[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIEN":3,"homepage-market-summary":33,"stock-historical-LIEN":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"LIEN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Chicago Atlantic BDC, Inc. Common Stock","Nasdaq",null,"Common Stock","Chicago Atlantic BDC Inc is a specialty finance company. The company is an externally managed, closed-end, non-diversified management investment company with an investment objective to maximize risk-adjusted returns on equity for its stockholders by investing in direct loans to privately held middle-market companies, with a focus on cannabis companies.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},14.2111,1.36,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"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},9.57,9.52,9.8248,9.5,0.07,0.74,77325.083169,602,9.6297,11.27,8.92,60882.283996960155,27.7,508,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,44,51,58,65,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":41,"is_up":42,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":42,"sparkline":77,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,111,116,121,126,131,136,141,146,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.73,53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":42},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":42},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":42},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":42},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":42},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":42},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":41,"is_up":42},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":29,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},11.44,55588,20289453.283237,-7.45,"2025-04-23",[186,187,197,207,217,226,236,247,258,269,278,286,296,303,309,316,323,332,340,346,353,362,369,377,383,390,399,405,410,416,423,434,444,453,461,469,477,485,493,501,511,519,528,539,544,551,559,566,572,579,585,589,596,602,609,618,624,630,637,642,648,656,662,666,672,678,684,690,695,700,705,711,717,724,729,734,737,740,746,750,753,756,760,764,769,774,777,781,784,787,791,794,799,804,808,811,817,823,829,834,839,845,851,857,862,867,871,878,883,887,891,895,899,904,908,914,920,924,930,934,938,942,945,949,953,956,960,963,968,972,975,980,984,988,993,999,1003,1007,1011,1016,1019,1023,1027,1030,1033,1038,1045,1050,1053,1059,1065,1070,1074,1078,1081,1085,1089,1092,1098,1102,1106,1109,1114,1119,1123,1128,1132,1135,1138,1141,1146,1152,1158,1165,1172,1179,1186,1190,1196,1202,1208,1215,1220,1224,1228,1232,1236,1241,1247,1252,1257,1263,1267,1271,1277,1282,1286,1290,1297,1304,1311,1316,1321,1328,1334,1339,1342,1347,1353,1356,1361,1368,1374,1379,1383,1387,1393,1396,1399,1403,1407,1412,1416,1422,1426,1431,1435,1438,1442,1446,1451,1454,1459,1464,1469,1473,1475,1478,1483,1487,1489,1492,1496,1500,1505,1508,1511,1516,1520,1522,1527,1532,1535,1538,1542,1546,1551,1557,1562,1568,1574,1580,1586,1594,1598,1601,1604,1609,1612,1617,1621,1625,1630,1637,1641,1645,1649,1653,1656,1660,1664,1669,1673,1677,1681,1686,1690,1692,1695,1698,1702,1704,1707,1711,1714,1718,1720,1725,1728,1730,1733,1736,1739,1744,1748,1751,1754,1757,1761,1764,1769,1774,1779,1785,1793,1797,1800,1804,1808,1811,1816,1819,1823,1827,1830,1834,1838,1840,1843,1848,1850,1854,1861,1866,1870,1873,1878,1880,1885,1889,1893,1896,1899,1903,1906,1909,1913,1916,1919,1923,1928,1934,1937,1941,1945,1950,1953,1957,1960,1963,1967,1972,1974,1978,1982],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":189,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",9.4675,9.604,9.4,0.05,0.53,41162.256121,344,9.4507,{"date":198,"open":199,"high":200,"low":191,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",9.51,9.5773,9.45,-0.09,-0.94,95126.935623,818,9.4266,{"date":208,"open":209,"high":210,"low":199,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",9.61,9.655,9.54,-0.07,-0.73,85679.414678,1111,9.5915,{"date":218,"open":219,"high":220,"low":219,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",9.58,9.82,0.04,0.42,27405.093,346,9.6671,{"date":227,"open":228,"high":229,"low":230,"close":19,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",9.93,9.94,9.55,-0.47,-4.68,112869.610232,1560,9.7334,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",10.07,10.24,9.7673,10.04,-0.27,-2.62,116826.266037,1128,10.0102,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",10.39,10.4398,10.28,10.31,-0.04,-0.39,121223.88639,816,10.3652,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",10.3,10.5,10.29,10.35,0.08,0.78,71351.620717,568,10.3997,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",10.25,10.41,10.27,0,90422.2251,630,10.3466,{"date":279,"open":271,"high":280,"low":271,"close":273,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",10.34,0.1,0.98,39035.47171,471,10.2834,{"date":287,"open":288,"high":252,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",10.3095,10.15,10.17,-0.05,-0.49,52867.309,615,10.2165,{"date":297,"open":298,"high":260,"low":298,"close":299,"change":274,"percent_change":274,"volume":300,"transactions":301,"vwap":302},"2026-09-17",10.16,10.22,48449.388293,659,10.2479,{"date":304,"open":305,"high":262,"low":298,"close":299,"change":274,"percent_change":274,"volume":306,"transactions":307,"vwap":308},"2026-09-16",10.2,32030.134779,448,10.2071,{"date":310,"open":311,"high":251,"low":311,"close":299,"change":221,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",10.1235,0.39,27654.59061,518,10.1963,{"date":317,"open":318,"high":262,"low":318,"close":319,"change":221,"percent_change":312,"volume":320,"transactions":321,"vwap":322},"2026-09-14",10.11,10.18,22787.25109,372,10.2029,{"date":324,"open":325,"high":239,"low":326,"close":327,"change":328,"percent_change":144,"volume":329,"transactions":330,"vwap":331},"2026-09-11",10.12,10.1,10.14,-0.035,19555.5026,383,10.1625,{"date":333,"open":305,"high":271,"low":326,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",10.175,-0.025,-0.25,26553.040834,457,10.1513,{"date":341,"open":298,"high":342,"low":326,"close":305,"change":291,"percent_change":292,"volume":343,"transactions":344,"vwap":345},"2026-09-09",10.244,24704.5856,519,10.1827,{"date":347,"open":348,"high":348,"low":349,"close":271,"change":212,"percent_change":350,"volume":351,"transactions":352,"vwap":239},"2026-09-08",10.32,10.195,-0.68,75580.341695,1253,{"date":354,"open":355,"high":280,"low":356,"close":348,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",10.2999,10.2001,-0.01,-0.1,14860.765113,713,10.2796,{"date":363,"open":262,"high":364,"low":299,"close":365,"change":264,"percent_change":265,"volume":366,"transactions":367,"vwap":368},"2026-09-03",10.3641,10.33,36577.0972,798,10.2935,{"date":370,"open":262,"high":371,"low":299,"close":271,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",10.3138,-0.02,-0.19,10373.028597,319,10.2735,{"date":378,"open":365,"high":379,"low":305,"close":273,"change":212,"percent_change":350,"volume":380,"transactions":381,"vwap":382},"2026-09-01",10.3899,11022.315786,296,10.2968,{"date":384,"open":271,"high":263,"low":385,"close":280,"change":386,"percent_change":76,"volume":387,"transactions":388,"vwap":389},"2026-08-31",10.165,0.14,122773.828427,1181,10.2907,{"date":391,"open":392,"high":393,"low":325,"close":305,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",10.19,10.26,0.06,0.59,37798.614328,983,10.2048,{"date":400,"open":401,"high":392,"low":318,"close":327,"change":357,"percent_change":358,"volume":402,"transactions