[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLCI":3,"homepage-market-summary":33,"stock-historical-MLCI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MLCI","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},"Mount Logan Capital Inc. Common Stock","Nasdaq",null,"INVESTMENT ADVICE","Mount Logan Capital Inc operates as emerging asset management and investment firm focused on investing in public and private debt securities in the North American market. The company's reporting segments include asset management and insurance. The company through its subsidiaries, earns management and incentive fees and servicing fees for providing investment management, monitoring and other services to investment vehicles and advisers. The Asset Management segment comprises all fee generating activities. The Insurance Solutions segment, which derives maximum revenue, consists of two product lines within the insurance business, LTC and MYGA.","21","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7736,0.12,"Quarterly",{"close":20,"open":21,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},3.18,3.28,3.33,-0.15,-4.5,20770,336,3.2506,8.68,2.56,55871.982097143424,10.1,10975,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":29,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},8.74,47750,17428867.506383,-17.83,"2025-04-24",[187,188,198,209,219,229,239,248,255,261,270,279,286,293,299,307,315,321,328,336,343,351,357,366,372,380,387,394,399,409,417,425,431,438,447,455,463,471,480,489,500,508,516,523,531,539,546,554,560,568,574,582,589,597,605,611,617,621,626,631,636,641,646,650,655,661,668,672,676,682,689,696,701,709,715,723,729,734,738,744,748,754,759,764,768,772,777,781,784,788,792,796,800,804,808,813,817,822,828,833,838,843,849,856,864,872,880,887,894,900,907,912,917,924,930,935,940,945,950,955,959,964,971,976,982,987,991,994,997,1000,1005,1008,1012,1018,1025,1030,1034,1042,1049,1056,1064,1071,1078,1085,1090,1096,1102,1110,1114,1119,1126,1132,1138,1143,1150,1156,1161,1166,1173,1180,1186,1193,1201,1209,1216,1223,1231,1239,1246,1253,1261,1269,1276,1282,1288,1293,1298,1304,1309,1313,1320,1328,1336,1342,1347,1353,1358,1364,1368,1371,1377,1380,1384,1388,1391,1395,1400,1403,1407,1412,1416,1422,1426,1430,1435,1438,1444,1451,1458,1465,1472,1476,1482,1489,1495,1501,1507,1514,1518,1522,1525,1530,1535,1541,1544,1549,1552,1558,1563,1570,1574,1576,1581,1587,1591,1595,1600,1604,1607,1613,1617,1622,1626,1631,1635,1639,1642,1645,1650,1654,1658,1663,1666,1671,1674,1677,1681,1683,1686,1690,1693,1696,1700,1704,1708,1713,1717,1721,1727,1733,1736,1742,1747,1754,1759,1764,1769,1771,1775,1778,1782,1785,1787,1791,1795,1799,1803,1806,1810,1815,1819,1822,1827,1831,1835,1839,1843,1845,1849,1852,1856,1859,1865,1868,1871,1874,1878,1882,1885,1889,1893,1896,1900,1903,1906,1910,1914,1919,1923,1926,1928,1930,1933,1936,1938,1941,1944,1947,1950,1952,1955,1959,1962,1966,1970,1973,1975,1978,1981,1985,1987,1991,1994,1996,1999,2003,2006,2010,2013,2016,2019,2023,2025,2029,2032,2034,2037,2041,2043,2047,2049,2053,2056,2060,2064],{"date":5,"open":21,"high":21,"low":20,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",3.36,3.37,3.29,-0.07,-2.06,17829.376808,594,3.3194,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",3.32,3.44,3.31,3.4,0.02,0.59,4482.0225,384,3.3914,{"date":210,"open":211,"high":212,"low":192,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",3.35,3.42,3.38,-0.03,-0.88,5832.5735,446,3.3274,{"date":220,"open":212,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",3.54,3.34,3.41,0.03,0.89,3597.0225,243,3.4168,{"date":230,"open":231,"high":232,"low":233,"close":213,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",3.56,3.59,3.2101,-0.18,-5.06,33269.2795,375,3.4137,{"date":240,"open":241,"high":242,"low":201,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",3.45,3.58,0.07,2.01,15101.4025,325,3.4938,{"date":249,"open":22,"high":250,"low":251,"close":250,"change":17,"percent_change":231,"volume":252,"transactions":253,"vwap":254},"2026-09-25",3.49,3.2989,14469.0225,499,3.3507,{"date":256,"open":257,"high":191,"low":257,"close":191,"change":155,"percent_change":120,"volume":258,"transactions":259,"vwap":260},"2026-09-24",3.2,16773.0225,278,3.2956,{"date":262,"open":263,"high":22,"low":264,"close":22,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",3.27,3.1602,0.065,1.99,5967.0225,120,3.2414,{"date":271,"open":272,"high":211,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",3.15,3.265,0.115,3.65,27311.0225,191,3.2536,{"date":280,"open":281,"high":281,"low":272,"close":272,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",3.21,0,8934.3815,118,3.1655,{"date":287,"open":257,"high":192,"low":272,"close":272,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",-0.05,-1.56,96601.0984,324,3.1771,{"date":294,"open":295,"high":21,"low":257,"close":257,"change":282,"percent_change":282,"volume":296,"transactions":297,"vwap":298},"2026-09-17",3.22,15291.0225,264,3.2234,{"date":300,"open":281,"high":301,"low":257,"close":257,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",3.26,-0.04,-1.23,7899.0225,332,3.2167,{"date":308,"open":309,"high":301,"low":281,"close":310,"change":214,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",3.23,3.24,-0.92,12733.0225,177,3.2361,{"date":316,"open":310,"high":21,"low":257,"close":263,"change":243,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",2.19,62982.0225,570,3.2545,{"date":322,"open":295,"high":323,"low":257,"close":257,"change":324,"percent_change":325,"volume":326,"transactions":106,"vwap":327},"2026-09-11",3.25,-0.015,-0.47,26364.0225,3.2251,{"date":329,"open":257,"high":309,"low":257,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",3.215,0.005,0.16,14920.0225,193,3.2176,{"date":337,"open":257,"high":295,"low":338,"close":281,"change":339,"percent_change":340,"volume":341,"transactions":246,"vwap":342},"2026-09-09",3.1755,-0.01,-0.31,5327.0491,3.1929,{"date":344,"open":345,"high":323,"low":346,"close":295,"change":204,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",3.16,3.12,0.62,11347.8291,199,3.1505,{"date":352,"open":233,"high":309,"low":257,"close":257,"change":288,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",-1.54,3196.8191,142,3.2133,{"date":358,"open":273,"high":359,"low":360,"close":323,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",3.285,3.1501,0.01,0.31,6517.695252,82,3.2456,{"date":367,"open":301,"high":368,"low":281,"close":310,"change":288,"percent_change":369,"volume":370,"transactions":313,"vwap":371},"2026-09-02",3.3,-1.52,14520.0151,3.2582,{"date":373,"open":257,"high":192,"low":374,"close":192,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",3.1849,0.08,2.49,1483.3701,81,3.2439,{"date":381,"open":20,"high":301,"low":382,"close":281,"change":204,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",3.1115,0.63,6564.8191,258,3.2093,{"date":388,"open":389,"high":323,"low":389,"close":390,"change":339,"percent_change":340,"volume":391,"transactions":392,"vwap":393},"2026-08-28",3.11,3.19,12780.8249,495,3.2143,{"date":395,"open":323,"high":192,"low":396,"close":257,"change":288,"percent_change":353,"volume":397,"transactions":349,"vwap":398},"2026-08-27",3.145,13365.8191,3.1949,{"date":400,"open":401,"high":402,"low":403,"close":323,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",3.14,3.2799,3.1,-0.02,-0.61,3301.591379,179,3.1968,{"date":410,"open":20,"high":368,"low":411,"close":263,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