[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMED":3,"homepage-market-summary":31,"stock-historical-MMED":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MMED","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},"MiniMed Group, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","While MiniMed recently became an independent company again, it began in the 1980s as an upstart pioneer in developing and commercializing insulin pump therapy. Medtronic acquired MiniMed in 2001 and then spun it out in 2026 (though Medtronic still owns roughly 90% of MiniMed shares, which will be relayed to its shareholders as a tax-free distribution in the foreseeable future). MiniMed is the leader in traditional, tubed insulin pumps and also offers continuous glucose monitors, smart insulin pens, and other consumables.","2,800","Northridge, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},19.64,19.79,20,19.4,20.16,-0.52,-2.58,16054247.516731,84666,19.6271,24.43,10.65,1622079.4995220946,65.2,148,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1622079,240067765.92927,6.22,"2026-03-06",[183,184,193,203,213,224,235,245,254,265,276,287,298,309,319,329,338,349,360,370,381,392,403,411,421,431,440,451,459,470,479,489,497,506,516,526,535,544,553,563,574,582,591,602,612,622,633,643,653,664,674,685,695,705,714,725,736,743,750,758,767,775,783,789,797,803,811,818,825,833,842,849,855,863,871,879,886,891,896,902,908,915,922,929,934,942,949,956,965,972,979,988,994,1002,1010,1018,1025,1032,1037,1044,1051,1058,1067,1075,1081,1086,1093,1101,1108,1115,1124,1132,1139,1146,1153,1161,1169,1177,1186,1193,1200,1204,1210,1216,1222,1228,1236,1241,1249,1257,1264,1271,1277,1283,1291,1298,1305,1313,1322,1329,1336,1342,1348,1354,1361,1369,1378,1386],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":138,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",19.69,20.17,19.03,2.34,15348320.217658,80348,19.9439,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":97,"volume":200,"transactions":201,"vwap":202},"2026-10-02",19.53,19.98,19.29,19.7,0.1,4695065.538335,39827,19.5828,{"date":204,"open":205,"high":16,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",19.51,19.25,19.6,0.13,0.67,3933192.443991,30849,19.4468,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",20.07,20.115,19.44,19.47,-0.57,-2.84,4024548.748254,23425,19.7037,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",20.31,20.365,19.73,20.04,-0.45,-2.2,3344592.444622,20781,19.8962,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":97,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",19.97,20.51,19.795,20.49,2.55,3730150.008725,29639,20.2888,{"date":246,"open":247,"high":247,"low":248,"close":196,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",20.745,19.71,-0.46,-2.25,2554395.623045,22210,20.0469,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",20.69,21.03,20.29,20.44,-0.1,-0.49,3414094.407975,25324,20.5149,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",21.17,21.26,20.37,20.54,-0.66,-3.11,2845284.716535,24790,20.6483,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",21.675,21.685,20.985,21.2,0.08,0.38,2803951.42245,26710,21.1214,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",22.14,22.3021,21.09,21.12,-0.67,-3.07,2332310.909421,20680,21.305,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",22.1,22.17,21.74,21.79,-0.24,-1.09,2881501.2619,18997,21.836,{"date":310,"open":311,"high":312,"low":302,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",22.57,22.675,22.03,-0.37,-1.65,2830480.050922,26055,22.0827,{"date":320,"open":289,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",23.36,22.09,22.4,0.39,1.77,4068882.333633,35917,22.665,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":153,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",22.52,21.7,22.01,0.18,2127115.984316,26550,22.0506,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",21.5,22.73,21.27,21.97,-0.53,-2.36,4218230.670424,41197,21.8786,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",23.03,23.74,22.28,22.5,0.06,0.27,1423592.221144,14771,22.5947,{"date":361,"open":362,"high":363,"low":300,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",22.54,23.17,22.44,-0.32,-1.41,1652540.305257,14350,22.4846,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",23.22,23.305,22.51,22.76,-0.56,-2.4,1587725.601837,16042,22.7285,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",23.16,23.44,22.74,23.32,0.035,0.15,1052149.113513,16208,23.1727,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",23.84,23.9,23.1735,23.285,-0.555,-2.33,1719503.179152,22844,23.4416,{"date":404,"open":405,"high":406,"low":407,"close":394,"change":282,"percent_change":82,"volume