[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMFC":3,"homepage-market-summary":34,"stock-historical-NMFC":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NMFC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"NEW MOUNTAIN FINANCE CORPORATION","Nasdaq",null,"Common Stock","New Mountain Finance Corp is a closed-end, non-diversified management investment company. It invests in equity interests such as preferred stock, common stock, warrants, or options received in connection with debt investments or may include direct investment in the equity of private companies. The company's investment objective is to generate current income and capital appreciation through sourcing and origination of debt securities at all levels of the capital structure, including first and second-lien debt, notes, bonds and mezzanine securities.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},14.6199,1,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},6.84,6.88,6.9,6.79,6.85,-0.01,-0.15,620928.789862,3943,6.8443,9.84,6.73,786246.1039394701,3.5,3867,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":16,"page_size":179,"total_pages":16,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},11.04,698725,255034772.088807,-32.41,"2025-04-24",[187,188,198,207,216,226,237,246,256,264,272,279,288,295,302,312,322,331,339,348,357,367,376,386,395,404,414,424,433,442,448,455,460,467,474,482,492,500,508,515,523,530,537,547,554,563,570,577,583,591,600,610,618,625,632,637,644,648,652,656,659,663,666,670,673,677,683,686,692,696,701,705,709,714,718,722,726,732,736,743,751,758,764,769,774,780,786,790,796,800,805,811,815,822,826,831,837,840,845,849,853,858,862,868,876,882,889,895,902,909,915,921,928,932,936,941,946,953,957,962,967,974,978,982,986,990,995,998,1002,1006,1010,1014,1018,1021,1025,1030,1034,1038,1042,1045,1048,1053,1057,1061,1065,1068,1071,1074,1078,1083,1087,1090,1094,1098,1102,1107,1110,1114,1117,1121,1125,1129,1134,1140,1145,1151,1156,1160,1165,1168,1172,1177,1181,1185,1191,1197,1203,1211,1219,1225,1232,1238,1245,1251,1257,1261,1267,1272,1276,1281,1287,1290,1294,1297,1300,1304,1309,1315,1318,1322,1325,1331,1338,1345,1352,1357,1363,1370,1377,1382,1386,1389,1393,1397,1400,1404,1410,1415,1420,1424,1427,1430,1435,1439,1443,1446,1451,1454,1457,1461,1464,1467,1471,1475,1478,1481,1484,1488,1493,1499,1503,1506,1509,1512,1516,1520,1524,1531,1537,1542,1546,1549,1552,1556,1560,1563,1567,1570,1574,1578,1581,1585,1591,1596,1600,1605,1609,1616,1624,1630,1635,1641,1647,1653,1658,1662,1667,1672,1676,1681,1686,1692,1697,1701,1706,1709,1713,1716,1722,1728,1731,1737,1743,1750,1755,1759,1762,1766,1769,1773,1777,1779,1782,1788,1794,1797,1803,1809,1814,1818,1821,1825,1828,1833,1836,1840,1843,1846,1849,1852,1856,1859,1863,1866,1870,1873,1876,1879,1884,1888,1892,1896,1899,1903,1908,1912,1915,1919,1922,1925,1928,1931,1935,1939,1942,1945,1949,1953,1957,1960,1964,1967,1970,1974,1978,1983,1988,1995,2000,2003,2007,2011,2017,2022,2027],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",6.94,7.02,6.825,-0.09,-1.3,732836.84485,5752,6.873,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":193,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",7.03,7.06,6.8498,-1.28,947840.023382,6622,6.9271,{"date":208,"open":209,"high":210,"low":23,"close":200,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",6.91,7.05,0.11,1.59,869915.069075,6708,6.9853,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",7.04,7.0699,6.92,-0.095,-1.35,929655.38533,5185,6.9812,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",7,7.13,6.965,7.015,0.045,0.65,573214.298262,5371,7.0181,{"date":238,"open":239,"high":240,"low":20,"close":241,"change":24,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",6.95,6.995,6.97,-0.14,350983.350586,3806,6.9524,{"date":247,"open":248,"high":210,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