",3.04,0.15,4.81,42202.368987,380,3.2062,{"date":418,"open":368,"high":368,"low":419,"close":346,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",3.07,-0.19,-5.74,36087.08365,301,3.1827,{"date":426,"open":368,"high":211,"low":390,"close":202,"change":243,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",2.16,7691.8196,207,3.2467,{"date":432,"open":433,"high":433,"low":434,"close":310,"change":339,"percent_change":340,"volume":435,"transactions":436,"vwap":437},"2026-08-20",3.325,3.0801,6958.4408,157,3.2029,{"date":439,"open":440,"high":441,"low":442,"close":323,"change":85,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",3.09,3.39,2.995,4.5,41932.8191,482,3.1324,{"date":448,"open":449,"high":345,"low":450,"close":389,"change":339,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",3.01,3,-0.32,17485.304417,434,3.0506,{"date":456,"open":295,"high":457,"low":458,"close":346,"change":404,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",3.4785,2.9901,-0.64,47758.983008,781,3.1882,{"date":464,"open":450,"high":465,"low":466,"close":401,"change":85,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",3.155,2.935,4.67,36762.769433,634,3.054,{"date":472,"open":473,"high":450,"low":474,"close":450,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",2.76,2.68,0.35,13.21,65112.014234,473,2.8792,{"date":481,"open":482,"high":482,"low":29,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",2.99,2.65,-0.2,-7.02,44459.90938,429,2.6733,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",2.9,3.02,2.71,2.85,-0.11,-3.72,431919.270653,6188,3.0308,{"date":501,"open":482,"high":450,"low":502,"close":503,"change":193,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",2.94,2.96,-2.31,9398.73811,189,2.9706,{"date":509,"open":510,"high":419,"low":510,"close":511,"change":204,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",2.9998,3.03,0.66,3345.83562,100,3.0284,{"date":517,"open":518,"high":346,"low":518,"close":449,"change":243,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",2.9498,2.38,45187.792903,252,3.0214,{"date":524,"open":525,"high":510,"low":526,"close":502,"change":288,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",2.95,2.913,-1.67,15481.8191,116,2.9493,{"date":532,"open":449,"high":533,"low":534,"close":482,"change":214,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",3.06,2.9779,-0.99,14707.8653,209,3.0038,{"date":540,"open":541,"high":346,"low":449,"close":492,"change":214,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",3.055,-0.98,19180.395549,293,3.0638,{"date":547,"open":411,"high":548,"low":450,"close":549,"change":288,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",3.08,3.05,-1.61,8753.893,124,3.0602,{"date":555,"open":346,"high":346,"low":556,"close":403,"change":404,"percent_change":459,"volume":557,"transactions":558,"vwap":559},"2026-07-30",3.042,4718.313657,133,3.0789,{"date":561,"open":562,"high":563,"low":564,"close":346,"change":23,"percent_change":565,"volume":566,"transactions":334,"vwap":567},"2026-07-29",3.235,3.2699,3.079,-4.59,26482.909831,3.2021,{"date":569,"open":295,"high":570,"low":257,"close":263,"change":282,"percent_change":282,"volume":571,"transactions":572,"vwap":573},"2026-07-28",3.2704,7506.893,126,3.2482,{"date":575,"open":20,"high":192,"low":576,"close":263,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",3.1601,0.11,3.48,13886.893,212,3.2498,{"date":583,"open":301,"high":584,"low":440,"close":345,"change":204,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",3.2985,0.64,5909.893,146,3.1836,{"date":590,"open":591,"high":591,"low":401,"close":401,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",3.295,-0.115,-3.53,2469.893,439,3.1852,{"date":598,"open":192,"high":368,"low":272,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",3.255,-0.035,-1.06,6676.893,653,3.2604,{"date":606,"open":202,"high":202,"low":281,"close":192,"change":214,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",-0.9,11437.541412,1169,3.2452,{"date":612,"open":202,"high":441,"low":21,"close":200,"change":339,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-20",-0.3,7518.9392,917,3.3213,{"date":618,"open":203,"high":203,"low":295,"close":22,"change":288,"percent_change":619,"volume":620,"transactions":9,"vwap":22},"2026-07-17",-1.48,14900,{"date":622,"open":242,"high":623,"low":213,"close":213,"change":193,"percent_change":624,"volume":625,"transactions":9,"vwap":213},"2026-07-16",3.61,-2.03,5500,{"date":627,"open":201,"high":628,"low":441,"close":241,"change":375,"percent_change":629,"volume":630,"transactions":9,"vwap":241},"2026-07-15",3.46,2.37,8100,{"date":632,"open":203,"high":633,"low":191,"close":191,"change":302,"percent_change":634,"volume":635,"transactions":9,"vwap":191},"2026-07-14",3.5,-1.17,10400,{"date":637,"open":323,"high":633,"low":323,"close":223,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":223},"2026-07-13",0.05,1.49,13300,{"date":642,"open":643,"high":643,"low":202,"close":190,"change":115,"percent_change":644,"volume":645,"transactions":9,"vwap":190},"2026-07-10",3.53,-4.82,27600,{"date":647,"open":263,"high":643,"low":263,"close":643,"change":332,"percent_change":648,"volume":649,"transactions":9,"vwap":643},"2026-07-09",4.75,19700,{"date":651,"open":203,"high":203,"low":272,"close":191,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":191},"2026-07-08",-0.09,-2.6,18900,{"date":656,"open":657,"high":657,"low":190,"close":628,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":628},"2026-07-07",3.76,-0.36,-9.42,46300,{"date":662,"open":578,"high":663,"low":578,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-06",3.84,3.82,0.37,10.72,50400,{"date":669,"open":212,"high":241,"low":309,"close":241,"change":224,"percent_change":670,"volume":671,"transactions":9,"vwap":241},"2026-07-02",0.88,24800,{"date":673,"open":241,"high":250,"low":202,"close":212,"change":404,"percent_change":674,"volume":675,"transactions":9,"vwap":212},"2026-07-01",-0.58,14400,{"date":677,"open":578,"high":678,"low":190,"close":201,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":201},"2026-06-30",3.52,-0.1,-2.82,17000,{"date":683,"open":684,"high":684,"low":685,"close":221,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":221},"2026-06-29",3.7,3.43,-0.25,-6.6,29400,{"date":690,"open":691,"high":691,"low":685,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-26",3.83,3.79,0.38,11.14,91000,{"date":697,"open":503,"high":698,"low":525,"close":223,"change":105,"percent_change":699,"volume":700,"transactions":9,"vwap":223},"2026-06-25",3.69,18.4,97300,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":302,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-24",2.93,2.97,2.87,2.88,-1.37,37000,{"date":710,"open":711,"high":712,"low":473,"close":712,"change":577,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-23",2.84,2.92,3.91,77100,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":224,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-22",2.8,2.86,2.72,2.81,1.08,54100,{"date":724,"open":725,"high":494,"low":726,"close":727,"change":282,"percent_change":282,"volume":728,"transactions":9,"vwap":727},"2026-06-18",2.77,2.73,2.78,43300,{"date":730,"open":711,"high":718,"low":473,"close":727,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":727},"2026-06-17",-0.06,-2.11,21100,{"date":735,"open":717,"high":711,"low":727,"close":711,"change":155,"percent_change":736,"volume":737,"transactions":9,"vwap