":403,"vwap":404},"2026-08-27",10.135,27126.829401,466,10.1632,{"date":406,"open":319,"high":392,"low":289,"close":289,"change":253,"percent_change":254,"volume":407,"transactions":408,"vwap":409},"2026-08-26",16731.077069,354,10.161,{"date":411,"open":318,"high":271,"low":412,"close":392,"change":221,"percent_change":312,"volume":413,"transactions":414,"vwap":415},"2026-08-25",10,49173.918129,901,10.1338,{"date":417,"open":238,"high":392,"low":418,"close":289,"change":386,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",10.05,1.4,80407.939811,884,10.1044,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",9.8,10.13,9.768,10.01,0.23,2.35,68392.434255,693,10.0043,{"date":435,"open":436,"high":437,"low":209,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",9.73,9.89,9.78,0.28,2.95,132428.959839,1258,9.7518,{"date":445,"open":446,"high":447,"low":201,"close":22,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",9.48,9.725,-0.12,-1.25,77650.559239,590,9.5525,{"date":454,"open":446,"high":455,"low":191,"close":456,"change":386,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",9.67,9.62,1.48,63701.194746,380,9.5076,{"date":462,"open":463,"high":456,"low":464,"close":446,"change":253,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",9.38,9.31,-0.42,175365.647101,1144,9.4577,{"date":470,"open":199,"high":471,"low":472,"close":20,"change":264,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",9.625,9.3101,0.85,25820.046,479,9.4777,{"date":478,"open":479,"high":219,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":367,"vwap":484},"2026-08-13",9.3,9.44,-0.234,-2.42,71193.5057,9.4337,{"date":486,"open":438,"high":438,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":338,"vwap":492},"2026-08-12",9.64,9.674,-0.106,-1.08,25499.691829,9.7067,{"date":494,"open":209,"high":495,"low":496,"close":438,"change":497,"percent_change":419,"volume":498,"transactions":499,"vwap":500},"2026-08-11",9.8509,9.575,0.135,26842.745918,434,9.7122,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",9.46,9.81,9.645,0.145,1.53,73027.979411,791,9.6695,{"date":512,"open":513,"high":19,"low":191,"close":22,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",9.49,0.12,1.28,18931.087086,290,9.4605,{"date":520,"open":521,"high":209,"low":522,"close":463,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",9.39,9.36,0.03,0.32,54404.256423,959,9.4649,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",9.34,9.4799,9.32,9.35,0.01,0.11,48903.09511,388,9.3433,{"date":540,"open":530,"high":503,"low":532,"close":530,"change":541,"percent_change":75,"volume":542,"transactions":344,"vwap":543},"2026-08-04",0.02,38446.947955,9.3614,{"date":545,"open":546,"high":547,"low":546,"close":532,"change":264,"percent_change":49,"volume":548,"transactions":549,"vwap":550},"2026-08-03",9.25,9.495,47783.720549,597,9.3552,{"date":552,"open":530,"high":533,"low":553,"close":554,"change":358,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",9.22,9.24,-1.07,79172.200432,734,9.2731,{"date":560,"open":463,"high":561,"low":479,"close":530,"change":357,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",9.485,-0.11,25592.295013,437,9.3429,{"date":567,"open":191,"high":446,"low":479,"close":533,"change":291,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",-0.53,85468.019935,401,9.3777,{"date":573,"open":574,"high":575,"low":576,"close":191,"change":192,"percent_change":193,"volume":577,"transactions":301,"vwap":578},"2026-07-28",9.41,9.6113,9.3507,34949.849635,9.4302,{"date":580,"open":463,"high":581,"low":530,"close":533,"change":291,"percent_change":568,"volume":582,"transactions":583,"vwap":584},"2026-07-27",9.6881,41926.954064,522,9.4092,{"date":586,"open":464,"high":22,"low":464,"close":191,"change":357,"percent_change":562,"volume":587,"transactions":338,"vwap":588},"2026-07-24",32146.228893,9.4192,{"date":590,"open":591,"high":211,"low":191,"close":574,"change":448,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",9.53,-1.26,61432.05251,628,9.4429,{"date":597,"open":487,"high":438,"low":20,"close":591,"change":448,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",-1.24,58581.503887,578,9.6057,{"date":603,"open":20,"high":604,"low":20,"close":605,"change":23,"percent_change":109,"volume":606,"transactions":607,"vwap":608},"2026-07-21",9.87,9.65,25125.032486,410,9.6706,{"date":610,"open":611,"high":612,"low":230,"close":219,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",9.77,9.92,-0.15,-1.54,70711.854082,757,9.6604,{"date":619,"open":620,"high":621,"low":605,"close":436,"change":448,"percent_change":622,"volume":623,"transactions":9,"vwap":436},"2026-07-17",9.85,9.96,-1.22,48200,{"date":625,"open":229,"high":626,"low":425,"close":620,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":620},"2026-07-16",10.02,-0.06,-0.61,44300,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":523,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-15",9.84,10.015,9.91,0.3,45600,{"date":638,"open":220,"high":639,"low":220,"close":640,"change":357,"percent_change":358,"volume":641,"transactions":9,"vwap":640},"2026-07-14",9.974,9.88,36300,{"date":643,"open":604,"high":644,"low":438,"close":437,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":437},"2026-07-13",10.038,0.075,0.76,27800,{"date":649,"open":650,"high":325,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",9.9,9.71,9.815,-0.055,-0.56,86800,{"date":657,"open":658,"high":412,"low":658,"close":604,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":604},"2026-07-09",9.66,0.22,2.28,124800,{"date":663,"open":220,"high":229,"low":505,"close":605,"change":562,"percent_change":664,"volume":665,"transactions":9,"vwap":605},"2026-07-08",-1.13,143100,{"date":667,"open":668,"high":412,"low":669,"close":670,"change":627,"percent_change":628,"volume":671,"transactions":9,"vwap":670},"2026-07-07",9.86,9.72,9.76,44800,{"date":673,"open":612,"high":674,"low":438,"close":220,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":220},"2026-07-06",9.99,-0.16,-1.6,45000,{"date":679,"open":680,"high":680,"low":437,"close":681,"change":253,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-02",10.08,9.98,-0.4,41400,{"date":685,"open":437,"high":686,"low":611,"close":626,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":626},"2026-07-01",10.075,0.25,2.56,151000,{"date":691,"open":692,"high":692,"low":651,"close":611,"change":562,"percent_change":693,"volume":694,"transactions":9,"vwap":611},"2026-06-30",9.95,-1.11,91900,{"date":696,"open":412,"high":318,"low":697,"close":640,"change":358,"percent_change":698,"volume":699,"transactions":9,"vwap":640},"2026-06-29",9.851,-1,107800,{"date":701,"open":680,"high":280,"low":702,"close":681,"change":465,"percent_change":703,"volume":704,"transactions":9,"vwap":681},"2026-06-26",9.925,-4.04,60100,{"date":706,"open":280,"high":707,"low":280,"close":708,"change":627,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-25",10.61,10.4,-0.57,173100,{"date":712,"open":263,"high":713,"low":252,"close":714,"change":264,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-24",10.58,10.46,0.77,94800,{"date":718,"open":289,"high":719,"low":720,"close":721,"change":429,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-23",10.45,10.03,10.38,2.27,89300,{"date":725,"open":252,"high":726,"low":241,"close":289,"change":202,"percent_change":727,"volume":728,"transactions":9,"vwap":289},"2026-06-22",10.55,-0.88,146600,{"date":730,"open":412,"high":239,"low":681,"close":239,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":239},"2026-06-18",0.24,2.4,173700,{"date":735,"