",6.99,6.932,6.98,-0.03,-0.43,358522.987419,3712,6.9756,{"date":257,"open":201,"high":258,"low":239,"close":259,"change":260,"percent_change":176,"volume":261,"transactions":262,"vwap":263},"2026-09-24",7.075,7.01,-0.05,456230.93808,4361,7.0048,{"date":265,"open":266,"high":229,"low":248,"close":201,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",7.1,-0.04,-0.56,333820.543041,3989,7.0445,{"date":273,"open":229,"high":274,"low":275,"close":266,"change":24,"percent_change":242,"volume":276,"transactions":277,"vwap":278},"2026-09-22",7.17,7.0701,397538.242874,4051,7.1186,{"date":280,"open":191,"high":281,"low":259,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",7.14,7.11,0.12,1.72,658598.458063,4962,7.0869,{"date":289,"open":229,"high":229,"low":290,"close":248,"change":242,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",6.96,-1.96,745820.665895,4004,6.9959,{"date":296,"open":200,"high":297,"low":200,"close":229,"change":86,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",7.235,2,668796.381313,5965,7.1702,{"date":303,"open":304,"high":305,"low":306,"close":248,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",6.93,7.0177,6.89,-0.23,-3.19,602079.16739,3664,6.9693,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":251,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",7.25,7.26,7.2,7.22,-0.41,368280.995242,3349,7.2317,{"date":323,"open":324,"high":325,"low":326,"close":314,"change":327,"percent_change":86,"volume":328,"transactions":329,"vwap":330},"2026-09-14",7.28,7.305,7.225,0.01,291972.704054,3131,7.2593,{"date":332,"open":315,"high":333,"low":334,"close":335,"change":327,"percent_change":86,"volume":336,"transactions":337,"vwap":338},"2026-09-11",7.3,7.19,7.24,362411.20509,3399,7.2271,{"date":340,"open":341,"high":324,"low":316,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",7.27,7.23,-0.07,-0.96,495997.663366,3436,7.2443,{"date":349,"open":350,"high":351,"low":316,"close":333,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",7.31,7.36,-0.06,-0.82,753259.437791,4531,7.297,{"date":358,"open":359,"high":360,"low":361,"close":351,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",7.44,7.49,7.335,-0.12,-1.6,446411.040143,3971,7.3848,{"date":368,"open":359,"high":369,"low":370,"close":371,"change":327,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",7.56,7.4,7.48,0.13,227931.258495,3264,7.4972,{"date":377,"open":360,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",7.5201,7.37,7.47,0.02,0.27,422863.058854,4078,7.4376,{"date":387,"open":388,"high":389,"low":359,"close":390,"change":251,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",7.5,7.525,7.45,-0.4,360722.417358,3248,7.4628,{"date":396,"open":397,"high":398,"low":399,"close":371,"change":25,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",7.61,7.66,7.46,-1.97,634902.228853,4812,7.5119,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",7.55,7.73,7.63,0.09,1.19,433637.424565,4254,7.6583,{"date":415,"open":416,"high":398,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",7.64,7.53,7.54,-0.08,-1.05,387215.960315,3329,7.5772,{"date":425,"open":417,"high":426,"low":389,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",7.65,7.62,0.05,0.66,393063.646619,3756,7.6039,{"date":434,"open":397,"high":435,"low":436,"close":437,"change":267,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",7.625,7.545,7.57,-0.53,182064.903174,2184,7.5737,{"date":443,"open":408,"high":426,"low":369,"close":397,"change":251,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",-0.39,231618.533713,2744,7.6086,{"date":449,"open":450,"high":426,"low":406,"close":416,"change":451,"percent_change":146,"volume":452,"transactions":453,"vwap":454},"2026-08-24",7.59,0.08,376635.02708,3719,7.6144,{"date":456,"open":457,"high":397,"low":360,"close":369