":711},"2026-06-16",1.43,34500,{"date":739,"open":482,"high":482,"low":740,"close":717,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":717},"2026-06-15",2.79,-0.21,-6.98,24000,{"date":745,"open":389,"high":346,"low":449,"close":449,"change":652,"percent_change":746,"volume":747,"transactions":9,"vwap":449},"2026-06-12",-2.9,12000,{"date":749,"open":492,"high":750,"low":494,"close":403,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":403},"2026-06-11",3.13,0.13,4.38,44600,{"date":755,"open":717,"high":449,"low":473,"close":704,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":704},"2026-06-10",0.17,6.07,59200,{"date":760,"open":711,"high":712,"low":761,"close":717,"change":762,"percent_change":317,"volume":763,"transactions":9,"vwap":717},"2026-06-09",2.74,0.06,15500,{"date":765,"open":525,"high":503,"low":474,"close":761,"change":766,"percent_change":767,"volume":649,"transactions":9,"vwap":761},"2026-06-08",-0.14,-4.86,{"date":769,"open":525,"high":525,"low":711,"close":706,"change":731,"percent_change":770,"volume":771,"transactions":9,"vwap":706},"2026-06-05",-2.04,8300,{"date":773,"open":774,"high":419,"low":774,"close":502,"change":339,"percent_change":775,"volume":776,"transactions":9,"vwap":502},"2026-06-04",2.91,-0.34,57300,{"date":778,"open":345,"high":390,"low":705,"close":525,"change":234,"percent_change":779,"volume":780,"transactions":9,"vwap":525},"2026-06-03",-5.75,142300,{"date":782,"open":345,"high":281,"low":403,"close":750,"change":282,"percent_change":282,"volume":783,"transactions":9,"vwap":750},"2026-06-02",6700,{"date":785,"open":202,"high":202,"low":403,"close":750,"change":288,"percent_change":786,"volume":787,"transactions":9,"vwap":750},"2026-06-01",-1.57,30200,{"date":789,"open":211,"high":211,"low":401,"close":20,"change":404,"percent_change":790,"volume":791,"transactions":9,"vwap":20},"2026-05-29",-0.62,16800,{"date":793,"open":211,"high":441,"low":257,"close":257,"change":23,"percent_change":794,"volume":795,"transactions":9,"vwap":257},"2026-05-28",-4.48,30300,{"date":797,"open":241,"high":241,"low":22,"close":211,"change":495,"percent_change":798,"volume":799,"transactions":9,"vwap":211},"2026-05-27",-3.18,9100,{"date":801,"open":223,"high":250,"low":192,"close":628,"change":243,"percent_change":802,"volume":803,"transactions":9,"vwap":628},"2026-05-26",2.06,19300,{"date":805,"open":368,"high":223,"low":192,"close":441,"change":243,"percent_change":806,"volume":807,"transactions":9,"vwap":441},"2026-05-22",2.11,12500,{"date":809,"open":810,"high":810,"low":368,"close":200,"change":302,"percent_change":811,"volume":812,"transactions":9,"vwap":200},"2026-05-21",3.6,-1.19,21600,{"date":814,"open":810,"high":810,"low":200,"close":190,"change":652,"percent_change":815,"volume":816,"transactions":9,"vwap":190},"2026-05-20",-2.61,12800,{"date":818,"open":200,"high":819,"low":192,"close":241,"change":751,"percent_change":820,"volume":821,"transactions":9,"vwap":241},"2026-05-19",3.47,3.92,11300,{"date":823,"open":578,"high":824,"low":202,"close":200,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":200},"2026-05-18",3.64,-0.13,-3.77,79400,{"date":829,"open":678,"high":698,"low":241,"close":241,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":241},"2026-05-15",-0.24,-6.5,43900,{"date":834,"open":824,"high":835,"low":836,"close":698,"change":17,"percent_change":190,"volume":837,"transactions":9,"vwap":698},"2026-05-14",3.73,3.55,49300,{"date":839,"open":698,"high":835,"low":231,"close":840,"change":495,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-13",3.57,-2.99,32500,{"date":844,"open":713,"high":820,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-12",3.68,-0.23,-5.88,50600,{"date":850,"open":851,"high":852,"low":853,"close":713,"change":731,"percent_change":854,"volume":855,"transactions":9,"vwap":713},"2026-05-11",3.93,3.98,3.88,-1.51,25700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":679,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-08",4.1,4.2,3.94,3.97,-2.46,18100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":484,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-07",4.15,4.33,4.05,4.07,-4.68,23700,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-06",4.45,4.26,4.27,-0.08,-1.84,28500,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":214,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-05",4.46,4.48,4.35,-0.68,10100,{"date":888,"open":889,"high":890,"low":891,"close":752,"change":731,"percent_change":892,"volume":893,"transactions":9,"vwap":752},"2026-05-04",4.44,4.64,4.28,-1.35,55400,{"date":895,"open":467,"high":896,"low":897,"close":889,"change":846,"percent_change":898,"volume":899,"transactions":9,"vwap":889},"2026-05-01",4.68,4.43,-4.93,12700,{"date":901,"open":902,"high":903,"low":904,"close":467,"change":577,"percent_change":905,"volume":906,"transactions":9,"vwap":467},"2026-04-30",4.7,4.8,4.56,2.41,32700,{"date":908,"open":909,"high":910,"low":909,"close":904,"change":282,"percent_change":282,"volume":911,"transactions":9,"vwap":904},"2026-04-29",4.55,4.69,9500,{"date":913,"open":914,"high":915,"low":914,"close":904,"change":751,"percent_change":703,"volume":916,"transactions":9,"vwap":904},"2026-04-28",4.37,4.61,30700,{"date":918,"open":919,"high":443,"low":920,"close":897,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":897},"2026-04-27",4.09,4.04,0.29,7,26500,{"date":925,"open":926,"high":889,"low":927,"close":928,"change":234,"percent_change":929,"volume":871,"transactions":9,"vwap":928},"2026-04-24",4.25,4.12,4.14,-4.17,{"date":931,"open":928,"high":884,"low":928,"close":932,"change":375,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-23",4.32,1.89,12600,{"date":936,"open":937,"high":752,"low":937,"close":938,"change":332,"percent_change":820,"volume":939,"transactions":9,"vwap":938},"2026-04-22",4.17,4.24,17600,{"date":941,"open":937,"high":926,"low":942,"close":942,"change":115,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-21",4.08,-4,10700,{"date":946,"open":876,"high":876,"low":947,"close":926,"change":877,"percent_change":948,"volume":949,"transactions":9,"vwap":926},"2026-04-20",4.02,-1.85,16300,{"date":951,"open":859,"high":884,"low":866,"close":867,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":867},"2026-04-17",0.21,5.1,19200,{"date":956,"open":875,"high":932,"low":957,"close":927,"change":495,"percent_change":653,"volume":958,"transactions":9,"vwap":927},"2026-04-16",4.06,18000,{"date":960,"open":928,"high":961,"low":861,"close":962,"change":17,"percent_change":712,"volume":963,"transactions":9,"vwap":962},"2026-04-15",4.29,4.23,18600,{"date":965,"open":966,"high":967,"low":852,"close":968,"change":243,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-14",4.01,4.19,4.11,1.73,25600,{"date":972,"open":657,"high":928,"low":657,"close":920,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":920},"2026-04-13",0.27,7.16,51000,{"date":977,"open":978,"high":920,"low":845,"close":979,"change":155,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-10",3.74,3.77,1.07,20000,{"date":983,"open":633,"high":984,"low":633,"close":835,"change":985,"percent_change":986,"volume":812,"transactions":9,"vwap":835},"2026-04-09",3.8,0.26,7.49,{"date":988,"open":628,"high":840,"low":22,"close":819,"change":339,"percent_change":989,"volume":990,"transactions":9,"vwap":819},"2026-04-08",-0.29,101100,{"date":992,"open":241,"high":242,"low":241,"close":578,"change":404,"percent_change":993,"volume":949,"transactions":9,"vwap":578},"2026-04-07",-0.57,{"date":995,"open":250,"high":242,"low":819,"close":633,"change":361,"percent_change":921,"volume":996,"transactions":9,"vwap":633},"2026-04-06",49000,{"date":998,"open":250,"high":840,"low":202,"close":250,"change":404,"percent_change":993,"volume":999,"transactions":9,"vwap":250},"2026-04-02",32200,{"date":1001,"open":633,"high":824,"low":203,"close":1002,"change":193,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-01",3.51,-1.96,154300,{"date":1006,"open":633,"high":835,"low":201,"close":242,"change":412,"percent_change":914,"volume":1007,"transactions":9,"vwap":242},"2026-03-31",76600,{"date":1009,"open":819,"high":810,"low":203,"close":685,"change":731,"percent_change":1010,"volume":1011,"transactions":9,"vwap":685},"2026-03-30",-1.72,53400,{"date":1013,"open":1014,"high":1015,"low":223,"close":250,"change":766,"percent_change":1016,"volume":1017,"transactions":9,"vwap":250},"2026-03-27",3.62,3.72,-3.86,58500,{"date":1019,"open":1020,"high":860,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-26",3.85,3.63,-0.26,-6.68,83700,{"date":1026,"open":984,"high":868,"low":836,"close":1027,"change":224,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-25",3.89,0.78,102700,{"date":1031,"open":947,"high":947,"low":698,"close":1032,"change":484,"percent_change":898,"volume":1033,"transactions":9,"vwap":1032},"2026-03-24",3.86,108100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":957,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":957},"2026-03-23",4.53,4.54,3.96,-0.46,-10.18,79600,{"date":1043,"open":915,"high":1044,"low":1045,"close":1046,"change":234,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-20",4.78,4.49,4.52,-3.83,529900,{"date":1050,"open":1051,"high":1052,"low":1037,"close":902,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":902},"2026-03-19",5.2,5.26,-0.76,-13.92,158900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":825,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-18",5.51,5.7,5.43,5.46,-2.33,100400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":731,"percent_change":601,"volume":1070,"transactions":9,"vwap":1069},"2026-03-17",5.64,5.86,5.45,5.59,72100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":952,"percent_change":1032,"volume":1077,"transactions":9,"vwap":1076},"2026-03-16",5.47,5.8,5.44,5.65,111600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1075,"change":1083,"percent_change":1014,"volume":1084,"transactions":9,"vwap":1075},"2026-03-13",5.25,5.5,5.21,0.19,75300,{"date":1086,"open":1082,"high":1087,"low":1088,"close":1080,"change":214,"percent_change":993,"volume":1089,"transactions":9,"vwap":1080},"2026-03-12",5.35,5.16,46200,{"date":1091,"open":1092,"high":1087,"low":1088,"close":1093,"change":302,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-11",5.29,5.28,-0.75,33000,{"date":1097,"open":1098,"high":1081,"low":1099,"close":1100,"change":282,"percent_change":282,"volume":1101,"transactions":9,"vwap":1100},"2026-03-10",5.42,5.31,5.32,45400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1100,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1100},"2026-03-09",5,5.52,4.98,0.32,6.4,97700,{"date":1111,"open":1112,"high":953,"low":1113,"close":1104,"change":877,"percent_change":786,"volume":776,"transactions":9,"vwap":1104},"2026-03-06",5.05,4.86,{"date":1115,"open":1088,"high":1099,"low":1116,"close":1117,"change":731,"percent_change":634,"volume":1118,"transactions":9,"vwap":1117},"2026-03-05",5.07,5.08,40800,{"date":1120,"open":1121,"high":1082,"low":1122,"close":1123,"change":243,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-04",5.06,5.02,5.14,1.38,36600,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1116,"change":877,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1116},"2026-03-03",5.18,5.01,-1.55,21800,{"date":1133,"open":1104,"high":1082,"low":1113,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-02",5.15,0.1,1.98,35200,{"date":1139,"open":1093,"high":1093,"low":1140,"close":1112,"change":115,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1112},"2026-02-27",4.87,-3.26,66800,{"date":1144,"open":1069,"high":1069,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-02-26",5.17,5.22,-0.39,-6.95,62800,{"date":1151,"open":1093,"high":1152,"low":1145,"close":1153,"change":362,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-25",5.75,5.61,5.85,102500,{"date":1157,"open":1158,"high":1087,"low":1121,"close":1159,"change":412,"percent_change":774,"volume":1160,"transactions":9,"vwap":1159},"2026-02-24",5.12,5.3,27400,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1134,"change":404,"percent_change":1147,"volume":1165,"transactions":9,"vwap":1134},"2026-02-23",5.39,4.92,124000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1145,"change":830,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1145},"2026-02-20",5.36,5.37,5.04,-4.44,86100,{"date":1174,"open":1175,"high":1175,"low":1163,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-19",5.69,5.41,-0.35,-6.08,34700,{"date":1181,"open":1153,"high":1182,"low":1183,"close":1184,"change":577,"percent_change":98,"volume":1185,"transactions":9,"vwap":1184},"2026-02-18",5.77,5.53,5.76,122600,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1076,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1076},"2026-02-17",5.99,5.56,-0.37,-6.15,100100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":751,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-13",5.97,6.09,5.63,6.02,2.21,100600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1022,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-12",6.06,6.1,5.78,5.89,-4.23,131100,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":766,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-11",6.25,6.04,6.15,-2.23,93600,{"date":1217,"open":1218,"high":1219,"low":757,"close":1220,"change":638,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-10",6.16,6.53,6.29,0.8,95800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":790,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-09",6.75,6.84,6,6.24,-9.04,186900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":193,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-06",6.94,7.06,6.79,6.86,-1.01,59600,{"date":1240,"open":1241,"high":1242,"low":1236,"close":1243,"change":175,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-05",7.72,7.74,6.93,-9.29,93500,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1177,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-04",8.03,7.23,7.64,-4.38,109900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":613,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-03",8.22,8.24,7.91,7.99,-3.62,42900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-02",8.12,8.31,8.29,0.09,1.1,92700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":243,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-30",8.07,8.2,8.06,0.86,25900,{"date":1277,"open":1278,"high":1279,"low":1258,"close":1280,"change":155,"percent_change":56,"volume":1281,"transactions":9,"vwap":1280},"2026-01-29",8.09,8.14,8.13,56700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1278,"change":361,"percent_change":17,"volume":1287,"transactions":9,"vwap":1278},"2026-01-28",8.1,8.19,8,114600,{"date":1289,"open":1290,"high":1290,"low":1286,"close":1291,"change":288,"percent_change":790,"volume":1292,"transactions":9,"vwap":1291},"2026-01-27",8.15,8.08,56300,{"date":1294,"open":1295,"high":1272