":408,"transactions":409,"vwap":410},"2026-09-03",23.88,24.16,23.1897,4268141.426808,25103,23.8417,{"date":412,"open":413,"high":26,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",22.78,22.62,23.76,1.34,5.98,4446362.025666,45749,23.8596,{"date":422,"open":423,"high":385,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",20.4,19.65,22.42,2.16,10.66,6075888.084566,59620,22.1513,{"date":432,"open":237,"high":227,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",19.72,20.26,0.16,0.8,2482647.075782,26732,20.0671,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",19.77,20.25,19.595,20.1,0.59,3.02,1329275.447476,17982,19.9963,{"date":452,"open":186,"high":453,"low":454,"close":205,"change":455,"percent_change":199,"volume":456,"transactions":457,"vwap":458},"2026-08-27",19.835,19.11,0.02,1306430.038081,17076,19.5667,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",18.86,19.56,18.85,19.49,0.57,3.01,1244736.350294,20358,19.2422,{"date":471,"open":472,"high":472,"low":463,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",19.95,18.92,-1.02,-5.12,1102410.621125,15723,19.1477,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":74,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",20.45,20.68,19.63,19.94,-2.49,910671.027309,12417,19.9385,{"date":490,"open":491,"high":492,"low":493,"close":481,"change":356,"percent_change":416,"volume":494,"transactions":495,"vwap":496},"2026-08-21",20.34,20.74,19.86,1119136.094357,14302,20.4594,{"date":498,"open":215,"high":499,"low":17,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",20.84,20.18,-0.04,-0.2,1424136.838483,19849,20.2133,{"date":507,"open":508,"high":226,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",19.61,19.37,20.22,0.86,4.44,1617838.972026,23575,19.9359,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":113,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",19.55,20.27,19.1875,19.36,-0.87,1501548.290653,18229,19.6196,{"date":527,"open":528,"high":443,"low":529,"close":195,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",20.14,19.19,-0.62,-3.08,1516417.597423,22060,19.4709,{"date":536,"open":215,"high":537,"low":538,"close":539,"change":208,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",20.415,19.75,20.15,0.65,1069127.933779,14473,20.1242,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":75,"volume":550,"transactions":551,"vwap":552},"2026-08-13",20.65,20.88,20.02,-0.68,1090962.620616,14872,20.2012,{"date":554,"open":207,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",20.72,19.395,20.7,0.92,4.65,1310104.87841,17409,20.3567,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",19.68,19.947,19.1001,19.78,0.28,1.44,777266.263969,12965,19.6241,{"date":575,"open":433,"high":576,"low":577,"close":578,"change":260,"percent_change":74,"volume":579,"transactions":580,"vwap":581},"2026-08-10",19.925,19.33,19.5,1076477.913946,19060,19.5574,{"date":583,"open":584,"high":585,"low":584,"close":207,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",18.37,19.76,1.18,6.41,1629884.328216,19918,19.4082,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",18.56,18.95,18.315,18.42,-0.14,-0.75,499796.204563,8567,18.4845,{"date":603,"open":604,"high":605,"low":606,"close":593,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",18.87,19.005,18.1866,-0.43,-2.26,1043489.874324,13830,18.5641,{"date":613,"open":614,"high":206,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",19,18.75,18.99,-0.11,-0.58,1044967.541063,13916,18.9729,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",18.48,19.1944,18.38,19.1,1.05,5.82,920611.045623,13202,18.9309,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":21,"volume":640,"transactions":641,"vwap":642},"2026-07-31",18.15,18.235,17.66,18.05,-0.095,613418.203695,9732,17.998,{"date":644,"open":626,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",18.66,18.1,18.145,-0.255,-1.39,821338.373157,11321,18.3258,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",18.12,18.67,17.71,18.4,0.76,4.31,1635719.298555,17457,18.2959,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":113,"volume":671,"transactions":672,"vwap":673},"2026-07-28",17.91,18.36,17.61,17.64,-0.03,1757499.201794,14627,17.9263,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",17,17.76,16.965,17.67,0.84,4.99,1915688.652887,16887,17.5223,{"date":686,"open":687,"high":678,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",16.28,16.25,16.83,0.5,3.06,1102638.363093,12025,16.7185,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",16.51,16.6,15.96,16.33,0,749714.200237,12425,16.2724,{"date":706,"open":707,"high":708,"low":709,"close":700,"change":314,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",16