,"change":327,"percent_change":372,"volume":458,"transactions":459,"vwap":406},"2026-08-21",7.58,372481.573742,3906,{"date":461,"open":450,"high":462,"low":463,"close":406,"change":267,"percent_change":438,"volume":464,"transactions":465,"vwap":466},"2026-08-20",7.615,7.4625,299532.937189,3097,7.5218,{"date":468,"open":380,"high":469,"low":380,"close":450,"change":86,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",7.6,1.88,399726.39545,3493,7.5615,{"date":475,"open":476,"high":476,"low":390,"close":390,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",7.52,-0.02,-0.27,213676.718496,3322,7.4786,{"date":483,"open":484,"high":485,"low":486,"close":380,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",7.7,7.74,7.465,-0.26,-3.36,328201.159022,4046,7.533,{"date":493,"open":494,"high":495,"low":426,"close":407,"change":352,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",7.82,7.83,-0.77,832932.112458,9426,7.7405,{"date":501,"open":485,"high":502,"low":485,"close":503,"change":451,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",7.88,7.79,1.04,472581.490179,5248,7.8044,{"date":509,"open":407,"high":510,"low":435,"close":511,"change":477,"percent_change":487,"volume":512,"transactions":513,"vwap":514},"2026-08-12",7.78,7.71,343688.835439,4332,7.6924,{"date":516,"open":517,"high":518,"low":427,"close":407,"change":156,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",7.68,7.8,0.52,455617.63589,5318,7.7421,{"date":524,"open":525,"high":525,"low":462,"close":526,"change":352,"percent_change":496,"volume":527,"transactions":528,"vwap":529},"2026-08-10",7.75,7.69,608714.366731,5539,7.6886,{"date":531,"open":426,"high":494,"low":408,"close":525,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",0.1,1.31,668569.932733,8467,7.7511,{"date":538,"open":539,"high":540,"low":541,"close":426,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",7.35,7.72,7.32,0.3,4.08,636261.259113,6136,7.6151,{"date":548,"open":390,"high":390,"low":315,"close":539,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",-0.13,-1.74,671493.484393,7461,7.3388,{"date":555,"open":556,"high":557,"low":229,"close":371,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",7.33,7.535,0.25,3.46,1210988.524119,13891,7.3811,{"date":564,"open":241,"high":315,"low":565,"close":342,"change":85,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",6.944,4.93,779724.385003,6141,7.1563,{"date":571,"open":220,"high":572,"low":19,"close":306,"change":477,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",6.997,-0.29,616563.758522,6570,6.8846,{"date":578,"open":209,"high":230,"low":579,"close":209,"change":24,"percent_change":242,"volume":580,"transactions":581,"vwap":582},"2026-07-30",6.82,853922.417812,7169,6.8932,{"date":584,"open":585,"high":586,"low":21,"close":220,"change":25,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",7.08,7.09,-2.12,362551.075508,4651,6.983,{"date":592,"open":304,"high":593,"low":306,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",7.105,7.07,0.2,2.91,543071.631118,5288,7.0437,{"date":601,"open":306,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",6.925,6.845,6.87,0.03,0.44,278336.24083,6041,6.8825,{"date":611,"open":23,"high":612,"low":613,"close":19,"change":381,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",6.9199,6.74,0.29,522953.53693,6872,6.8069,{"date":619,"open":304,"high":304,"low":30,"close":579,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",-0.1,-1.45,549372.590665,5358,6.8126,{"date":626,"open":218,"high":627,"low":220,"close":220,"change":620,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",7.0799,-1.42,350354.525381,5353,6.9569,{"date":633,"open":248,"high":585,"low":250,"close":191,"change":381,"percent_change":614,"volume":634,"transactions":635,"vwap":636},"2026-07-21",361928.4838,4521,7.023,{"date