,"low":1296,"close":1280,"change":282,"percent_change":282,"volume":1297,"transactions":9,"vwap":1280},"2026-01-26",8.18,8.01,55900,{"date":1299,"open":1300,"high":1301,"low":1273,"close":1280,"change":484,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1280},"2026-01-23",8.3,8.33,-2.4,62200,{"date":1305,"open":1256,"high":1306,"low":1248,"close":1301,"change":1266,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1301},"2026-01-22",8.34,1.09,138400,{"date":1310,"open":1301,"high":1306,"low":1290,"close":1256,"change":877,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1256},"2026-01-21",-0.96,99300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":679,"percent_change":811,"volume":1319,"transactions":9,"vwap":1318},"2026-01-20",8.45,8.56,8.26,8.32,85000,{"date":1321,"open":1322,"high":1316,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-16",8.48,8.41,8.42,-0.12,-1.41,43600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":375,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-15",8.44,8.58,8.4,8.54,0.95,116000,{"date":1337,"open":1300,"high":1338,"low":1300,"close":1339,"change":751,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-14",8.55,8.46,1.56,168700,{"date":1343,"open":1318,"high":1344,"low":1317,"close":1301,"change":1135,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1301},"2026-01-13",8.38,1.22,51100,{"date":1348,"open":1306,"high":1344,"low":1349,"close":1350,"change":652,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-12",8.21,8.23,-1.08,69800,{"date":1354,"open":1315,"high":1355,"low":1300,"close":1318,"change":302,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1318},"2026-01-09",8.5,-0.48,60500,{"date":1359,"open":1360,"high":1315,"low":1272,"close":1361,"change":224,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-08",8.35,8.36,0.36,116100,{"date":1365,"open":1332,"high":1330,"low":1366,"close":1301,"change":224,"percent_change":1362,"volume":1367,"transactions":9,"vwap":1301},"2026-01-07",8.28,344700,{"date":1369,"open":1361,"high":1330,"low":1366,"close":1300,"change":204,"percent_change":110,"volume":1370,"transactions":9,"vwap":1300},"2026-01-06",247000,{"date":1372,"open":1315,"high":1373,"low":1374,"close":1366,"change":762,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1366},"2026-01-05",8.6,8.25,0.73,371300,{"date":1378,"open":1290,"high":1366,"low":1279,"close":1255,"change":214,"percent_change":658,"volume":1379,"transactions":9,"vwap":1255},"2026-01-02",16500,{"date":1381,"open":1295,"high":1374,"low":1382,"close":1374,"change":224,"percent_change":1362,"volume":1383,"transactions":9,"vwap":1374},"2025-12-31",8.02,45700,{"date":1385,"open":1386,"high":1366,"low":1248,"close":1255,"change":282,"percent_change":282,"volume":1387,"transactions":9,"vwap":1255},"2025-12-30",8.17,63800,{"date":1389,"open":1333,"high":1333,"low":1280,"close":1255,"change":302,"percent_change":1356,"volume":1390,"transactions":9,"vwap":1255},"2025-12-29",65400,{"date":1392,"open":1272,"high":1393,"low":1285,"close":1317,"change":204,"percent_change":110,"volume":1394,"transactions":9,"vwap":1317},"2025-12-26",8.27,9000,{"date":1396,"open":1295,"high":1317,"low":1397,"close":1256,"change":638,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1256},"2025-12-24",8.11,0.61,52700,{"date":1401,"open":1349,"high":1366,"low":1284,"close":1285,"change":404,"percent_change":830,"volume":1402,"transactions":9,"vwap":1285},"2025-12-23",17800,{"date":1404,"open":1360,"high":1315,"low":1290,"close":1349,"change":830,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1349},"2025-12-22",-2.84,151400,{"date":1408,"open":1344,"high":1409,"low":1263,"close":1315,"change":420,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1315},"2025-12-19",8.51,-2.2,239800,{"date":1413,"open":1344,"high":28,"low":1317,"close":1414,"change":110,"percent_change":718,"volume":1415,"transactions":9,"vwap":1414},"2025-12-18",8.64,225100,{"date":1417,"open":1324,"high":1418,"low":1419,"close":1332,"change":679,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1332},"2025-12-17",8.49,8.16,-1.18,264300,{"date":1423,"open":1374,"high":1355,"low":1284,"close":1355,"change":85,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1355},"2025-12-16",1.67,332500,{"date":1427,"open":1256,"high":1361,"low":1296,"close":1361,"change":85,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1361},"2025-12-15",1.7,215300,{"date":1431,"open":1360,"high":1360,"low":1432,"close":1255,"change":1325,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1255},"2025-12-12",7.87,-1.44,140400,{"date":1436,"open":1300,"high":1418,"low":1255,"close":1306,"change":585,"percent_change":1264,"volume":1437,"transactions":9,"vwap":1306},"2025-12-11",190800,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":973,"percent_change":1021,"volume":1443,"transactions":9,"vwap":1442},"2025-12-10",7.39,7.75,7.7,20900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":110,"percent_change":222,"volume":1450,"transactions":9,"vwap":1449},"2025-12-09",7.33,7.48,7.17,7.43,39600,{"date":1452,"open":1453,"high":1454,"low":922,"close":1455,"change":214,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-08",7.15,7.37,7.19,-0.42,84900,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1094,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-05",7.95,6.97,7.22,-9.41,157300,{"date":1466,"open":1467,"high":1258,"low":1468,"close":1469,"change":1470,"percent_change":1442,"volume":1471,"transactions":9,"vwap":1469},"2025-12-04",7.46,7.4,7.97,0.57,65700,{"date":1473,"open":1467,"high":1442,"low":1440,"close":1468,"change":877,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1468},"2025-12-03",-1.07,55300,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1447,"change":17,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1447},"2025-12-02",7.36,7.65,1.63,74400,{"date":1483,"open":1484,"high":1485,"low":1478,"close":1478,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1478},"2025-12-01",7.8,7.9,-0.41,-5.28,78500,{"date":1490,"open":1491,"high":1286,"low":1441,"close":1492,"change":193,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-28",7.79,7.77,-0.89,26800,{"date":1496,"open":1497,"high":1460,"low":1498,"close":1499,"change":762,"percent_change":1500,"volume":708,"transactions":9,"vwap":1499},"2025-11-26",7.62,7.57,7.84,0.77,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":412,"percent_change":1506,"volume":654,"transactions":9,"vwap":1504},"2025-11-25",7.53,7.78,7.45,1.97,{"date":1508,"open":1509,"high":1241,"low":1505,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-24",7.5,7.63,0.18,2.42,20800,{"date":1515,"open":1467,"high":1242,"low":1505,"close":1505,"change":741,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1505},"2025-11-21",-2.74,23300,{"date":1519,"open":1491,"high":1491,"low":1498,"close":1520,"change":155,"percent_change":1521,"volume":863,"transactions":9,"vwap":1520},"2025-11-20",7.66,0.52,{"date":1523,"open":1509,"high":1492,"low":1467,"close":1497,"change":339,"percent_change":825,"volume":1524,"transactions":9,"vwap":1497},"2025-11-19",5300,{"date":1526,"open":1527,"high":1441,"low":1454,"close":1510,"change":731,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1510},"2025-11-18",7.6,-0.78,16400,{"date":1531,"open":1442,"high":1442,"low":1532,"close":1533,"change":339,"percent_change":825,"volume":1534,"transactions":9,"vwap":1533},"2025-11-17",7.52,7.69,23900,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