transactions":9,"vwap":555},"2025-09-04",3.45,40300,{"date":1660,"open":722,"high":1219,"low":595,"close":1186,"change":1054,"percent_change":1661,"volume":1319,"transactions":9,"vwap":1186},"2025-09-03",-0.57,{"date":1663,"open":1255,"high":1621,"low":1191,"close":1365,"change":659,"percent_change":337,"volume":1664,"transactions":9,"vwap":1365},"2025-09-02",58600,{"date":1666,"open":526,"high":1383,"low":1365,"close":1407,"change":201,"percent_change":748,"volume":1667,"transactions":9,"vwap":1407},"2025-08-29",21900,{"date":1669,"open":1357,"high":1376,"low":1208,"close":526,"change":539,"percent_change":1512,"volume":1670,"transactions":9,"vwap":526},"2025-08-28",20800,{"date":1672,"open":1322,"high":1358,"low":1186,"close":1269,"change":23,"percent_change":23,"volume":1018,"transactions":9,"vwap":1269},"2025-08-27",{"date":1674,"open":1675,"high":554,"low":1186,"close":1269,"change":287,"percent_change":676,"volume":1676,"transactions":9,"vwap":1269},"2025-08-26",10.54,24200,{"date":1678,"open":1679,"high":1397,"low":1229,"close":1675,"change":587,"percent_change":1680,"volume":1299,"transactions":9,"vwap":1675},"2025-08-25",10.7,-1.5,{"date":1682,"open":674,"high":1383,"low":694,"close":1679,"change":161,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1679},"2025-08-22",5.42,79300,{"date":1686,"open":674,"high":674,"low":681,"close":694,"change":1054,"percent_change":1315,"volume":1687,"transactions":9,"vwap":694},"2025-08-21",49300,{"date":1689,"open":1410,"high":595,"low":673,"close":747,"change":23,"percent_change":23,"volume":977,"transactions":9,"vwap":747},"2025-08-20",{"date":1691,"open":753,"high":733,"low":584,"close":747,"change":287,"percent_change":1242,"volume":1435,"transactions":9,"vwap":747},"2025-08-19",{"date":1693,"open":1170,"high":753,"low":698,"close":1256,"change":788,"percent_change":1694,"volume":1201,"transactions":9,"vwap":1256},"2025-08-18",1.09,{"date":1696,"open":741,"high":741,"low":754,"close":1285,"change":422,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1285},"2025-08-15",-2.5,62400,{"date":1700,"open":1186,"high":1186,"low":674,"close":734,"change":528,"percent_change":1247,"volume":1473,"transactions":9,"vwap":734},"2025-08-14",{"date":1702,"open":1240,"high":1269,"low":1191,"close":1240,"change":491,"percent_change":48,"volume":993,"transactions":9,"vwap":1240},"2025-08-13",{"date":1704,"open":1170,"high":1382,"low":1170,"close":734,"change":429,"percent_change":1705,"volume":1706,"transactions":9,"vwap":734},"2025-08-12",3.28,51500,{"date":1708,"open":1410,"high":1410,"low":857,"close":613,"change":735,"percent_change":1612,"volume":1709,"transactions":9,"vwap":613},"2025-08-11",92000,{"date":1711,"open":741,"high":1255,"low":1256,"close":1410,"change":1054,"percent_change":1237,"volume":1712,"transactions":9,"vwap":1410},"2025-08-08",39300,{"date":1714,"open":1240,"high":1255,"low":583,"close":741,"change":191,"percent_change":1622,"volume":1715,"transactions":9,"vwap":741},"2025-08-07",49100,{"date":1717,"open":565,"high":1214,"low":1191,"close":1240,"change":321,"percent_change":1251,"volume":1718,"transactions":9,"vwap":1240},"2025-08-06",69300,{"date":1720,"open":1383,"high":505,"low":1410,"close":716,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":716},"2025-08-05",-0.36,-3.36,106400,{"date":1725,"open":674,"high":1726,"low":674,"close":1383,"change":379,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1383},"2025-08-04",10.86,5.82,172500,{"date":1730,"open":1256,"high":1256,"low":612,"close":1197,"change":659,"percent_change":1192,"volume":1282,"transactions":9,"vwap":1197},"2025-08-01",{"date":1732,"open":1246,"high":1322,"low":572,"close":747,"change":788,"percent_change":1694,"volume":1733,"transactions":9,"vwap":747},"2025-07-31",74800,{"date":1735,"open":1191,"high":1240,"low":1171,"close":596,"change":220,"percent_change":1736,"volume":1373,"transactions":9,"vwap":596},"2025-07-30",-1.46,{"date":1738,"open":683,"high":1371,"low":1171,"close":674,"change":248,"percent_change":1739,"volume":1740,"transactions":9,"vwap":674},"2025-07-29",1.28,93900,{"date":1742,"open":723,"high":537,"low":656,"close":584,"change":1589,"percent_change":1743,"volume":1744,"transactions":9,"vwap":584},"2025-07-28",5.2,243600,{"date":1746,"open":1747,"high":850,"low":640,"close":630,"change":330,"percent_change":354,"volume":1748,"transactions":9,"vwap":630},"2025-07-25",9.51,12100,{"date":1750,"open":827,"high":816,"low":782,"close":851,"change":287,"percent_change":897,"volume":1751,"transactions":9,"vwap":851},"2025-07-24",72100,{"date":1753,"open":822,"high":832,"low":792,"close":822,"change":491,"percent_change":1754,"volume":1201,"transactions":9,"vwap":822},"2025-07-23",0.52,{"date":1756,"open":884,"high":767,"low":782,"close":1152,"change":248,"percent_change":1757,"volume":1260,"transactions":9,"vwap":1152},"2025-07-22",1.38,{"date":1759,"open":872,"high":767,"low":889,"close":862,"change":873,"percent_change":1499,"volume":1760,"transactions":9,"vwap":862},"2025-07-21",135500,{"date":1762,"open":768,"high":1152,"low":895,"close":895,"change":1032,"percent_change":1172,"volume":1654,"transactions":9,"vwap":895},"2025-07-18",{"date":1764,"open":782,"high":833,"low":872,"close":879,"change":701,"percent_change":980,"volume":1041,"transactions":9,"vwap":879},"2025-07-17",{"date":1766,"open":782,"high":792,"low":896,"close":862,"change":852,"percent_change":1767,"volume":1654,"transactions":9,"vwap":862},"2025-07-16",1.29,{"date":1769,"open":641,"high":767,"low":896,"close":921,"change":735,"percent_change":1770,"volume":1771,"transactions":9,"vwap":921},"2025-07-15",-2.3,20600,{"date":1773,"open":868,"high":842,"low":1153,"close":842,"change":238,"percent_change":1774,"volume":1775,"transactions":9,"vwap":842},"2025-07-14",0.95,18700,{"date":1777,"open":826,"high":822,"low":1511,"close":884,"change":220,"percent_change":1033,"volume":1778,"transactions":9,"vwap":884},"2025-07-11",29200,{"date":1780,"open":651,"high":811,"low":650,"close":767,"change":1142,"percent_change":1781,"volume":1782,"transactions":9,"vwap":767},"2025-07-10",-1.23,17700,{"date":1784,"open":850,"high":632,"low":826,"close":651,"change":211,"percent_change":911,"volume":1785,"transactions":9,"vwap":651},"2025-07-09",34300,{"date":1787,"open":648,"high":723,"low":851,"close":832,"change":539,"percent_change":858,"volume":1788,"transactions":9,"vwap":832},"2025-07-08",27400,{"date":1790,"open":1446,"high":723,"low":826,"close":827,"change":220,"percent_change":1791,"volume":1792,"transactions":9,"vwap":827},"2025-07-07",-1.53,45400,{"date":1794,"open":622,"high":700,"low":768,"close":623,"change":23,"percent_change":23,"volume":1795,"transactions":9,"vwap":623},"2025-07-03",55800,{"date":1797,"open":707,"high":675,"low":648,"close":623,"change":202,"percent_change":1798,"volume":1799,"transactions":9,"vwap":623},"2025-07-02",-0.81,54800,{"date":1801,"open":1152,"high":810,"low":1511,"close":612,"change":83,"percent_change":1802,"volume":1803,"transactions":9,"vwap":612},"2025-07-01",3.57,182100,{"date":1805,"open":774,"high":816,"low":780,"close":780,"change":114,"percent_change":