":638,"open":585,"high":585,"low":304,"close":228,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",-0.11,-1.55,718058.36815,7496,6.9929,{"date":645,"open":342,"high":324,"low":201,"close":282,"change":362,"percent_change":646,"volume":647,"transactions":9,"vwap":282},"2026-07-17",-1.66,441200,{"date":649,"open":282,"high":314,"low":210,"close":342,"change":283,"percent_change":650,"volume":651,"transactions":9,"vwap":342},"2026-07-16",1.69,414000,{"date":653,"open":200,"high":274,"low":200,"close":282,"change":532,"percent_change":654,"volume":655,"transactions":9,"vwap":282},"2026-07-15",1.43,534700,{"date":657,"open":191,"high":586,"low":290,"close":259,"change":381,"percent_change":614,"volume":658,"transactions":9,"vwap":259},"2026-07-14",638900,{"date":660,"open":266,"high":274,"low":241,"close":248,"change":419,"percent_change":661,"volume":662,"transactions":9,"vwap":248},"2026-07-13",-1.13,532000,{"date":664,"open":209,"high":274,"low":209,"close":594,"change":595,"percent_change":596,"volume":665,"transactions":9,"vwap":594},"2026-07-10",817300,{"date":667,"open":259,"high":218,"low":23,"close":604,"change":116,"percent_change":668,"volume":669,"transactions":9,"vwap":604},"2026-07-09",-2.41,762400,{"date":671,"open":210,"high":594,"low":241,"close":218,"change":24,"percent_change":242,"volume":672,"transactions":9,"vwap":218},"2026-07-08",548200,{"date":674,"open":229,"high":324,"low":218,"close":210,"change":343,"percent_change":675,"volume":676,"transactions":9,"vwap":210},"2026-07-07",-0.98,732800,{"date":678,"open":679,"high":317,"low":586,"close":680,"change":251,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-06",7.15,7.12,-0.42,563700,{"date":684,"open":334,"high":333,"low":282,"close":679,"change":267,"percent_change":268,"volume":685,"transactions":9,"vwap":679},"2026-07-02",642200,{"date":687,"open":688,"high":350,"low":689,"close":334,"change":381,"percent_change":690,"volume":691,"transactions":9,"vwap":334},"2026-07-01",7.18,7.16,0.28,877200,{"date":693,"open":679,"high":324,"low":679,"close":274,"change":694,"percent_change":694,"volume":695,"transactions":9,"vwap":274},"2026-06-30",0,826400,{"date":697,"open":586,"high":316,"low":218,"close":274,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":274},"2026-06-29",0.15,2.14,675100,{"date":702,"open":20,"high":585,"low":20,"close":191,"change":283,"percent_change":703,"volume":704,"transactions":9,"vwap":191},"2026-06-26",1.74,705100,{"date":706,"open":248,"high":228,"low":707,"close":21,"change":260,"percent_change":71,"volume":708,"transactions":9,"vwap":21},"2026-06-25",6.8,1219700,{"date":710,"open":316,"high":316,"low":306,"close":239,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":239},"2026-06-24",-0.21,-2.93,1320000,{"date":715,"open":259,"high":688,"low":228,"close":689,"change":409,"percent_change":716,"volume":717,"transactions":9,"vwap":689},"2026-06-23",1.27,1274000,{"date":719,"open":229,"high":314,"low":210,"close":594,"change":193,"percent_change":720,"volume":721,"transactions":9,"vwap":594},"2026-06-22",-1.26,827000,{"date":723,"open":333,"high":539,"low":266,"close":689,"change":25,"percent_change":724,"volume":725,"transactions":9,"vwap":689},"2026-06-18",-2.05,1356500,{"date":727,"open":388,"high":369,"low":728,"close":350,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":350},"2026-06-17",7.29,-0.24,-3.18,972300,{"date":733,"open":417,"high":517,"low":388,"close":406,"change":307,"percent_change":734,"volume":735,"transactions":9,"vwap":406},"2026-06-16",-2.96,693400,{"date":737,"open":738,"high":739,"low":740,"close":510,"change":116,"percent_change":741,"volume":742,"transactions":9,"vwap":510},"2026-06-15",8.01,8.02,7.76,-2.14,981000,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-12",7.87,8,7.95,0.06,0.76,429200,{"date":752,"open":753,"high