1442,"change":115,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1442},"2025-11-14",7.68,7.92,-2.16,26100,{"date":1542,"open":1242,"high":1538,"low":1242,"close":1432,"change":731,"percent_change":1053,"volume":1543,"transactions":9,"vwap":1432},"2025-11-13",65300,{"date":1545,"open":1498,"high":1546,"low":1547,"close":1546,"change":85,"percent_change":1548,"volume":1222,"transactions":9,"vwap":1546},"2025-11-12",7.93,7.51,1.8,{"date":1550,"open":1497,"high":1491,"low":1509,"close":1491,"change":475,"percent_change":902,"volume":1551,"transactions":9,"vwap":1491},"2025-11-11",41300,{"date":1553,"open":1533,"high":1554,"low":1555,"close":1555,"change":1177,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-10",7.94,7.44,-4.49,44200,{"date":1559,"open":1560,"high":1546,"low":1561,"close":1491,"change":679,"percent_change":1562,"volume":816,"transactions":9,"vwap":1491},"2025-11-07",7.67,7.59,-1.27,{"date":1564,"open":1565,"high":1258,"low":1566,"close":1567,"change":1135,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-06",7.71,7.58,7.89,1.28,39700,{"date":1571,"open":1520,"high":1567,"low":1527,"close":1491,"change":495,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1491},"2025-11-05",-1.39,17400,{"date":1575,"open":1505,"high":1460,"low":1505,"close":1485,"change":362,"percent_change":942,"volume":1238,"transactions":9,"vwap":1485},"2025-11-04",{"date":1577,"open":1578,"high":1561,"low":1578,"close":1561,"change":224,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1561},"2025-11-03",7.35,0.4,9600,{"date":1582,"open":1505,"high":1566,"low":1583,"close":1584,"change":1585,"percent_change":719,"volume":1586,"transactions":9,"vwap":1584},"2025-10-31",7.29,7.56,0.2,11000,{"date":1588,"open":1446,"high":1503,"low":1589,"close":1478,"change":224,"percent_change":1590,"volume":1346,"transactions":9,"vwap":1478},"2025-10-30",7.25,0.41,{"date":1592,"open":1527,"high":1241,"low":1583,"close":1446,"change":1177,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1446},"2025-10-29",-4.56,48500,{"date":1596,"open":1441,"high":1597,"low":1505,"close":1537,"change":1598,"percent_change":770,"volume":1599,"transactions":9,"vwap":1537},"2025-10-28",7.85,-0.16,36500,{"date":1601,"open":1497,"high":1597,"low":1497,"close":1499,"change":756,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1499},"2025-10-27",2.22,45100,{"date":1605,"open":1479,"high":1565,"low":1505,"close":1560,"change":1585,"percent_change":474,"volume":1606,"transactions":9,"vwap":1560},"2025-10-24",35600,{"date":1608,"open":1609,"high":1484,"low":1610,"close":1609,"change":155,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-23",7.47,7.32,0.54,23100,{"date":1614,"open":1609,"high":1479,"low":1615,"close":1449,"change":204,"percent_change":973,"volume":1616,"transactions":9,"vwap":1449},"2025-10-22",7.41,51400,{"date":1618,"open":1510,"high":1484,"low":1619,"close":1615,"change":234,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1615},"2025-10-21",7.34,-2.37,47200,{"date":1623,"open":1547,"high":1485,"low":1509,"close":1561,"change":332,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1561},"2025-10-20",2.15,71000,{"date":1627,"open":1479,"high":1479,"low":1628,"close":1449,"change":214,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1449},"2025-10-17",7.38,-0.4,199200,{"date":1632,"open":1527,"high":1441,"low":1467,"close":1467,"change":288,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1467},"2025-10-16",-0.67,18700,{"date":1636,"open":1241,"high":1441,"low":1589,"close":1547,"change":741,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1547},"2025-10-15",-2.72,52300,{"date":1640,"open":1442,"high":1546,"low":1442,"close":1241,"change":214,"percent_change":1147,"volume":1641,"transactions":9,"vwap":1241},"2025-10-14",21700,{"date":1643,"open":1497,"high":1460,"low":1497,"close":1441,"change":762,"percent_change":1028,"volume":1644,"transactions":9,"vwap":1441},"2025-10-13",59000,{"date":1646,"open":1491,"high":1499,"low":1647,"close":1533,"change":679,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1533},"2025-10-10",7.61,-1.28,13800,{"date":1651,"open":1565,"high":1567,"low":1510,"close":1491,"change":1266,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1491},"2025-10-09",1.17,13700,{"date":1655,"open":1441,"high":1485,"low":1442,"close":1442,"change":877,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1442},"2025-10-08",-1.03,14500,{"date":1659,"open":1484,"high":1660,"low":1479,"close":1504,"change":652,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1504},"2025-10-07",7.86,-1.14,42300,{"date":1664,"open":1492,"high":1485,"low":1497,"close":1432,"change":404,"percent_change":686,"volume":1665,"transactions":9,"vwap":1432},"2025-10-06",37100,{"date":1667,"open":1668,"high":1668,"low":1441,"close":1567,"change":17,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1567},"2025-10-03",7.96,1.54,51300,{"date":1672,"open":1484,"high":1286,"low":1441,"close":1492,"change":404,"percent_change":1022,"volume":1673,"transactions":9,"vwap":1492},"2025-10-02",120400,{"date":1675,"open":1257,"high":1286,"low":1441,"close":1491,"change":339,"percent_change":825,"volume":1676,"transactions":9,"vwap":1491},"2025-10-01",30400,{"date":1678,"open":1668,"high":1286,"low":1484,"close":1484,"change":23,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1484},"2025-09-30",-1.89,42400,{"date":1682,"open":1484,"high":1460,"low":1442,"close":1460,"change":638,"percent_change":383,"volume":963,"transactions":9,"vwap":1460},"2025-09-29",{"date":1684,"open":1484,"high":1485,"low":1479,"close":1485,"change":339,"percent_change":825,"volume":1685,"transactions":9,"vwap":1485},"2025-09-26",26300,{"date":1687,"open":1527,"high":1546,"low":1527,"close":1257,"change":762,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1257},"2025-09-25",0.76,32300,{"date":1691,"open":1660,"high":1286,"low":1484,"close":1597,"change":361,"percent_change":751,"volume":1692,"transactions":9,"vwap":1597},"2025-09-24",14800,{"date":1694,"open":1241,"high":1286,"low":1442,"close":1499,"change":288,"percent_change":1695,"volume":1634,"transactions":9,"vwap":1499},"2025-09-23",-0.63,{"date":1697,"open":1485,"high":1485,"low":1497,"close":1567,"change":495,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1567},"2025-09-22",-1.38,35400,{"date":1701,"open":1485,"high":1286,"low":1702,"close":1286,"change":1135,"percent_change":1703,"volume":949,"transactions":9,"vwap":1286},"2025-09-19",7.73,1.27,{"date":1705,"open":1706,"high":1286,"low":1479,"close":1485,"change":1135,"percent_change":1568,"volume":1707,"transactions":9,"vwap":1485},"2025-09-18",7.76,52800,{"date":1709,"open":1710,"high":1286,"low":1504,"close":1484,"change":484,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1484},"2025-09-17",7.88,-2.5,64100,{"date":1714,"open":1715,"high":1290,"low":1702,"close":1286,"change":339,"percent_change":1325,"volume":1716,"transactions":9,"vwap":1286},"2025-09-16",8.05,52200,{"date":1718,"open":1338,"high":181,"low":1286,"close":1296,"change":549,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1296},"2025-09-15",61.49,42100,{"date":1722,"open":467,"high":1129,"low":1723,"close":1724,"change":921,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-12",4.6,4.96,6.21,67700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":467,"change":243,"percent_change":1732,"volume":816,"transactions":9,"vwap":467},"2025-09-11",4.72,4.82,4.66,1.52,{"date