open":412,"high":412,"low":621,"close":412,"change":534,"percent_change":281,"volume":736,"transactions":9,"vwap":412},"2026-06-17",124000,{"date":738,"open":412,"high":412,"low":229,"close":674,"change":541,"percent_change":170,"volume":739,"transactions":9,"vwap":674},"2026-06-16",60600,{"date":741,"open":412,"high":412,"low":228,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-15",9.97,-0.03,-0.3,75400,{"date":747,"open":681,"high":412,"low":640,"close":412,"change":134,"percent_change":748,"volume":749,"transactions":9,"vwap":412},"2026-06-12",0.91,54500,{"date":751,"open":437,"high":681,"low":640,"close":634,"change":541,"percent_change":170,"volume":752,"transactions":9,"vwap":634},"2026-06-11",21600,{"date":754,"open":412,"high":412,"low":437,"close":437,"change":358,"percent_change":698,"volume":755,"transactions":9,"vwap":437},"2026-06-10",48500,{"date":757,"open":504,"high":412,"low":504,"close":674,"change":56,"percent_change":758,"volume":759,"transactions":9,"vwap":674},"2026-06-09",1.83,75300,{"date":761,"open":620,"high":620,"low":762,"close":504,"change":541,"percent_change":170,"volume":763,"transactions":9,"vwap":504},"2026-06-08",9.784,58400,{"date":765,"open":650,"high":650,"low":670,"close":766,"change":212,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-05",9.79,-0.71,38000,{"date":770,"open":650,"high":650,"low":771,"close":668,"change":221,"percent_change":772,"volume":773,"transactions":9,"vwap":668},"2026-06-04",9.805,0.41,20700,{"date":775,"open":220,"high":650,"low":611,"close":220,"change":743,"percent_change":744,"volume":776,"transactions":9,"vwap":220},"2026-06-03",61800,{"date":778,"open":412,"high":412,"low":632,"close":620,"change":562,"percent_change":779,"volume":780,"transactions":9,"vwap":620},"2026-06-02",-1.1,47300,{"date":782,"open":412,"high":412,"low":634,"close":621,"change":253,"percent_change":682,"volume":783,"transactions":9,"vwap":621},"2026-06-01",90500,{"date":785,"open":626,"high":626,"low":634,"close":412,"change":541,"percent_change":170,"volume":786,"transactions":9,"vwap":412},"2026-05-29",66500,{"date":788,"open":612,"high":412,"low":789,"close":681,"change":534,"percent_change":281,"volume":790,"transactions":9,"vwap":681},"2026-05-28",9.915,52600,{"date":792,"open":720,"high":418,"low":634,"close":742,"change":274,"percent_change":274,"volume":793,"transactions":9,"vwap":742},"2026-05-27",74900,{"date":795,"open":796,"high":290,"low":621,"close":742,"change":264,"percent_change":797,"volume":798,"transactions":9,"vwap":742},"2026-05-26",10.06,0.81,131000,{"date":800,"open":801,"high":412,"low":425,"close":437,"change":23,"percent_change":802,"volume":803,"transactions":9,"vwap":437},"2026-05-22",9.83,0.71,47900,{"date":805,"open":620,"high":604,"low":806,"close":220,"change":534,"percent_change":281,"volume":807,"transactions":9,"vwap":220},"2026-05-21",9.705,21000,{"date":809,"open":437,"high":437,"low":487,"close":504,"change":541,"percent_change":170,"volume":810,"transactions":9,"vwap":504},"2026-05-20",114000,{"date":812,"open":418,"high":813,"low":766,"close":766,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":766},"2026-05-19",10.234,-0.2,-2,134400,{"date":818,"open":425,"high":271,"low":819,"close":674,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":674},"2026-05-18",9.775,0.29,2.99,198800,{"date":824,"open":825,"high":228,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-15",9.7,-0.13,-1.32,80700,{"date":830,"open":533,"high":621,"low":831,"close":801,"change":646,"percent_change":832,"volume":833,"transactions":9,"vwap":801},"2026-05-14",9.275,8.38,197700,{"date":835,"open":836,"high":479,"low":836,"close":837,"change":274,"percent_change":274,"volume":838,"transactions":9,"vwap":837},"2026-05-13",9.01,9.07,20400,{"date":840,"open":841,"high":842,"low":843,"close":837,"change":541,"percent_change":659,"volume":844,"transactions":9,"vwap":837},"2026-05-12",9.06,9.165,8.95,40000,{"date":846,"open":836,"high":847,"low":29,"close":848,"change":221,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-11",9.19,9.05,0.44,45400,{"date":852,"open":463,"high":853,"low":836,"close":836,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":836},"2026-05-08",9.438,-0.33,-3.53,95000,{"date":858,"open":201,"high":859,"low":464,"close":530,"change":372,"percent_change":860,"volume":861,"transactions":9,"vwap":530},"2026-05-07",9.455,-0.21,24800,{"date":863,"open":533,"high":864,"low":532,"close":522,"change":743,"percent_change":865,"volume":866,"transactions":9,"vwap":522},"2026-05-06",9.42,-0.32,46200,{"date":868,"open":530,"high":191,"low":464,"close":521,"change":394,"percent_change":869,"volume":870,"transactions":9,"vwap":521},"2026-05-05",0.64,52000,{"date":872,"open":574,"high":873,"low":874,"close":875,"change":264,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-04",9.47,9.28,9.33,0.86,24700,{"date":879,"open":880,"high":503,"low":881,"close":546,"change":541,"percent_change":659,"volume":882,"transactions":9,"vwap":546},"2026-05-01",9.415,9.21,23100,{"date":884,"open":553,"high":522,"low":847,"close":885,"change":541,"percent_change":659,"volume":886,"transactions":9,"vwap":885},"2026-04-30",9.23,76000,{"date":888,"open":464,"high":480,"low":847,"close":881,"change":373,"percent_change":889,"volume":890,"transactions":9,"vwap":881},"2026-04-29",-2.02,37600,{"date":892,"open":20,"high":20,"low":533,"close":191,"change":514,"percent_change":893,"volume":894,"transactions":9,"vwap":191},"2026-04-28",1.29,51900,{"date":896,"open":574,"high":873,"low":847,"close":874,"change":826,"percent_change":897,"volume":898,"transactions":9,"vwap":874},"2026-04-27",-1.38,72800,{"date":900,"open":513,"high":513,"low":574,"close":574,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":574},"2026-04-24",-0.08,-0.84,13900,{"date":905,"open":906,"high":906,"low":907,"close":513,"change":357,"percent_change":562,"volume":850,"transactions":9,"vwap":513},"2026-04-23",9.6,9.37,{"date":909,"open":910,"high":209,"low":911,"close":22,"change":429,"percent_change":912,"volume":913,"transactions":9,"vwap":22},"2026-04-22",9.29,9.18,2.48,201800,{"date":915,"open":201,"high":591,"low":916,"close":917,"change":860,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-21",9.26,9.27,-2.22,48700,{"date":921,"open":922,"high":487,"low":191,"close":446,"change":212,"percent_change":213,"volume":923,"transactions":9,"vwap":446},"2026-04-20",9.59,102300,{"date":925,"open":926,"high":926,"low":446,"close":230,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":230},"2026-04-17",9.685,0.15,1.6,50400,{"date":931,"open":199,"high":605,"low":521,"close":191,"change":358,"percent_change":932,"volume":933,"transactions":9,"vwap":191},"2026-04-16",-1.05,46100,{"date":935,"open":513,"high":936,"low":503,"close":22,"change":394,"percent_change":869,"volume":937,"transactions":9,"vwap":22},"2026-04-15",9.63,154300,{"date":939,"open":864,"high":873,"low":940,"close":480,"change":514,"percent_change":893,"volume":941,"transactions":9,"vwap":480},"2026-04-14",9.322,82200,{"date":943,"open":530,"high":533,"low":916,"close":532,"change":134,"percent_change":282,"volume":944,"transactions":9,"vwap":532},"2026-04-13",117000,{"date":946,"open":532,"high":446,"low":881,"close":885,"change":212,"percent_change":947,"volume":948,"transactions":9,"vwap":885},"2026-04-10",-0.75,43200,{"date":950,"open":479,"high":951,"low":479,"close":479,"change":274,"percent_change":274,"volume":952,"transactions":9,"vwap":479},"2026-04-09",9.434,32700,{"date":954,"open":521,"high":201,"low":479,"close":479,"change":274,"percent_change