.69,17.47,16,-2.22,968998.840655,12260,16.2987,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",16.85,17.51,16.675,16.7,-0.22,-1.3,1125513.363729,13995,17.1306,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",16.93,17.33,16.8,16.92,-0.01,-0.06,1158034.21707,16797,17.0033,{"date":737,"open":738,"high":739,"low":740,"close":727,"change":628,"percent_change":741,"volume":742,"transactions":9,"vwap":727},"2026-07-17",15.71,17.15,15.67,6.61,2402000,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":138,"percent_change":148,"volume":749,"transactions":9,"vwap":748},"2026-07-16",15.43,16.41,15.4,15.88,1252500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":283,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-15",15.18,15.84,15.03,15.42,2.53,939400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",16.19,16.27,14.78,15.04,-1.06,-6.58,964400,{"date":768,"open":769,"high":687,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",15.49,15.17,16.1,0.81,5.3,1411700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":108,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-10",15.05,15.37,14.7,15.29,1.59,833200,{"date":784,"open":763,"high":747,"low":785,"close":777,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":777},"2026-07-09",14.79,0.03,0.2,480000,{"date":790,"open":780,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",15.51,14.76,15.02,-0.35,-2.28,1055700,{"date":798,"open":799,"high":800,"low":73,"close":778,"change":282,"percent_change":801,"volume":802,"transactions":9,"vwap":778},"2026-07-07",15.21,15.48,0.52,524500,{"date":804,"open":805,"high":806,"low":807,"close":780,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":780},"2026-07-06",15.59,15.85,15.22,-0.3,-1.92,1031200,{"date":812,"open":813,"high":814,"low":752,"close":805,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-07-02",15.34,15.76,0.4,2.63,447200,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":108,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-01",14.87,15.74,15.19,1.61,859700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":128,"volume":832,"transactions":9,"vwap":830},"2026-06-30",14.9,15.55,14.26,14.95,0.07,847100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",14.17,15.13,14.08,14.88,0.64,4.49,1339500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":455,"percent_change":83,"volume":848,"transactions":9,"vwap":847},"2026-06-26",14.22,14.67,13.73,14.24,6306900,{"date":850,"open":851,"high":792,"low":852,"close":844,"change":853,"percent_change":839,"volume":854,"transactions":9,"vwap":844},"2026-06-25",14.25,13.94,0.09,653100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":324,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-24",13.97,14.98,13.95,14.13,2.84,1111700,{"date":864,"open":865,"high":866,"low":846,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",14.14,14.49,13.74,-0.48,-3.38,537600,{"date":872,"open":873,"high":874,"low":875,"close":844,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":844},"2026-06-22",14.61,14.96,14.12,-0.55,-3.72,631500,{"date":880,"open":881,"high":874,"low":835,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",14.39,14.77,0.6,4.23,2855000,{"date":887,"open":793,"high":778,"low":888,"close":835,"change":344,"percent_change":889,"volume":890,"transactions":9,"vwap":835},"2026-06-17",14.11,-3.61,561400,{"date":892,"open":763,"high":893,"low":779,"close":779,"change":808,"percent_change":894,"volume":895,"transactions":9,"vwap":779},"2026-06-16",15.36,-2,460500,{"date":897,"open":770,"high":898,"low":820,"close":899,"change":900,"percent_change":764,"volume":901,"transactions":9,"vwap":899},"2026-06-15",15.52,15,-0.16,1020000,{"date":903,"open":778,"high":904,"low":899,"close":905,"change":906,"percent_change":894,"volume":907,"transactions":9,"vwap":905},"2026-06-12",15.68,15.16,-0.31,963100,{"date":909,"open":910,"high":911,"low":847,"close":912,"change":659,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-11",14.43,15.54,15.47,5.17,1413700,{"date":916,"open":752,"high":769,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",14.66,14.71,-0.41,-2.71,748600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":108,"percent_change":823,"volume":928,"transactions":9,"vwap":927},"2026-06-09",14.89,15.69,14.74,15.12,798900,{"date":930,"open":931,"high":899,"low":844,"close":838,"change":540,"percent_change":932,"volume":933,"transactions":9,"vwap":838},"2026-06-08",14.31,4.57,742200,{"date":935,"open":936,"high":937,"low":938,"close":936,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":936},"2026-06-05",14.23,14.64,14.01,0.17,1.21,457600,{"date":943,"open":829,"high":944,"low":945,"close":946,"change":502,