642,"volume":1806,"transactions":9,"vwap":780},"2025-06-30",50900,{"date":1808,"open":956,"high":832,"low":1809,"close":832,"change":951,"percent_change":1810,"volume":1811,"transactions":9,"vwap":832},"2025-06-27",9.05,3.74,333000,{"date":1813,"open":963,"high":768,"low":963,"close":956,"change":828,"percent_change":1814,"volume":1815,"transactions":9,"vwap":956},"2025-06-26",0.86,36700,{"date":1817,"open":862,"high":862,"low":1010,"close":878,"change":1032,"percent_change":1605,"volume":1818,"transactions":9,"vwap":878},"2025-06-25",22500,{"date":1820,"open":884,"high":768,"low":1136,"close":940,"change":154,"percent_change":1821,"volume":1822,"transactions":9,"vwap":940},"2025-06-24",0.43,41300,{"date":1824,"open":1825,"high":872,"low":1014,"close":872,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":872},"2025-06-23",9,0.39,4.34,73500,{"date":1830,"open":915,"high":884,"low":1831,"close":1832,"change":1142,"percent_change":1626,"volume":1833,"transactions":9,"vwap":1832},"2025-06-20",8.73,8.98,241000,{"date":1835,"open":1009,"high":1136,"low":1009,"close":1836,"change":297,"percent_change":1017,"volume":1598,"transactions":9,"vwap":1836},"2025-06-18",9.1,{"date":1838,"open":956,"high":884,"low":1825,"close":1825,"change":529,"percent_change":1839,"volume":1056,"transactions":9,"vwap":1825},"2025-06-17",-4.86,{"date":1841,"open":963,"high":768,"low":963,"close":884,"change":911,"percent_change":1842,"volume":1843,"transactions":9,"vwap":884},"2025-06-16",3.39,32600,{"date":1845,"open":921,"high":792,"low":1846,"close":963,"change":1131,"percent_change":1847,"volume":1226,"transactions":9,"vwap":963},"2025-06-13",9.08,-3.58,{"date":1849,"open":773,"high":842,"low":890,"close":768,"change":828,"percent_change":1850,"volume":1851,"transactions":9,"vwap":768},"2025-06-12",0.85,37500,{"date":1853,"open":793,"high":826,"low":940,"close":940,"change":202,"percent_change":192,"volume":1854,"transactions":9,"vwap":940},"2025-06-11",29900,{"date":1856,"open":630,"high":832,"low":868,"close":768,"change":587,"percent_change":1857,"volume":1858,"transactions":9,"vwap":768},"2025-06-10",-1.66,29500,{"date":1860,"open":816,"high":832,"low":641,"close":935,"change":154,"percent_change":1616,"volume":981,"transactions":9,"vwap":935},"2025-06-09",{"date":1862,"open":641,"high":935,"low":884,"close":767,"change":873,"percent_change":684,"volume":1863,"transactions":9,"vwap":767},"2025-06-06",33600,{"date":1865,"open":896,"high":868,"low":896,"close":862,"change":84,"percent_change":1866,"volume":1867,"transactions":9,"vwap":862},"2025-06-05",1.5,48000,{"date":1869,"open":872,"high":868,"low":890,"close":1511,"change":659,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1511},"2025-06-04",-0.75,25800,{"date":1873,"open":963,"high":862,"low":963,"close":782,"change":518,"percent_change":1339,"volume":1026,"transactions":9,"vwap":782},"2025-06-03",{"date":1875,"open":1454,"high":896,"low":1876,"close":1877,"change":211,"percent_change":429,"volume":1319,"transactions":9,"vwap":1877},"2025-06-02",9.13,9.2,{"date":1879,"open":940,"high":935,"low":963,"close":962,"change":735,"percent_change":1880,"volume":1881,"transactions":9,"vwap":962},"2025-05-30",-2.34,43600,{"date":1883,"open":872,"high":826,"low":956,"close":916,"change":154,"percent_change":1821,"volume":1884,"transactions":9,"vwap":916},"2025-05-29",22400,{"date":1886,"open":773,"high":773,"low":878,"close":956,"change":1142,"percent_change":1887,"volume":1888,"transactions":9,"vwap":956},"2025-05-28",-1.27,23100,{"date":1890,"open":923,"high":868,"low":1016