":738,"low":754,"close":755,"change":352,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-11",7.96,7.86,7.89,-0.75,386500,{"date":759,"open":760,"high":761,"low":762,"close":747,"change":748,"percent_change":749,"volume":763,"transactions":9,"vwap":747},"2026-06-10",7.92,8.09,7.91,468000,{"date":765,"open":518,"high":766,"low":510,"close":755,"change":532,"percent_change":767,"volume":768,"transactions":9,"vwap":755},"2026-06-09",7.93,1.28,558200,{"date":770,"open":771,"high":772,"low":525,"close":503,"change":267,"percent_change":77,"volume":773,"transactions":9,"vwap":503},"2026-06-08",7.85,7.9,375000,{"date":775,"open":746,"high":776,"low":494,"close":495,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":495},"2026-06-05",8.05,-0.18,-2.25,301300,{"date":781,"open":771,"high":782,"low":771,"close":738,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":738},"2026-06-04",8.03,0.18,2.3,313800,{"date":787,"open":776,"high":776,"low":510,"close":495,"change":478,"percent_change":788,"volume":789,"transactions":9,"vwap":495},"2026-06-03",-3.33,748400,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":694,"percent_change":694,"volume":795,"transactions":9,"vwap":794},"2026-06-02",8.04,8.15,8.1,374000,{"date":797,"open":738,"high":793,"low":738,"close":794,"change":532,"percent_change":798,"volume":799,"transactions":9,"vwap":794},"2026-06-01",1.25,613200,{"date":801,"open":738,"high":802,"low":803,"close":746,"change":24,"percent_change":362,"volume":804,"transactions":9,"vwap":746},"2026-05-29",8.14,7.99,427700,{"date":806,"open":782,"high":807,"low":808,"close":738,"change":267,"percent_change":809,"volume":810,"transactions":9,"vwap":738},"2026-05-28",8.08,7.97,-0.5,328600,{"date":812,"open":808,"high":807,"low":808,"close":776,"change":748,"percent_change":813,"volume":814,"transactions":9,"vwap":776},"2026-05-27",0.75,290600,{"date":816,"open":817,"high":818,"low":819,"close":803,"change":428,"percent_change":820,"volume":821,"transactions":9,"vwap":803},"2026-05-26",7.98,8.07,7.94,0.63,401000,{"date":823,"open":776,"high":807,"low":760,"close":819,"change":419,"percent_change":824,"volume":825,"transactions":9,"vwap":819},"2026-05-22",-1,508000,{"date":827,"open":828,"high":793,"low":803,"close":739,"change":620,"percent_change":829,"volume":830,"transactions":9,"vwap":739},"2026-05-21",8.11,-1.23,319200,{"date":832,"open":766,"high":833,"low":745,"close":834,"change":835,"percent_change":699,"volume":836,"transactions":9,"vwap":834},"2026-05-20",8.16,8.12,0.17,1019400,{"date":838,"open":760,"high":792,"low":755,"close":747,"change":694,"percent_change":694,"volume":839,"transactions":9,"vwap":747},"2026-05-19",549800,{"date":841,"open":776,"high":842,"low":747,"close":747,"change":242,"percent_change":843,"volume":844,"transactions":9,"vwap":747},"2026-05-18",8.13,-1.73,422700,{"date":846,"open":776,"high":802,"low":739,"close":761,"change":156,"percent_change":847,"volume":848,"transactions":9,"vwap":761},"2026-05-15",0.5,415900,{"date":850,"open":807,"high":793,"low":776,"close":776,"change":251,"percent_change":851,"volume":852,"transactions":9,"vwap":776},"2026-05-14",-0.37,426900,{"date":854,"open":834,"high":855,"low":782,"close":807,"change":267,"percent_change":856,"volume":857,"transactions":9,"vwap":807},"2026-05-13",8.17,-0.49,468800,{"date":859,"open":761,"high":802,"low":746,"close":834,"change":428,"percent_change":860,"volume":861,"transactions":9,"vwap":834},"2026-05-12",0.62,464600,{"date":863,"open":864,"high":865,"low":818,"close":818,"change":711,"percent_change":866,"volume":867,"transactions":9,"vwap":818},"2026-05-11",8.29,8.31,-2.54,523200,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-08",8.44,8.23,8.28,-0.16,-1.9,622300,{"date":877,"open":878,"high":878,"low":879,"close":870,"change":193,"percent_change":880,"volume