":274,"volume":955,"transactions":9,"vwap":479},"2026-04-08",60800,{"date":957,"open":230,"high":230,"low":916,"close":479,"change":675,"percent_change":958,"volume":959,"transactions":9,"vwap":479},"2026-04-07",-1.69,28600,{"date":961,"open":906,"high":487,"low":201,"close":503,"change":358,"percent_change":932,"volume":962,"transactions":9,"vwap":503},"2026-04-06",97500,{"date":964,"open":191,"high":922,"low":533,"close":965,"change":966,"percent_change":967,"volume":962,"transactions":9,"vwap":965},"2026-04-02",9.56,0.16,1.7,{"date":969,"open":970,"high":480,"low":533,"close":191,"change":394,"percent_change":869,"volume":971,"transactions":9,"vwap":191},"2026-04-01",9.395,12700,{"date":973,"open":864,"high":513,"low":479,"close":530,"change":523,"percent_change":524,"volume":974,"transactions":9,"vwap":530},"2026-03-31",50200,{"date":976,"open":977,"high":978,"low":977,"close":464,"change":373,"percent_change":815,"volume":979,"transactions":9,"vwap":464},"2026-03-30",9.16,9.398,62300,{"date":981,"open":209,"high":982,"low":22,"close":22,"change":448,"percent_change":449,"volume":983,"transactions":9,"vwap":22},"2026-03-27",9.844,91300,{"date":985,"open":487,"high":766,"low":922,"close":456,"change":212,"percent_change":986,"volume":987,"transactions":9,"vwap":456},"2026-03-26",-0.72,99200,{"date":989,"open":669,"high":604,"low":922,"close":990,"change":743,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-25",9.69,-0.31,85700,{"date":994,"open":995,"high":996,"low":209,"close":669,"change":192,"percent_change":997,"volume":998,"transactions":9,"vwap":669},"2026-03-24",9.68,9.875,0.52,108300,{"date":1000,"open":425,"high":674,"low":605,"close":455,"change":253,"percent_change":1001,"volume":1002,"transactions":9,"vwap":455},"2026-03-23",-0.41,135000,{"date":1004,"open":326,"high":326,"low":922,"close":651,"change":254,"percent_change":1005,"volume":1006,"transactions":9,"vwap":651},"2026-03-20",-3.86,258600,{"date":1008,"open":229,"high":305,"low":640,"close":326,"change":170,"percent_change":1009,"volume":1010,"transactions":9,"vwap":326},"2026-03-19",2.02,68700,{"date":1012,"open":742,"high":1013,"low":650,"close":650,"change":212,"percent_change":1014,"volume":1015,"transactions":9,"vwap":650},"2026-03-18",10.035,-0.7,18000,{"date":1017,"open":412,"high":326,"low":229,"close":742,"change":743,"percent_change":744,"volume":1018,"transactions":9,"vwap":742},"2026-03-17",16800,{"date":1020,"open":228,"high":426,"low":228,"close":412,"change":23,"percent_change":1021,"volume":1022,"transactions":9,"vwap":412},"2026-03-16",0.7,58100,{"date":1024,"open":1025,"high":674,"low":650,"close":228,"change":357,"percent_change":358,"volume":1026,"transactions":9,"vwap":228},"2026-03-13",9.945,24100,{"date":1028,"open":229,"high":412,"low":612,"close":229,"change":253,"percent_change":682,"volume":1029,"transactions":9,"vwap":229},"2026-03-12",31200,{"date":1031,"open":674,"high":426,"low":220,"close":681,"change":372,"percent_change":814,"volume":1032,"transactions":9,"vwap":681},"2026-03-11",56000,{"date":1034,"open":626,"high":241,"low":801,"close":412,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":412},"2026-03-10",0.045,0.45,28800,{"date":1039,"open":742,"high":796,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-09",9.856,9.955,-0.085,-0.85,43600,{"date":1046,"open":1047,"high":418,"low":621,"close":241,"change":221,"percent_change":1048,"volume":1049,"transactions":9,"vwap":241},"2026-03-06",9.995,0.4,15800,{"date":1051,"open":412,"high":327,"low":692,"close":412,"change":274,"percent_change":274,"volume":1052,"transactions":9,"vwap":412},"2026-03-05",27400,{"date":1054,"open":1055,"high":280,"low":621,"close":412,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":412},"2026-03-04",10.271,-0.23,-2.25,54600,{"date":1060,"open":229,"high":263,"low":229,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-03",10.23,0.26,2.61,56500,{"date":1066,"open":720,"high":1067,"low":742,"close":742,"change":627,"percent_change":1068,"volume":1069,"transactions":9,"vwap":742},"2026-03-02",10.37,-0.6,63700,{"date":1071,"open":273,"high":251,"low":228,"close":720,"change":91,"percent_change":1072,"volume":1073,"transactions":9,"vwap":720},"2026-02-27",-2.34,41500,{"date":1075,"open":238,"high":251,"low":796,"close":273,"change":75,"percent_change":1076,"volume":1077,"transactions":9,"vwap":273},"2026-02-26",2.09,24600,{"date":1079,"open":626,"high":318,"low":621,"close":796,"change":221,"percent_change":1048,"volume":1080,"transactions":9,"vwap":796},"2026-02-25",32000,{"date":1082,"open":801,"high":318,"low":801,"close":626,"change":75,"percent_change":1083,"volume":1084,"transactions":9,"vwap":626},"2026-02-24",2.14,32200,{"date":1086,"open":621,"high":327,"low":670,"close":504,"change":613,"percent_change":1087,"volume":1088,"transactions":9,"vwap":504},"2026-02-23",-1.51,98400,{"date":1090,"open":428,"high":273,"low":621,"close":621,"change":357,"percent_change":358,"volume":1091,"transactions":9,"vwap":621},"2026-02-20",47800,{"date":1093,"open":326,"high":1094,"low":621,"close":742,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":742},"2026-02-19",10.225,-0.18,-1.77,65700,{"date":1099,"open":318,"high":1100,"low":318,"close":289,"change":274,"percent_change":274,"volume":1101,"transactions":9,"vwap":289},"2026-02-18",10.305,30800,{"date":1103,"open":1061,"high":365,"low":289,"close":289,"change":358,"percent_change":1104,"volume":1105,"transactions":9,"vwap":289},"2026-02-17",-0.98,32900,{"date":1107,"open":260,"high":280,"low":289,"close":271,"change":221,"percent_change":312,"volume":1108,"transactions":9,"vwap":271},"2026-02-13",25100,{"date":1110,"open":251,"high":263,"low":1111,"close":1112,"change":221,"percent_change":312,"volume":1113,"transactions":9,"vwap":1112},"2026-02-12",10.185,10.21,43000,{"date":1115,"open":298,"high":1116,"low":325,"close":290,"change":627,"percent_change":1117,"volume":1118,"transactions":9,"vwap":290},"2026-02-11",10.42,-0.59,42100,{"date":1120,"open":299,"high":708,"low":318,"close":1061,"change":627,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1061},"2026-02-10",-0.58,66100,{"date":1124,"open":326,"high":1125,"low":680,"close":262,"change":56,"percent_change":1126,"volume":1127,"transactions":9,"vwap":262},"2026-02-09",10.43,1.78,175000,{"date":1129,"open":262,"high":1130,"low":241,"close":318,"change":358,"percent_change":1104,"volume":1131,"transactions":9,"vwap":318},"2026-02-06",10.404,93300,{"date":1133,"open":305,"high":714,"low":305,"close":1112,"change":534,"percent_change":281,"volume":1134,"transactions":9,"vwap":1112},"2026-02-05",66700,{"date":1136,"open":1112,"high":272,"low":305,"close":305,"change":291,"percent_change":292,"volume":1137,"transactions":9,"vwap":305},"2026-02-04",24900,{"date":1139,"open":273,"high":365,"low":318,"close":271,"change":291,"percent_change":292,"volume":1140,"transactions":9,"vwap":271},"2026-02-03",93100,{"date":1142,"open":1116,"high":1143,"low":273,"close":260,"change":373,"percent_change":1144,"volume":1145,"transactions":9,"vwap":260},"2026-02-02",10.51,-1.81,77100,{"date":1147,"open":1148,"high":1149,"low":1125,"close":1150,"change":627,"percent_change":709,"volume":1151,"transactions":9,"vwap":1150},"2026-01-30",10.53,10.76,10.49,78600,{"date":1153,"open":1154,"high":1155,"low":1143,"close":726,"change":675,"percent_change":1156,"volume":1157,"transactions":9,"vwap":726},"2026-01-29",10.64,10.75,-1.49,56400,{"date":1159,"open":1160,"high":1161,"low":726,"close":1162,"change":386,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-28",10.6,10.77,10.71