,"close":792,"change":212,"percent_change":1891,"volume":1892,"transactions":9,"vwap":792},"2025-05-27",2.71,20200,{"date":1894,"open":895,"high":872,"low":1016,"close":1010,"change":980,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1010},"2025-05-23",-2.23,18000,{"date":1898,"open":889,"high":650,"low":950,"close":879,"change":491,"percent_change":104,"volume":1899,"transactions":9,"vwap":879},"2025-05-22",58200,{"date":1901,"open":1454,"high":902,"low":1454,"close":782,"change":248,"percent_change":1378,"volume":1902,"transactions":9,"vwap":782},"2025-05-21",84600,{"date":1904,"open":1905,"high":872,"low":1905,"close":885,"change":330,"percent_change":91,"volume":1630,"transactions":9,"vwap":885},"2025-05-20",9.18,{"date":1907,"open":1022,"high":890,"low":1022,"close":1908,"change":788,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-05-19",9.23,1.21,25200,{"date":1912,"open":885,"high":956,"low":1008,"close":1016,"change":1324,"percent_change":1913,"volume":737,"transactions":9,"vwap":1016},"2025-05-16",-1.94,{"date":1915,"open":1908,"high":768,"low":1916,"close":889,"change":23,"percent_change":23,"volume":1917,"transactions":9,"vwap":889},"2025-05-15",8.78,114700,{"date":1919,"open":773,"high":640,"low":950,"close":889,"change":191,"percent_change":1920,"volume":1658,"transactions":9,"vwap":889},"2025-05-14",-1.06,{"date":1922,"open":868,"high":868,"low":885,"close":773,"change":606,"percent_change":788,"volume":1923,"transactions":9,"vwap":773},"2025-05-13",59600,{"date":1925,"open":896,"high":1003,"low":915,"close":916,"change":91,"percent_change":1926,"volume":1927,"transactions":9,"vwap":916},"2025-05-12",2.4,44100,{"date":1929,"open":1454,"high":1136,"low":1015,"close":962,"change":287,"percent_change":1930,"volume":1931,"transactions":9,"vwap":962},"2025-05-09",-0.33,47500,{"date":1933,"open":885,"high":921,"low":963,"close":1877,"change":202,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1877},"2025-05-08",-0.86,21300,{"date":1937,"open":1877,"high":1153,"low":963,"close":923,"change":278,"percent_change":1938,"volume":1939,"transactions":9,"vwap":923},"2025-05-07",1.64,38300,{"date":1941,"open":1809,"high":915,"low":1825,"close":1876,"change":211,"percent_change":429,"volume":977,"transactions":9,"vwap":1876},"2025-05-06",{"date":1943,"open":922,"high":1010,"low":1836,"close":1836,"change":606,"percent_change":788,"volume":1602,"transactions":9,"vwap":1836},"2025-05-05",{"date":1945,"open":1946,"high":1905,"low":1947,"close":1948,"change":447,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-05-02",8.9,8.89,9.09,2.6,30900,{"date":1952,"open":1015,"high":962,"low":1953,"close":949,"change":539,"percent_change":1251,"volume":1954,"transactions":9,"vwap":949},"2025-05-01",8.75,65000,{"date":1956,"open":1916,"high":1957,"low":1958,"close":1959,"change":528,"percent_change":269,"volume":1785,"transactions":9,"vwap":1959},"2025-04-30",8.95,8.5,8.8,{"date":1961,"open":1130,"high":1846,"low":1079,"close":957,"change":238,"percent_change":1962,"volume":1963,"transactions":9,"vwap":957},"2025-04-29",1.03,51700,{"date":1965,"open":1966,"high":1947,"low":1967,"close":1130,"change":220,"percent_change":1586,"volume":1968,"transactions":9,"vwap":1130},"2025-04-28",8.82,8.66,19000,{"date":1970,"open":1916,"high":1015,"low":1073,"close":1971,"change":238,"percent_change":1972,"volume":1775,"transactions":9,"vwap":1971},"2025-04-25",8.91,1.02,{"date":183,"open":1039,"high":1974,"low":1037,"close":1966,"change":220,"percent_change":1975,"volume":1551,"transactions":9,"vwap":1966},9.01,-1.67]