":881,"transactions":9,"vwap":870},"2026-05-07",8.51,8.33,-1.06,534400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":283,"percent_change":654,"volume":888,"transactions":9,"vwap":887},"2026-05-06",8.46,8.56,8.24,8.53,721200,{"date":890,"open":746,"high":891,"low":803,"close":892,"change":25,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-05",8.43,8.41,-1.75,1145000,{"date":896,"open":897,"high":898,"low":899,"close":885,"change":267,"percent_change":900,"volume":901,"transactions":9,"vwap":885},"2026-05-04",8.57,8.69,8.5,-0.47,638500,{"date":903,"open":904,"high":905,"low":884,"close":906,"change":748,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-01",8.59,8.66,8.6,0.7,577600,{"date":910,"open":911,"high":885,"low":911,"close":912,"change":835,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-30",8.32,8.54,2.03,489100,{"date":916,"open":917,"high":918,"low":919,"close":917,"change":694,"percent_change":694,"volume":920,"transactions":9,"vwap":917},"2026-04-29",8.37,8.42,8.3,688400,{"date":922,"open":923,"high":924,"low":855,"close":917,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":917},"2026-04-28",8.19,8.38,0.21,2.57,363900,{"date":929,"open":802,"high":886,"low":794,"close":833,"change":930,"percent_change":136,"volume":931,"transactions":9,"vwap":833},"2026-04-27",0.07,696800,{"date":933,"open":818,"high":923,"low":776,"close":761,"change":605,"percent_change":934,"volume":935,"transactions":9,"vwap":761},"2026-04-24",0.37,803300,{"date":937,"open":872,"high":864,"low":782,"close":938,"change":729,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-23",8.06,-2.89,1083600,{"date":942,"open":864,"high":943,"low":872,"close":919,"change":748,"percent_change":944,"volume":945,"transactions":9,"vwap":919},"2026-04-22",8.4,0.73,388900,{"date":947,"open":870,"high":948,"low":949,"close":886,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":886},"2026-04-21",8.47,8.22,-0.2,-2.37,487300,{"date":954,"open":884,"high":955,"low":870,"close":870,"change":352,"percent_change":176,"volume":956,"transactions":9,"vwap":870},"2026-04-20",8.52,458400,{"date":958,"open":959,"high":897,"low":959,"close":899,"change":783,"percent_change":960,"volume":961,"transactions":9,"vwap":899},"2026-04-17",8.34,2.16,1043500,{"date":963,"open":964,"high":918,"low":865,"close":911,"change":193,"percent_change":965,"volume":966,"transactions":9,"vwap":911},"2026-04-16",8.39,-1.07,506300,{"date":968,"open":969,"high":891,"low":970,"close":892,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":892},"2026-04-15",8.27,8.26,0.19,2.31,730300,{"date":975,"open":834,"high":872,"low":834,"close":949,"change":409,"percent_change":976,"volume":977,"transactions":9,"vwap":949},"2026-04-14",1.11,583100,{"date":979,"open":803,"high":802,"low":766,"close":842,"change":86,"percent_change":980,"volume":981,"transactions":9,"vwap":842},"2026-04-13",1.75,722900,{"date":983,"open":754,"high":782,"low":754,"close":803,"change":409,"percent_change":984,"volume":985,"transactions":9,"vwap":803},"2026-04-10",1.14,1173700,{"date":987,"open":747,"high":739,"low":755,"close":772,"change":343,"percent_change":988,"volume":989,"transactions":9,"vwap":772},"2026-04-09",-0.88,771700,{"date":991,"open":923,"high":992,"low":747,"close":808,"change":419,"percent_change":993,"volume":994,"transactions":9,"vwap":808},"2026-04-08",8.2,-0.99,752600,{"date":996,"open":739,"high":842,"low":739,"close":776,"change":251,"percent_change":851,"volume":997,"transactions":9,"vwap":776},"2026-04-07",613800,{"date":999,"open":766,"high":828,"low":766,"close":807,"change":86,"percent_change":1000,"volume":1001,"transactions":9,"vwap":807},"2026-04-06",1.76,1056400,{"date":1003,"open":450,"high":753,"low":437,"close":819,"change":111,"percent_change":1004,"volume":1005,"transactions":9,"vwap":819},"2026-04