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-04",15.23,14.03,14.06,-1.4,1263000,{"date":950,"open":951,"high":779,"low":952,"close":829,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":829},"2026-06-03",12.72,12.62,1.96,15.93,2965600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",12,12.45,11.46,12.3,0.3,2.5,1062600,{"date":966,"open":967,"high":968,"low":969,"close":958,"change":501,"percent_change":970,"volume":971,"transactions":9,"vwap":958},"2026-06-01",12.04,12.55,11.83,-0.33,1086600,{"date":973,"open":974,"high":975,"low":976,"close":967,"change":103,"percent_change":977,"volume":978,"transactions":9,"vwap":967},"2026-05-29",11.85,12.08,11.29,4.6,574100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",10.8,11.7,10.72,11.51,0.71,6.57,569900,{"date":989,"open":976,"high":990,"low":981,"close":981,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":981},"2026-05-27",11.57,-0.38,-3.4,730700,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",11.9,11.17,11.18,-0.69,-5.81,516200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":388,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",11.71,12.19,11.59,11.87,1.28,696300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":853,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",11.63,11.94,11.34,11.72,0.77,617900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1012,"change":89,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1012},"2026-05-20",10.89,11.68,10.75,6.8,811100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1020,"change":1030,"percent_change":853,"volume":1031,"transactions":9,"vwap":1020},"2026-05-19",10.86,11.35,10.69,0.01,634800,{"date":1033,"open":981,"high":1034,"low":1022,"close":1035,"change":282,"percent_change":89,"volume":1036,"transactions":9,"vwap":1035},"2026-05-18",11.47,10.88,631600,{"date":1038,"open":1039,"high":1040,"low":27,"close":981,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":981},"2026-05-15",11,11.24,-0.28,-2.53,578000,{"date":1045,"open":976,"high":1046,"low":1047,"close":1048,"change":260,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",11.39,10.92,11.08,-0.89,471800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":998,"change":173,"percent_change":1056,"volume":1057,"transactions":9,"vwap":998},"2026-05-13",11.67,12.02,11.02,-5.97,1116400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",11.31,12.11,11.19,11.89,0.73,6.54,1054900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":919,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",11.6,11.88,11.1,11.16,-3.54,579500,{"date":1076,"open":1077,"high":975,"low":1078,"close":990,"change":900,"percent_change":1079,"volume":1080,"transactions":9,"vwap":990},"2026-05-08",11.79,11.25,-1.36,538400,{"date":1082,"open":1083,"high":1084,"low":1021,"close":1083,"change":732,"percent_change":74,"volume":1085,"transactions":9,"vwap":1083},"2026-05-07",11.73,12.15,394400,{"date":1087,"open":1021,"high":1088,"low":1089,"close":1077,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1077},"2026-05-06",12.09,11.45,0.11,0.94,439200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1021,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1021},"2026-05-05",11.91,12.17,11.52,-0.19,-1.6,452500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1007,"change":304,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1007},"2026-05-04",12.07,12.41,11.8,-1.98,542100,{"date":1109,"open":1110,"high":1111,"low":1103,"close":1061,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1061},"2026-05-01",12.35,12.74,-0.23,-1.86,580800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",12.22,12.68,12.05,12.34,0.32,2.66,718900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1054,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1054},"2026-04-29",12.93,13.04,12.01,-0.92,-7.11,659700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":455,"percent_change":388,"volume":1138,"transactions":9,"vwap":1137},"2026-04-28",12.92,13.39,12.69,12.94,642800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1134,"change":1041,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1134},"2026-04-27",13.24,13.46,12.77,-2.12,531900,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":607,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",13.59,12.8,13.2,-3.15,670200,{"date":1154,"open":1150,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-23",13.69,12.89,13.63,0.44,3.34,907700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":731,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-22",13.41,13.72,13.07,13.19,-0.08,431700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1150,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1150},"2026