":1734,"open":648,"high":648,"low":1723,"close":1723,"change":155,"percent_change":670,"volume":1735,"transactions":9,"vwap":1723},"2025-09-10",14600,{"date":1737,"open":1738,"high":1738,"low":1739,"close":904,"change":679,"percent_change":1740,"volume":1741,"transactions":9,"vwap":904},"2025-09-09",4.76,4.51,-2.15,161300,{"date":1743,"open":1744,"high":1745,"low":1731,"close":1731,"change":361,"percent_change":92,"volume":1746,"transactions":9,"vwap":1731},"2025-09-08",4.73,4.77,15600,{"date":1748,"open":903,"high":1749,"low":1750,"close":1751,"change":204,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-05",4.9,4.63,4.65,0.43,18500,{"date":1755,"open":1756,"high":1756,"low":1723,"close":1750,"change":1325,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1750},"2025-09-04",4.74,-2.53,30000,{"date":1760,"open":1761,"high":1749,"low":1756,"close":648,"change":115,"percent_change":1762,"volume":1763,"transactions":9,"vwap":648},"2025-09-03",4.85,-3.46,30100,{"date":1765,"open":1104,"high":1104,"low":1766,"close":1164,"change":731,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1164},"2025-09-02",4.84,-1.2,2100,{"date":1770,"open":1164,"high":1106,"low":1761,"close":1106,"change":412,"percent_change":389,"volume":1297,"transactions":9,"vwap":1106},"2025-08-29",{"date":1772,"open":648,"high":1106,"low":648,"close":1773,"change":1135,"percent_change":806,"volume":1774,"transactions":9,"vwap":1773},"2025-08-28",4.83,24500,{"date":1776,"open":910,"high":648,"low":910,"close":1744,"change":204,"percent_change":1777,"volume":886,"transactions":9,"vwap":1744},"2025-08-27",0.42,{"date":1779,"open":1780,"high":1756,"low":910,"close":1780,"change":204,"percent_change":1752,"volume":1781,"transactions":9,"vwap":1780},"2025-08-26",4.71,4200,{"date":1783,"open":467,"high":1729,"low":915,"close":910,"change":282,"percent_change":282,"volume":1784,"transactions":9,"vwap":910},"2025-08-25",7100,{"date":1786,"open":1036,"high":1756,"low":1739,"close":910,"change":412,"percent_change":368,"volume":821,"transactions":9,"vwap":910},"2025-08-22",{"date":1788,"open":1789,"high":915,"low":1046,"close":1037,"change":155,"percent_change":225,"volume":1790,"transactions":9,"vwap":1037},"2025-08-21",4.59,5800,{"date":1792,"open":1723,"high":1793,"low":443,"close":443,"change":877,"percent_change":1794,"volume":771,"transactions":9,"vwap":443},"2025-08-20",4.62,-1.75,{"date":1796,"open":890,"high":890,"low":909,"close":1797,"change":288,"percent_change":1351,"volume":1798,"transactions":9,"vwap":1797},"2025-08-19",4.58,16200,{"date":1800,"open":909,"high":1729,"low":1801,"close":1750,"change":952,"percent_change":648,"volume":1802,"transactions":9,"vwap":1750},"2025-08-18",4.47,159400,{"date":1804,"open":914,"high":889,"low":884,"close":1805,"change":282,"percent_change":282,"volume":1784,"transactions":9,"vwap":1805},"2025-08-15",4.42,{"date":1807,"open":914,"high":889,"low":914,"close":1805,"change":361,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1805},"2025-08-14",0.23,10900,{"date":1811,"open":1812,"high":889,"low":1812,"close":1813,"change":1135,"percent_change":1814,"volume":1443,"transactions":9,"vwap":1813},"2025-08-13",4.3,4.41,2.32,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":731,"percent_change":707,"volume":1818,"transactions":9,"vwap":1817},"2025-08-12",4.31,1600,{"date":1820,"open":932,"high":897,"low":1817,"close":914,"change":339,"percent_change":846,"volume":1821,"transactions":9,"vwap":914},"2025-08-11",9800,{"date":1823,"open":1824,"high":1825,"low":867,"close":752,"change":577,"percent_change":1826,"volume":743,"transactions":9,"vwap":752},"2025-08-08",4.36,4.4,2.58,{"date":1828,"open":926,"high":1801,"low":926,"close":876,"change":214,"percent_change":1829,"volume":1830,"transactions":9,"vwap":876},"2025-08-07",-0.7,21200,{"date":1832,"open":914,"high":1801,"low":1812,"close":1812,"change":652,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1812},"2025-08-06",-2.05,24100,{"date":1836,"open":932,"high":1837,"low":932,"close":1837,"change":375,"percent_change":1838,"volume":1580,"transactions":9,"vwap":1837},"2025-08-05",4.39,1.86,{"date":1840,"open":932,"high":932,"low":875,"close":1817,"change":155,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1817},"2025-08-04",0.94,7800,{"date":1844,"open":875,"high":1817,"low":926,"close":876,"change":339,"percent_change":846,"volume":1784,"transactions":9,"vwap":876},"2025-08-01",{"date":1846,"open":859,"high":1817,"low":859,"close":891,"change":224,"percent_change":1847,"volume":1848,"transactions":9,"vwap":891},"2025-07-31",0.71,7200,{"date":1850,"open":926,"high":961,"low":938,"close":926,"change":282,"percent_change":282,"volume":1851,"transactions":9,"vwap":926},"2025-07-30",3800,{"date":1853,"open":1854,"high":1817,"low":859,"close":926,"change":204,"percent_change":130,"volume":1855,"transactions":9,"vwap":926},"2025-07-29",4.22,24700,{"date":1857,"open":1854,"high":962,"low":927,"close":962,"change":224,"percent_change":1847,"volume":1858,"transactions":9,"vwap":962},"2025-07-28",43400,{"date":1860,"open":937,"high":1861,"low":1862,"close":859,"change":224,"percent_change":1863,"volume":1864,"transactions":9,"vwap":859},"2025-07-25",4.21,4.16,0.72,26700,{"date":1866,"open":858,"high":859,"low":858,"close":937,"change":204,"percent_change":49,"volume":1867,"transactions":9,"vwap":937},"2025-07-24",43000,{"date":1869,"open":858,"high":967,"low":858,"close":866,"change":339,"percent_change":830,"volume":1870,"transactions":9,"vwap":866},"2025-07-23",59500,{"date":1872,"open":968,"high":1862,"low":942,"close":1862,"change":361,"percent_change":110,"volume":1873,"transactions":9,"vwap":1862},"2025-07-22",82500,{"date":1875,"open":968,"high":859,"low":868,"close":866,"change":762,"percent_change":1876,"volume":1877,"transactions":9,"vwap":866},"2025-07-21",1.47,53700,{"date":1879,"open":869,"high":937,"low":957,"close":919,"change":214,"percent_change":1880,"volume":1881,"transactions":9,"vwap":919},"2025-07-18",-0.73,103500,{"date":1883,"open":957,"high":928,"low":868,"close":927,"change":214,"percent_change":70,"volume":1884,"transactions":9,"vwap":927},"2025-07-17",12300,{"date":1886,"open":1887,"high":866,"low":957,"close":866,"change":638,"percent_change":1345,"volume":1888,"transactions":9,"vwap":866},"2025-07-16",4.13,7900,{"date":1890,"open":927,"high":967,"low":1891,"close":858,"change":404,"percent_change":1892,"volume":1746,"transactions":9,"vwap":858},"2025-07-15",4,-0.49,{"date":1894,"open":858,"high":927,"low":868,"close":927,"change":404,"percent_change":1356,"volume":1895,"transactions":9,"vwap":927},"2025-07-14",90900,{"date":1897,"open":1887,"high":1862,"low":858,"close":928,"change":155,"percent_change":1898,"volume":1899,"transactions":9,"vwap":928},"2025-07-11",0.98,65600,{"date":1901,"open":860,"high":866,"low":860,"close":858,"change":751,"percent_change":263,"volume":1902,"transactions":9,"vwap":858},"2025-07-10",53200,{"date":1904,"open":1891,"high":966,"low":861,"close":861,"change":339,"percent_change":686,"volume":1905,"transactions":9,"vwap":861},"2025-07-09",46100,{"date":1907,"open":1891,"high":966,"low":1908,"close":852,"change":204,"percent_change":99,"volume":1909,"transactions":9,"vwap":852},"2025-07-08",3.95,17700,{"date":1911,"open":851,"high":947,"low":851,"close":1038,"change":288,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1038},"2025-07-07",-1.25,5600,{"date":1915,"open":1916,"high":966,"low":852,"close":966,"change":204,"percent_change":1917,"volume":1918,"transactions":9,"vwap":966},"2025-07-03",3.99,0.5,1300,{"date":1920,"open":1921,"high":1921,"low":1038,"close":1916,"change":339,"percent_change":686,"volume":1922,"transactions":9,"vwap":1916},"2025-07-02",4.03,37300,{"date":1924,"open":1916,"high":947,"low":852,"close":1891,"change":224,"percent_change":1688,"volume":1925,"transactions":9,"vwap":1891},"2025-07-01",27200,{"date":1927,"open":851,"high":1891,"low":851,"close":861,"change":282,"percent_change":282,"volume":1848,"transactions":9,"vwap":861},"2025-06-30",{"date":1929,"open":851,"high":1891,"low":851,"close":861,"change":214,"percent_change":1094,"volume":1899,"transactions":9,"vwap":861},"2025-06-27",{"date":1931,"open":861,"high":966,"low":861,"close":1891,"change":204,"percent_change":1917,"volume":1932,"transactions":9,"vwap":1891},"2025-06-26",15800,{"date":1934,"open":861,"high":1916,"low":851,"close":852,"change":339,"percent_change":686,"volume":1935,"transactions":9,"vwap":852},"2025-06-25",7000,{"date":1937,"open":1038,"high":1891,"low":860,"close":1916,"change":638,"percent_change":1703,"volume":1877,"transactions":9,"vwap":1916},"2025-06-24",{"date":1939,"open":860,"high":1891,"low":860,"close":860,"change":339,"percent_change":686,"volume":1940,"transactions":9,"vwap":860},"2025-06-23",28400,{"date":1942,"open":851,"high":1916,"low":851,"close":1908,"change":282,"percent_change":282,"volume":1943,"transactions":9,"vwap":1908},"2025-06-20",1400,{"date":1945,"open":713,"high":1891,"low":713,"close":1908,"change":282,"percent_change":282,"volume":1946,"transactions":9,"vwap":1908},"2025-06-18",16000,{"date":1948,"open":853,"high":1908,"low":853,"close":1908,"change":224,"percent_change":1500,"volume":1949,"transactions":9,"vwap":1908},"2025-06-17",4700,{"date":1951,"open":1891,"high":1891,"low":820,"close":820,"change":404,"percent_change":76,"volume":1935,"transactions":9,"vwap":820},"2025-06-16",{"date":1953,"open":1954,"high":861,"low":1954,"close":860,"change":339,"percent_change":686,"volume":1913,"transactions":9,"vwap":860},"2025-06-13",3.9,{"date":1956,"open":1954,"high":1908,"low":1954,"close":1908,"change":361,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1908},"2025-06-12",0.25,29300,{"date":1960,"open":820,"high":861,"low":820,"close":860,"change":339,"percent_change":686,"volume":1961,"transactions":9,"vwap":860},"2025-06-11",2300,{"date":1963,"open":1020,"high":1891,"low":1020,"close":1908,"change":404,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1908},"2025-06-10",-0.5,13600,{"date":1967,"open":691,"high":966,"low":691,"close":861,"change":155,"percent_change":1968,"volume":1969,"transactions":9,"vwap":861},"2025-06-09",1.02,6400,{"date":1971,"open":663,"high":1038,"low":663,"close":851,"change":404,"percent_change":76,"volume":1972,"transactions":9,"vwap":851},"2025-06-06",4800,{"date":1974,"open":851,"high":1891,"low":851,"close":1908,"change":339,"percent_change":686,"volume":799,"transactions":9,"vwap":1908},"2025-06-05",{"date":1976,"open":1916,"high":947,"low":1908,"close":1038,"change":339,"percent_change":686,"volume":1977,"transactions":9,"vwap":1038},"2025-06-04",43200,{"date":1979,"open":868,"high":868,"low":860,"close":861,"change":204,"percent_change":99,"volume":1980,"transactions":9,"vwap":861},"2025-06-03",23800,{"date":1982,"open":1954,"high":1891,"low":1954,"close":1908,"change":193,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1908},"2025-06-02",-1.74,2400,{"date":1986,"open":852,"high":920,"low":851,"close":947,"change":282,"percent_change":282,"volume":1712,"transactions":9,"vwap":947},"2025-05-30",{"date":1988,"open":1989,"high":1989,"low":713,"close":947,"change":282,"percent_change":282,"volume":1990,"transactions":9,"vwap":947},"2025-05-29",4.18,24900,{"date":1992,"open":851,"high":928,"low":851,"close":947,"change":224,"percent_change":1993,"volume":620,"transactions":9,"vwap":947},"2025-05-28",0.75,{"date":1995,"open":820,"high":859,"low":820,"close":1916,"change":404,"percent_change":1964,"volume":842,"transactions":9,"vwap":1916},"2025-05-27",{"date":1997,"open":861,"high":926,"low":861,"close":966,"change":339,"percent_change":686,"volume":1998,"transactions":9,"vwap":966},"2025-05-23",22300,{"date":2000,"open":920,"high":942,"low":1891,"close":947,"change":731,"percent_change":2001,"volume":2002,"transactions":9,"vwap":947},"2025-05-22",-1.47,10600,{"date":2004,"open":927,"high":927,"low":920,"close":942,"change":155,"percent_change":2005,"volume":1943,"transactions":9,"vwap":942},"2025-05-21",0.99,{"date":2007,"open":947,"high":926,"low":966,"close":920,"change":877,"percent_change":2008,"volume":2009,"transactions":9,"vwap":920},"2025-05-20",-1.94,11200,{"date":2011,"open":966,"high":926,"low":664,"close":927,"change":577,"percent_change":761,"volume":2012,"transactions":9,"vwap":927},"2025-05-19",8900,{"date":2014,"open":713,"high":926,"low":713,"close":966,"change":282,"percent_change":282,"volume":2015,"transactions":9,"vwap":966},"2025-05-16",9300,{"date":2017,"open":1891,"high":866,"low":860,"close":966,"change":679,"percent_change":2018,"volume":743,"transactions":9,"vwap":966},"2025-05-15",-2.43,{"date":2020,"open":851,"high":926,"low":663,"close":968,"change":638,"percent_change":2021,"volume":2022,"transactions":9,"vwap":968},"2025-05-14",1.23,25200,{"date":2024,"open":852,"high":1887,"low":1032,"close":957,"change":339,"percent_change":686,"volume":1864,"transactions":9,"vwap":957},"2025-05-13",{"date":2026,"open":851,"high":967,"low":851,"close":869,"change":638,"percent_change":2027,"volume":2028,"transactions":9,"vwap":869},"2025-05-12",1.24,19100,{"date":2030,"open":968,"high":928,"low":1891,"close":947,"change":204,"percent_change":1917,"volume":2031,"transactions":9,"vwap":947},"2025-05-09",30600,{"date":2033,"open":979,"high":868,"low":845,"close":1891,"change":204,"percent_change":1917,"volume":671,"transactions":9,"vwap":1891},"2025-05-08",{"date":2035,"open":868,"high":1854,"low":1908,"close":852,"change":577,"percent_change":711,"volume":2036,"transactions":9,"vwap":852},"2025-05-07",22900,{"date":2038,"open":1020,"high":859,"low":978,"close":2039,"change":652,"percent_change":2040,"volume":1612,"transactions":9,"vwap":2039},"2025-05-06",3.87,-2.27,{"date":2042,"open":868,"high":962,"low":1954,"close":1038,"change":214,"percent_change":1094,"volume":1798,"transactions":9,"vwap":1038},"2025-05-05",{"date":2044,"open":1020,"high":962,"low":1020,"close":1916,"change":762,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1916},"2025-05-02",1.53,127300,{"date":2048,"open":623,"high":966,"low":623,"close":851,"change":224,"percent_change":1500,"volume":1524,"transactions":9,"vwap":851},"2025-05-01",{"date":2050,"open":1954,"high":1908,"low":692,"close":1954,"change":652,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1954},"2025-04-30",-2.26,11100,{"date":2054,"open":1891,"high":858,"low":853,"close":1916,"change":282,"percent_change":282,"volume":2055,"transactions":9,"vwap":1916},"2025-04-29",31600,{"date":2057,"open":1954,"high":1861,"low":2058,"close":1916,"change":361,"percent_change":1957,"volume":2059,"transactions":9,"vwap":1916},"2025-04-28",3.78,127100,{"date":2061,"open":1954,"high":869,"low":2062,"close":852,"change":577,"percent_change":711,"volume":2063,"transactions":9,"vwap":852},"2025-04-25",3.75,50000,{"date":185,"open":979,"high":1916,"low":2062,"close":2039,"change":1135,"percent_change":483,"volume":799,"transactions":9,"vwap":2039}]