,1.32,85800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":372,"percent_change":373,"volume":1171,"transactions":9,"vwap":1170},"2026-01-27",10.66,10.709,10.52,10.57,27700,{"date":1173,"open":1174,"high":1175,"low":719,"close":1176,"change":562,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-26",10.78,10.9,10.59,-1.03,73600,{"date":1180,"open":707,"high":1181,"low":1182,"close":1183,"change":170,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-01-23",10.74,10.44,10.7,1.9,123800,{"date":1187,"open":1176,"high":1188,"low":1125,"close":261,"change":274,"percent_change":274,"volume":1189,"transactions":9,"vwap":261},"2026-01-22",10.746,88600,{"date":1191,"open":1192,"high":1193,"low":219,"close":261,"change":613,"percent_change":1194,"volume":1195,"transactions":9,"vwap":261},"2026-01-21",10.56,10.86,-1.41,770900,{"date":1197,"open":1116,"high":1198,"low":1116,"close":1199,"change":429,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-20",10.81,10.65,2.21,102200,{"date":1203,"open":1204,"high":1205,"low":272,"close":1116,"change":292,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1116},"2026-01-16",10.8,10.95,-4.49,77300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":514,"percent_change":1214,"volume":974,"transactions":9,"vwap":1213},"2026-01-15",10.79,11.16,10.614,10.91,1.11,{"date":1216,"open":719,"high":1217,"low":1125,"close":1210,"change":524,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1210},"2026-01-14",10.85,3.06,42300,{"date":1221,"open":1160,"high":1167,"low":249,"close":1222,"change":1095,"percent_change":958,"volume":1223,"transactions":9,"vwap":1222},"2026-01-13",10.47,63600,{"date":1225,"open":1182,"high":1199,"low":249,"close":1199,"change":439,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1199},"2026-01-12",2.7,82300,{"date":1229,"open":272,"high":261,"low":290,"close":1067,"change":541,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1067},"2026-01-09",0.19,59400,{"date":1233,"open":251,"high":1234,"low":251,"close":263,"change":274,"percent_change":274,"volume":1235,"transactions":9,"vwap":263},"2026-01-08",10.415,47500,{"date":1237,"open":261,"high":1143,"low":393,"close":263,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":263},"2026-01-07",-0.14,-1.33,51600,{"date":1242,"open":714,"high":1150,"low":1243,"close":1150,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1150},"2026-01-06",10.366,0.085,0.82,54800,{"date":1248,"open":1182,"high":1150,"low":260,"close":1249,"change":1250,"percent_change":193,"volume":1251,"transactions":9,"vwap":1249},"2026-01-05",10.405,0.055,75600,{"date":1253,"open":1116,"high":1254,"low":1255,"close":263,"change":541,"percent_change":1230,"volume":1256,"transactions":9,"vwap":263},"2026-01-02",10.455,10.275,34100,{"date":1258,"open":1259,"high":1259,"low":1112,"close":365,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":365},"2025-12-31",10.48,-0.17,-1.62,50500,{"date":1264,"open":1162,"high":1265,"low":261,"close":261,"change":1238,"percent_change":827,"volume":1266,"transactions":9,"vwap":261},"2025-12-30",10.73,33100,{"date":1268,"open":1269,"high":1181,"low":261,"close":1154,"change":523,"percent_change":439,"volume":1270,"transactions":9,"vwap":1154},"2025-12-29",10.54,78900,{"date":1272,"open":1160,"high":1265,"low":1273,"close":707,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":707},"2025-12-26",10.546,0.13,1.24,19400,{"date":1278,"open":1067,"high":1279,"low":1067,"close":1259,"change":221,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1259},"2025-12-24",10.596,0.38,47400,{"date":1283,"open":1116,"high":1199,"low":1112,"close":1182,"change":253,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1182},"2025-12-23",-0.38,32500,{"date":1287,"open":348,"high":1288,"low":273,"close":1259,"change":1238,"percent_change":827,"volume":1289,"transactions":9,"vwap":1259},"2025-12-22",10.705,68900,{"date":1291,"open":1292,"high":1293,"low":1160,"close":1294,"change":91,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-19",10.88,11.053,10.62,-2.21,42200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1193,"change":212,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1193},"2025-12-18",10.84,11.2,10.766,-0.64,20600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":291,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-12-17",11.08,11.1,10.93,-0.46,39100,{"date":1312,"open":1308,"high":1313,"low":1213,"close":1314,"change":221,"percent_change":1315,"volume":1101,"transactions":9,"vwap":1314},"2025-12-16",11.11,10.98,0.37,{"date":1317,"open":1306,"high":1318,"low":1308,"close":1319,"change":534,"percent_change":134,"volume":1320,"transactions":9,"vwap":1319},"2025-12-15",11.26,10.94,107000,{"date":1322,"open":1174,"high":1323,"low":1324,"close":1308,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1308},"2025-12-12",11.095,10.706,0.27,2.53,112700,{"date":1329,"open":1330,"high":1183,"low":1330,"close":1167,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1167},"2025-12-11",10.582,0.035,0.33,30300,{"date":1335,"open":1265,"high":1265,"low":1294,"close":1336,"change":1337,"percent_change":1238,"volume":1338,"transactions":9,"vwap":1336},"2025-12-10",10.625,-0.015,21400,{"date":1340,"open":1149,"high":1198,"low":1170,"close":1154,"change":291,"percent_change":231,"volume":1341,"transactions":9,"vwap":1154},"2025-12-09",21300,{"date":1343,"open":1161,"high":1161,"low":1344,"close":1345,"change":534,"percent_change":134,"volume":1346,"transactions":9,"vwap":1345},"2025-12-08",10.621,10.69,23000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":134,"percent_change":473,"volume":1276,"transactions":9,"vwap":1352},"2025-12-05",10.67,10.89,10.575,10.68,{"date":1354,"open":1292,"high":1292,"low":261,"close":1176,"change":1095,"percent_change":1355,"volume":1026,"transactions":9,"vwap":1176},"2025-12-04",-1.67,{"date":1357,"open":28,"high":28,"low":305,"close":1161,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1161},"2025-12-03",-0.45,-4.01,66200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":386,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-02",11.13,11.22,11.01,1.26,37200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1306,"change":192,"percent_change":1036,"volume":1373,"transactions":9,"vwap":1306},"2025-12-01",11,11.14,10.92,53300,{"date":1375,"open":1308,"high":1376,"low":1377,"close":1376,"change":1274,"percent_change":1378,"volume":929,"transactions":9,"vwap":1376},"2025-11-28",11.03,10.87,1.19,{"date":1380,"open":1175,"high":1308,"low":1381,"close":1175,"change":274,"percent_change":274,"volume":1382,"transactions":9,"vwap":1175},"2025-11-26",10.765,16100,{"date":1384,"open":1350,"high":1308,"low":1183,"close":1175,"change":23,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1175},"2025-11-25",0.65,19000,{"date":1388,"open":1199,"high":1372,"low":1389,"close":1390,"change":429,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-11-24",10.504,10.83,2.17,34500,{"date":1394,"open":1294,"high":1167,"low":1269,"close":1160,"change":253,"percent_change":1284,"volume":1395,"transactions":9,"vwap":1160},"2025-11-21",21800,{"date":1397,"open":714,"high":1154,"low":714,"close":1154,"change":281,"percent_change":1398,"volume":1276,"transactions":9,"vwap":1154},"2025-11-20",0.95,{"date":1400,"open":719,"high":1401,"low":412,"close":1269,"change":274,"percent_change":274,"volume":1402,"transactions":9,"vwap":1269},"2025-11-19",10.63,76700,{"date":1404,"open":263,"high":1167,"low":620,"close":1269,"change":439,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1269},"2025-11-18",2.73,80200,{"date":1408,"open":365,"high":365,"low":1409,"close":393,"change":23,"percent_change":1410,"volume":1411,"transactions":9,"vwap":393},"2025-11-17",10.156,0.69,29700,{"date":1413,"open":426,"high":271,"low":318,"close":392,"change":675,"percent_change":1414,"volume":1415,"transactions":9,"vwap":392},"2025-11-14",-1.55,11200,{"date":1417,"open":319,"high":1418,"low":319,"close":263,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":263},"2025-11-13",10.36,0.31,3.09,11000,{"date":1423,"open":418,"high":239,"low":241,"close":241,"change":1424,"percent_change":213,"volume":1425,"transactions":9,"vwap":241},"2025-11-12",-0.074,18800,{"date":1427,"open":289,"high":289,"low":412,"close":1428,"change":1429,"percent_change":675,"volume":1430,"transactions":9,"vwap":1428},"2025-11-11",10.114,-0.016,8600,{"date":1432,"open":680,"high":298,"low":626,"close":426,"change":192,"percent_change":1433,"volume":1434,"transactions":9,"vwap":426},"2025-11-10",0.5,17800,{"date":1436,"open":271,"high":271,"low":692,"close":680,"change":274,"percent_change":274,"volume":1437,"transactions":9,"vwap":680},"2025-11-07",42400,{"date":1439,"open":305,"high":1222,"low":680,"close":680,"change":1260,"percent_change":1440,"volume":1441,"transactions":9,"vwap":680},"2025-11-06",-1.66,34200,{"date":1443,"open":1444,"high":1444,"low":305,"close":271,"change":541,"percent_change":170,"volume":1445,"transactions":9,"vwap":271},"2025-11-05",10.349,4500,{"date":1447,"open":1448,"high":280,"low":305,"close":1061,"change":1449,"percent_change":731,"volume":1450,"transactions":9,"vwap":1061},"2025-11-04",10.235,0.025,13200,{"date":1452,"open":252,"high":252,"low":327,"close":1453,"change":357,"percent_change":358,"volume":1395,"transactions":9,"vwap":1453},"2025-11-03",10.205,{"date":1455,"open":271,"high":252,"low":238,"close":1456,"change":1042,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-10-31",10.215,-0.83,50800,{"date":1460,"open":1061,"high":1461,"low":298,"close":260,"change":170,"percent_change":1462,"volume":1463,"transactions":9,"vwap":260},"2025-10-30",10.338,1.98,35100,{"date":1465,"open":271,"high":1466,"low":326,"close":326,"change":448,"percent_change":1467,"volume":1468,"transactions":9,"vwap":326},"2025-10-29",10.298,-1.17,22400,{"date":1470,"open":271,"high":1125,"low":326,"close":299,"change":448,"percent_change":1471,"volume":1472,"transactions":9,"vwap":299},"2025-10-28",-1.16,28700,{"date":1474,"open":393,"high":263,"low":271,"close":280,"change":534,"percent_change":281,"volume":1430,"transactions":9,"vwap":280},"2025-10-27",{"date":1476,"open":263,"high":719,"low":365,"close":365,"change":221,"percent_change":312,"volume":1477,"transactions":9,"vwap":365},"2025-10-24",5000,{"date":1479,"open":1061,"high":263,"low":1480,"close":262,"change":1250,"percent_change":1481,"volume":1482,"transactions":9,"vwap":262},"2025-10-23",10.145,0.54,21700,{"date":1484,"open":271,"high":251,"low":319,"close":1448,"change":1244,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1448},"2025-10-22",0.84,14100,{"date":1488,"open":796,"high":1255,"low":796,"close":289,"change":192,"percent_change":1433,"volume":1415,"transactions":9,"vwap":289},"2025-10-21",{"date":1490,"open":720,"high":325,"low":674,"close":326,"change":23,"percent_change":1021,"volume":1491,"transactions":9,"vwap":326},"2025-10-20",23500,{"date":1493,"open":392,"high":260,"low":720,"close":720,"change":358,"percent_change":1494,"volume":1495,"transactions":9,"vwap":720},"2025-10-17",-0.99,7200,{"date":1497,"open":708,"high":719,"low":680,"close":426,"change":860,"percent_change":1498,"volume":1499,"transactions":9,"vwap":426},"2025-10-16",-2.03,40700,{"date":1501,"open":1061,"high":1254,"low":1502,"close":280,"change":506,"percent_change":1503,"volume":1504,"transactions":9,"vwap":280},"2025-10-15",10.125,1.42,20300,{"date":1506,"open":241,"high":1507,"low":626,"close":349,"change":645,"percent_change":24,"volume":1080,"transactions":9,"vwap":349},"2025-10-14",10.375,{"date":1509,"open":290,"high":1249,"low":325,"close":325,"change":562,"percent_change":490,"volume":1510,"transactions":9,"vwap":325},"2025-10-13",9400,{"date":1512,"open":1112,"high":1513,"low":298,"close":1061,"change":613,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1061},"2025-10-10",10.565,-1.45,62900,{"date":1517,"open":1269,"high":1204,"low":721,"close":721,"change":1056,"percent_change":1518,"volume":1519,"transactions":9,"vwap":721},"2025-10-09",-2.17,42800,{"date":1521,"open":1143,"high":1183,"low":1143,"close":707,"change":534,"percent_change":134,"volume":1482,"transactions":9,"vwap":707},"2025-10-08",{"date":1523,"open":1524,"high":1265,"low":365,"close":1160,"change":1062,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1160},"2025-10-07",10.616,2.51,58300,{"date":1528,"open":714,"high":1529,"low":365,"close":280,"change":675,"percent_change":1530,"volume":1531,"transactions":9,"vwap":280},"2025-10-06",10.545,-1.52,45500,{"date":1533,"open":263,"high":1161,"low":263,"close":261,"change":264,"percent_change":715,"volume":1534,"transactions":9,"vwap":261},"2025-10-03",38900,{"date":1536,"open":1352,"high":1181,"low":626,"close":1116,"change":336,"percent_change":1072,"volume":1537,"transactions":9,"vwap":1116},"2025-10-02",196200,{"date":1539,"open":1222,"high":1217,"low":1222,"close":1349,"change":1540,"percent_change":1541,"volume":1495,"transactions":9,"vwap":1349},"2025-10-01",0.17,1.62,{"date":1543,"open":1213,"high":1213,"low":1222,"close":261,"change":1544,"percent_change":1545,"volume":641,"transactions":9,"vwap":261},"2025-09-30",-0.48,-4.37,{"date":1547,"open":1269,"high":1548,"low":1269,"close":1314,"change":1042,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1314},"2025-09-29",11.15,-0.77,93500,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1250,"percent_change":1433,"volume":1556,"transactions":9,"vwap":1555},"2025-09-26",11.02,11.225,11.065,64500,{"date":1558,"open":1372,"high":1559,"low":1175,"close":1365,"change":1560,"percent_change":350,"volume":1561,"transactions":9,"vwap":1365},"2025-09-25",11.184,-0.075,70600,{"date":1563,"open":1564,"high":1565,"low":1370,"close":1566,"change":1567,"percent_change":291,"volume":1276,"transactions":9,"vwap":1566},"2025-09-24",11.09,11.188,11.085,-0.005,{"date":1569,"open":1570,"high":1571,"low":1213,"close":1564,"change":221,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1564},"2025-09-23",11.05,11.165,0.36,52800,{"date":1575,"open":1576,"high":1577,"low":1193,"close":1570,"change":429,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1570},"2025-09-22",10.97,11.17,2.13,68300,{"date":1581,"open":1363,"high":180,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-09-19",10.82,-0.303,-2.72,288300,{"date":1587,"open":1588,"high":1363,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-09-18",10.99,10.821,11.123,0.173,1.58,83800,{"date":1595,"open":1376,"high":1596,"low":1175,"close":1205,"change":291,"percent_change":1358,"volume":1597,"transactions":9,"vwap":1205},"2025-09-17",11.04,69700,{"date":1599,"open":1314,"high":1596,"low":1155,"close":1370,"change":541,"percent_change":56,"volume":1600,"transactions":9,"vwap":1370},"2025-09-16",59500,{"date":1602,"open":1576,"high":1596,"low":1160,"close":1314,"change":772,"percent_change":1603,"volume":1531,"transactions":9,"vwap":1314},"2025-09-15",3.88,{"date":1605,"open":1606,"high":1314,"low":1269,"close":1170,"change":1607,"percent_change":1608,"volume":1235,"transactions":9,"vwap":1170},"2025-09-12",10.96,-0.37,-3.38,{"date":1610,"open":1199,"high":1370,"low":1199,"close":1319,"change":1572,"percent_change":