-04-21",13.8,13.82,13.09,-0.61,-4.42,850200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-20",14.35,15.24,13.57,13.81,-0.63,-4.36,566700,{"date":1187,"open":865,"high":1188,"low":938,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",15.06,14.44,0.42,3,816600,{"date":1194,"open":836,"high":807,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-16",13.84,14.02,-1.2,-7.88,1671100,{"date":1201,"open":777,"high":1202,"low":777,"close":807,"change":1030,"percent_change":831,"volume":1203,"transactions":9,"vwap":807},"2026-04-15",15.8,1065900,{"date":1205,"open":1206,"high":800,"low":1206,"close":799,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":799},"2026-04-14",14.42,0.82,5.7,1080400,{"date":1211,"open":1212,"high":910,"low":1213,"close":881,"change":128,"percent_change":1214,"volume":1215,"transactions":9,"vwap":881},"2026-04-13",13.9,13.75,3.38,1407400,{"date":1217,"open":938,"high":779,"low":1218,"close":1219,"change":1220,"percent_change":133,"volume":1221,"transactions":9,"vwap":1219},"2026-04-10",13.89,13.92,0.12,663600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1171,"change":108,"percent_change":325,"volume":1227,"transactions":9,"vwap":1171},"2026-04-09",13.42,14.09,13.17,1265900,{"date":1229,"open":1230,"high":1213,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",13.55,13.05,13.56,0.36,2.73,692600,{"date":1237,"open":1238,"high":1239,"low":1149,"close":1150,"change":670,"percent_change":1112,"volume":1240,"transactions":9,"vwap":1150},"2026-04-07",13.15,13.54,1123000,{"date":1242,"open":1243,"high":1206,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-06",14.1,13.18,13.23,-0.78,-5.57,971900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":938,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":938},"2026-04-02",14.27,14.97,13.52,-0.47,-3.25,725600,{"date":1258,"open":1259,"high":1259,"low":860,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-01",15.08,14.48,-0.44,-2.95,992000,{"date":1265,"open":1266,"high":747,"low":1267,"close":1268,"change":465,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-31",14.73,14.53,14.92,3.97,1550100,{"date":1272,"open":1273,"high":777,"low":1243,"close":1179,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1179},"2026-03-30",14.3,-0.12,-0.83,888600,{"date":1278,"open":807,"high":828,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1256,"transactions":9,"vwap":1280},"2026-03-27",14.37,14.47,-0.8,-5.24,{"date":1284,"open":1285,"high":1286,"low":777,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",16.11,16.38,15.27,-0.74,-4.62,867600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":808,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-25",16.4,16.94,16.01,-1.84,667300,{"date":1299,"open":1300,"high":1301,"low":1295,"close":1302,"change":1303,"percent_change":1289,"volume":1304,"transactions":9,"vwap":1302},"2026-03-24",17.01,17.2,16.31,-0.79,476300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":103,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",16.89,17.7,16.55,17.1,3.2,522700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-20",17.11,17.86,16.26,16.57,-0.54,-3.16,693400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1315,"change":1121,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1315},"2026-03-19",16.75,17.24,16.46,1.91,399200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":501,"percent_change":304,"volume":1335,"transactions":9,"vwap":1334},"2026-03-18",16.81,17.55,16.64,16.79,1043600,{"date":1337,"open":1338,"high":1307,"low":1339,"close":689,"change":133,"percent_change":1340,"volume":1341,"transactions":9,"vwap":689},"2026-03-17",16.02,15.97,5.45,1035600,{"date":1343,"open":1344,"high":1345,"low":828,"close":699,"change":787,"percent_change":1346,"volume":1347,"transactions":9,"vwap":699},"2026-03-16",15.9,16.24,1.27,794000,{"date":1349,"open":1318,"high":1350,"low":752,"close":814,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":814},"2026-03-13",17.16,-0.77,-4.66,2126400,{"date":1355,"open":1356,"high":626,"low":697,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",18.35,16.53,-1.52,-8.42,2359200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1041,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-11",18.26,18.39,17.85,18.049999,-1.53,1518800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-10",18.030001,18.69,17.98,18.33,0.33,1.83,1318000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":261,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-09",18.5,19.049999,17.94,18,-2.65,1945300,{"date":181,"open":1381,"high":1387,"low":1388,"close":1389,"change":376,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},20.48,18.25,18.49,-2.94,8823200]