1611,"volume":1463,"transactions":9,"vwap":1319},"2025-09-11",3.4,{"date":1613,"open":1292,"high":1614,"low":261,"close":713,"change":1001,"percent_change":1615,"volume":1616,"transactions":9,"vwap":713},"2025-09-10",10.915,-3.73,57600,{"date":1618,"open":1167,"high":1588,"low":1167,"close":1588,"change":659,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1588},"2025-09-09",2.04,26500,{"date":1622,"open":1372,"high":1623,"low":1162,"close":1161,"change":274,"percent_change":274,"volume":1624,"transactions":9,"vwap":1161},"2025-09-08",11.025,67400,{"date":1626,"open":1217,"high":1308,"low":1181,"close":1161,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1161},"2025-09-05",-0.095,-0.87,13800,{"date":1631,"open":1632,"high":1633,"low":1181,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-09-04",10.845,10.865,0.125,1.16,18300,{"date":1638,"open":1314,"high":1314,"low":1349,"close":1181,"change":336,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1181},"2025-09-03",-2.27,49300,{"date":1642,"open":1365,"high":1376,"low":1643,"close":1588,"change":372,"percent_change":1095,"volume":1644,"transactions":9,"vwap":1588},"2025-09-02",10.933,36600,{"date":1646,"open":1217,"high":1376,"low":1582,"close":1365,"change":535,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1365},"2025-08-29",1.01,96500,{"date":1650,"open":1376,"high":1376,"low":1210,"close":1175,"change":448,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1175},"2025-08-28",-1.09,58200,{"date":1654,"open":1213,"high":1596,"low":1582,"close":1553,"change":274,"percent_change":274,"volume":1655,"transactions":9,"vwap":1553},"2025-08-27",22700,{"date":1657,"open":1372,"high":1596,"low":1204,"close":1553,"change":281,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1553},"2025-08-26",0.92,25200,{"date":1661,"open":1314,"high":1314,"low":1161,"close":1372,"change":192,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1372},"2025-08-25",0.46,20200,{"date":1665,"open":1217,"high":1666,"low":1149,"close":1377,"change":386,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1377},"2025-08-22",10.952,1.3,22000,{"date":1670,"open":1372,"high":1314,"low":1265,"close":1265,"change":1238,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1265},"2025-08-21",-1.29,4700,{"date":1674,"open":1377,"high":1588,"low":1675,"close":1377,"change":274,"percent_change":274,"volume":1676,"transactions":9,"vwap":1377},"2025-08-20",10.72,10900,{"date":1678,"open":1377,"high":1679,"low":1390,"close":1377,"change":358,"percent_change":1680,"volume":838,"transactions":9,"vwap":1377},"2025-08-19",10.977,-0.91,{"date":1682,"open":1596,"high":1683,"low":1684,"close":1576,"change":743,"percent_change":242,"volume":1685,"transactions":9,"vwap":1576},"2025-08-18",11.069,10.666,23600,{"date":1687,"open":1182,"high":1370,"low":365,"close":1370,"change":104,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1370},"2025-08-15",5.36,78100,{"date":1691,"open":327,"high":1269,"low":426,"close":1182,"change":523,"percent_change":820,"volume":850,"transactions":9,"vwap":1182},"2025-08-14",{"date":1693,"open":393,"high":1222,"low":1456,"close":272,"change":1274,"percent_change":1366,"volume":1694,"transactions":9,"vwap":272},"2025-08-13",40600,{"date":1696,"open":263,"high":708,"low":392,"close":251,"change":291,"percent_change":1544,"volume":1697,"transactions":9,"vwap":251},"2025-08-12",12500,{"date":1699,"open":426,"high":272,"low":325,"close":365,"change":394,"percent_change":1700,"volume":1701,"transactions":9,"vwap":365},"2025-08-11",0.58,22800,{"date":1703,"open":1502,"high":280,"low":326,"close":273,"change":927,"percent_change":457,"volume":773,"transactions":9,"vwap":273},"2025-08-08",{"date":1705,"open":298,"high":319,"low":318,"close":325,"change":291,"percent_change":292,"volume":1706,"transactions":9,"vwap":325},"2025-08-07",5600,{"date":1708,"open":290,"high":1709,"low":289,"close":290,"change":291,"percent_change":292,"volume":1710,"transactions":9,"vwap":290},"2025-08-06",10.258,6500,{"date":1712,"open":289,"high":1713,"low":289,"close":299,"change":23,"percent_change":1410,"volume":1044,"transactions":9,"vwap":299},"2025-08-05",10.382,{"date":1715,"open":1716,"high":1100,"low":289,"close":289,"change":372,"percent_change":814,"volume":1717,"transactions":9,"vwap":289},"2025-08-04",10.285,23300,{"date":1719,"open":326,"high":260,"low":326,"close":290,"change":541,"percent_change":170,"volume":1495,"transactions":9,"vwap":290},"2025-08-01",{"date":1721,"open":251,"high":1722,"low":326,"close":289,"change":901,"percent_change":1723,"volume":1724,"transactions":9,"vwap":289},"2025-07-31",10.284,-0.78,18100,{"date":1726,"open":708,"high":708,"low":318,"close":1061,"change":357,"percent_change":358,"volume":1727,"transactions":9,"vwap":1061},"2025-07-30",25800,{"date":1729,"open":260,"high":1182,"low":325,"close":239,"change":357,"percent_change":358,"volume":1037,"transactions":9,"vwap":239},"2025-07-29",{"date":1731,"open":260,"high":719,"low":1061,"close":271,"change":743,"percent_change":1732,"volume":768,"transactions":9,"vwap":271},"2025-07-28",-0.29,{"date":1734,"open":252,"high":719,"low":239,"close":251,"change":743,"percent_change":1732,"volume":1735,"transactions":9,"vwap":251},"2025-07-25",34000,{"date":1737,"open":708,"high":708,"low":260,"close":252,"change":202,"percent_change":1628,"volume":1738,"transactions":9,"vwap":252},"2025-07-24",21500,{"date":1740,"open":1143,"high":726,"low":1741,"close":708,"change":1056,"percent_change":1742,"volume":1743,"transactions":9,"vwap":708},"2025-07-23",10.374,-2.16,20100,{"date":1745,"open":1143,"high":1401,"low":260,"close":1401,"change":659,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1401},"2025-07-22",2.11,39800,{"date":1749,"open":273,"high":719,"low":273,"close":272,"change":534,"percent_change":281,"volume":1750,"transactions":9,"vwap":272},"2025-07-21",29400,{"date":1752,"open":263,"high":1259,"low":262,"close":708,"change":627,"percent_change":709,"volume":1753,"transactions":9,"vwap":708},"2025-07-18",24000,{"date":1755,"open":1259,"high":261,"low":1249,"close":714,"change":1337,"percent_change":1238,"volume":1756,"transactions":9,"vwap":714},"2025-07-17",15400,{"date":1758,"open":1067,"high":261,"low":1067,"close":1759,"change":202,"percent_change":1043,"volume":1760,"transactions":9,"vwap":1759},"2025-07-16",10.475,23200,{"date":1762,"open":1143,"high":1199,"low":1418,"close":1513,"change":1250,"percent_change":997,"volume":1763,"transactions":9,"vwap":1513},"2025-07-15",49600,{"date":1765,"open":1155,"high":1193,"low":261,"close":1143,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1143},"2025-07-14",-0.202,-1.89,15900,{"date":1770,"open":1350,"high":1308,"low":1269,"close":1771,"change":1772,"percent_change":1773,"volume":1276,"transactions":9,"vwap":1771},"2025-07-11",10.712,-0.138,-1.27,{"date":1775,"open":713,"high":1350,"low":1776,"close":1217,"change":1419,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1217},"2025-07-10",10.578,2.94,17200,{"date":1780,"open":1162,"high":1781,"low":1269,"close":1269,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1269},"2025-07-09",10.824,-0.321,-2.96,14800,{"date":1786,"open":1192,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-07-08",10.885,10.311,10.861,0.121,1.13,41900,{"date":1794,"open":299,"high":1210,"low":299,"close":1181,"change":997,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1181},"2025-07-07",5.09,50900,{"date":1798,"open":325,"high":365,"low":318,"close":299,"change":274,"percent_change":274,"volume":1799,"transactions":9,"vwap":299},"2025-07-03",15300,{"date":1801,"open":365,"high":1148,"low":1802,"close":299,"change":448,"percent_change":1471,"volume":1803,"transactions":9,"vwap":299},"2025-07-02",10.022,86100,{"date":1805,"open":1182,"high":1330,"low":1806,"close":280,"change":357,"percent_change":358,"volume":1807,"transactions":9,"vwap":280},"2025-07-01",10.265,39400,{"date":1809,"open":318,"high":708,"low":326,"close":263,"change":687,"percent_change":912,"volume":1810,"transactions":9,"vwap":263},"2025-06-30",76900,{"date":1812,"open":721,"high":1813,"low":766,"close":326,"change":902,"percent_change":1814,"volume":1815,"transactions":9,"vwap":326},"2025-06-27",10.667,-7.68,131500,{"date":1817,"open":305,"high":1577,"low":298,"close":1319,"change":1245,"percent_change":97,"volume":1818,"transactions":9,"vwap":1319},"2025-06-26",317000,{"date":1820,"open":801,"high":289,"low":801,"close":325,"change":514,"percent_change":1821,"volume":1822,"transactions":9,"vwap":325},"2025-06-25",1.2,36400,{"date":1824,"open":634,"high":327,"low":1825,"close":412,"change":192,"percent_change":1433,"volume":1826,"transactions":9,"vwap":412},"2025-06-24",9.811,62600,{"date":1828,"open":766,"high":633,"low":766,"close":692,"change":731,"percent_change":1829,"volume":1101,"transactions":9,"vwap":692},"2025-06-23",2.47,{"date":1831,"open":1832,"high":262,"low":651,"close":651,"change":144,"percent_change":1608,"volume":1833,"transactions":9,"vwap":651},"2025-06-20",10.09,126300,{"date":1835,"open":418,"high":318,"low":612,"close":418,"change":394,"percent_change":1836,"volume":1837,"transactions":9,"vwap":418},"2025-06-18",0.6,30100,{"date":1839,"open":412,"high":418,"low":612,"close":674,"change":221,"percent_change":1048,"volume":933,"transactions":9,"vwap":674},"2025-06-17",{"date":1841,"open":692,"high":418,"low":668,"close":692,"change":743,"percent_change":744,"volume":1842,"transactions":9,"vwap":692},"2025-06-16",28100,{"date":1844,"open":1845,"high":326,"low":1846,"close":681,"change":1238,"percent_change":897,"volume":1847,"transactions":9,"vwap":681},"2025-06-13",10.043,9.845,28500,{"date":1849,"open":326,"high":325,"low":742,"close":325,"change":221,"percent_change":1048,"volume":1685,"transactions":9,"vwap":325},"2025-06-12",{"date":1851,"open":325,"high":325,"low":742,"close":680,"change":1852,"percent_change":927,"volume":1853,"transactions":9,"vwap":680},"2025-06-11",0.015,10600,{"date":1855,"open":412,"high":1856,"low":437,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-06-10",10.111,10.065,0.315,3.23,22500,{"date":1862,"open":708,"high":1116,"low":825,"close":1863,"change":1117,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-06-09",9.75,-5.71,121900,{"date":1867,"open":1061,"high":1199,"low":299,"close":280,"change":927,"percent_change":1868,"volume":1869,"transactions":9,"vwap":280},"2025-06-06",1.47,19500,{"date":1871,"open":796,"high":708,"low":796,"close":392,"change":1035,"percent_change":849,"volume":1872,"transactions":9,"vwap":392},"2025-06-05",10400,{"date":1874,"open":708,"high":708,"low":680,"close":1480,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1480},"2025-06-04",-0.255,-2.45,19200,{"date":1879,"open":1259,"high":1259,"low":327,"close":708,"change":394,"percent_change":1700,"volume":1276,"transactions":9,"vwap":708},"2025-06-03",{"date":1881,"open":1061,"high":1882,"low":319,"close":280,"change":170,"percent_change":1883,"volume":1884,"transactions":9,"vwap":280},"2025-06-02",10.435,1.97,26300,{"date":1886,"open":252,"high":726,"low":1832,"close":327,"change":212,"percent_change":1887,"volume":1888,"transactions":9,"vwap":327},"2025-05-30",-0.69,23800,{"date":1890,"open":289,"high":260,"low":720,"close":1112,"change":264,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1112},"2025-05-29",0.79,50100,{"date":1894,"open":262,"high":1895,"low":325,"close":426,"change":562,"percent_change":555,"volume":1644,"transactions":9,"vwap":426},"2025-05-28",10.552,{"date":1897,"open":299,"high":708,"low":1898,"close":239,"change":23,"percent_change":1410,"volume":1482,"transactions":9,"vwap":239},"2025-05-27",10.103,{"date":1900,"open":1901,"high":1901,"low":326,"close":290,"change":1095,"percent_change":1902,"volume":671,"transactions":9,"vwap":290},"2025-05-23",10.624,-1.74,{"date":1904,"open":1222,"high":1148,"low":334,"close":263,"change":212,"percent_change":1905,"volume":1044,"transactions":9,"vwap":263},"2025-05-22",-0.67,{"date":1907,"open":721,"high":719,"low":1112,"close":1116,"change":358,"percent_change":1908,"volume":1026,"transactions":9,"vwap":1116},"2025-05-21",-0.95,{"date":1910,"open":249,"high":1351,"low":319,"close":1169,"change":820,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1169},"2025-05-20",2.83,90600,{"date":1914,"open":1116,"high":1143,"low":692,"close":1061,"change":514,"percent_change":1378,"volume":1915,"transactions":9,"vwap":1061},"2025-05-19",86500,{"date":1917,"open":426,"high":708,"low":412,"close":318,"change":170,"percent_change":1009,"volume":1918,"transactions":9,"vwap":318},"2025-05-16",59300,{"date":1920,"open":650,"high":305,"low":604,"close":634,"change":56,"percent_change":1921,"volume":1922,"transactions":9,"vwap":634},"2025-05-15",1.85,135200,{"date":1924,"open":680,"high":680,"low":669,"close":436,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":436},"2025-05-14",-0.146,-1.48,49700,{"date":1929,"open":674,"high":238,"low":668,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-05-13",9.876,-0.104,-1.04,63800,{"date":1935,"open":640,"high":342,"low":640,"close":681,"change":534,"percent_change":281,"volume":1936,"transactions":9,"vwap":681},"2025-05-12",17500,{"date":1938,"open":796,"high":299,"low":650,"close":742,"change":1939,"percent_change":598,"volume":1940,"transactions":9,"vwap":742},"2025-05-09",-0.125,18900,{"date":1942,"open":428,"high":273,"low":692,"close":1943,"change":264,"percent_change":1944,"volume":749,"transactions":9,"vwap":1943},"2025-05-08",10.095,0.8,{"date":1946,"open":1094,"high":260,"low":428,"close":633,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":633},"2025-05-07",-0.285,-2.77,15500,{"date":1951,"open":280,"high":263,"low":305,"close":260,"change":335,"percent_change":91,"volume":1952,"transactions":9,"vwap":260},"2025-05-06",10800,{"date":1954,"open":261,"high":261,"low":1955,"close":1956,"change":1560,"percent_change":986,"volume":1445,"transactions":9,"vwap":1956},"2025-05-05",10.201,10.325,{"date":1958,"open":721,"high":261,"low":721,"close":708,"change":202,"percent_change":1959,"volume":1952,"transactions":9,"vwap":708},"2025-05-02",-0.86,{"date":1961,"open":1962,"high":1377,"low":721,"close":1150,"change":274,"percent_change":274,"volume":1281,"transactions":9,"vwap":1150},"2025-05-01",10.835,{"date":1964,"open":239,"high":1150,"low":305,"close":1150,"change":1062,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1150},"2025-04-30",2.54,7300,{"date":1968,"open":1199,"high":1390,"low":299,"close":1061,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1061},"2025-04-29",-0.44,-4.12,20800,{"date":1973,"open":1149,"high":1299,"low":713,"close":1349,"change":541,"percent_change":1230,"volume":1676,"transactions":9,"vwap":1349},"2025-04-28",{"date":1975,"open":719,"high":1174,"low":719,"close":1199,"change":394,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1199},"2025-04-25",0.57,14600,{"date":1979,"open":271,"high":1155,"low":271,"close":1176,"change":687,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1176},"2025-04-24",2.42,15600,{"date":184,"open":252,"high":263,"low":271,"close":280,"change":523,"percent_change":820,"volume":1949,"transactions":9,"vwap":280}]