-02",3.12,963300,{"date":1007,"open":525,"high":1008,"low":417,"close":484,"change":352,"percent_change":496,"volume":1009,"transactions":9,"vwap":484},"2026-04-01",7.77,1350000,{"date":1011,"open":517,"high":518,"low":426,"close":740,"change":86,"percent_change":1012,"volume":1013,"transactions":9,"vwap":740},"2026-03-31",1.84,1876400,{"date":1015,"open":371,"high":517,"low":371,"close":427,"change":283,"percent_change":1016,"volume":1017,"transactions":9,"vwap":427},"2026-03-30",1.6,1032800,{"date":1019,"open":397,"high":484,"low":371,"close":388,"change":25,"percent_change":291,"volume":1020,"transactions":9,"vwap":388},"2026-03-27",1389200,{"date":1022,"open":485,"high":754,"low":427,"close":426,"change":620,"percent_change":1023,"volume":1024,"transactions":9,"vwap":426},"2026-03-26",-1.29,1111700,{"date":1026,"open":540,"high":1027,"low":437,"close":525,"change":605,"percent_change":1028,"volume":1029,"transactions":9,"vwap":525},"2026-03-25",7.84,0.39,1229300,{"date":1031,"open":407,"high":518,"low":416,"close":540,"change":419,"percent_change":1032,"volume":1033,"transactions":9,"vwap":540},"2026-03-24",-1.03,910900,{"date":1035,"open":407,"high":754,"low":416,"close":518,"change":409,"percent_change":1036,"volume":1037,"transactions":9,"vwap":518},"2026-03-23",1.17,910200,{"date":1039,"open":1027,"high":762,"low":511,"close":511,"change":777,"percent_change":1040,"volume":1041,"transactions":9,"vwap":511},"2026-03-20",-2.28,2177300,{"date":1043,"open":502,"high":803,"low":502,"close":755,"change":24,"percent_change":549,"volume":1044,"transactions":9,"vwap":755},"2026-03-19",1037900,{"date":1046,"open":495,"high":776,"low":495,"close":772,"change":327,"percent_change":372,"volume":1047,"transactions":9,"vwap":772},"2026-03-18",1410000,{"date":1049,"open":1050,"high":753,"low":1050,"close":755,"change":211,"percent_change":1051,"volume":1052,"transactions":9,"vwap":755},"2026-03-17",7.51,1.41,1505800,{"date":1054,"open":772,"high":753,"low":510,"close":510,"change":362,"percent_change":1055,"volume":1056,"transactions":9,"vwap":510},"2026-03-16",-1.52,1744300,{"date":1058,"open":739,"high":818,"low":745,"close":772,"change":477,"percent_change":1059,"volume":1060,"transactions":9,"vwap":772},"2026-03-13",-0.25,1548200,{"date":1062,"open":753,"high":842,"low":760,"close":760,"change":639,"percent_change":1063,"volume":1064,"transactions":9,"vwap":760},"2026-03-12",-1.37,1570800,{"date":1066,"open":782,"high":992,"low":808,"close":782,"change":381,"percent_change":558,"volume":1067,"transactions":9,"vwap":782},"2026-03-11",1601400,{"date":1069,"open":753,"high":828,"low":819,"close":738,"change":156,"percent_change":847,"volume":1070,"transactions":9,"vwap":738},"2026-03-10",1496900,{"date":1072,"open":771,"high":738,"low":1027,"close":808,"change":24,"percent_change":549,"volume":1073,"transactions":9,"vwap":808},"2026-03-09",2015400,{"date":1075,"open":938,"high":818,"low":766,"close":817,"change":362,"percent_change":1076,"volume":1077,"transactions":9,"vwap":817},"2026-03-06",-1.48,1481300,{"date":1079,"open":1080,"high":872,"low":776,"close":794,"change":260,"percent_change":1081,"volume":1082,"transactions":9,"vwap":794},"2026-03-05",8.18,-0.61,1445600,{"date":1084,"open":834,"high":949,"low":745,"close":793,"change":1085,"percent_change":298,"volume":1086,"transactions":9,"vwap":793},"2026-03-04",0.16,1649600,{"date":1088,"open":503,"high":739,"low":740,"close":803,"change":595,"percent_change":926,"volume":1089,"transactions":9,"vwap":803},"2026-03-03",2333000,{"date":1091,"open":450,"high":1027,"low":476,"close":503,"change":86,"percent_change":1092,"volume":1093,"transactions":9,"vwap":503},"2026-03-02",1.83,2129200,{"date":1095,"open":511,"high":745,"low":416,"close":426,"change":352,"percent_change":1096,"volume":1097,"transactions":9,"vwap":426},"2026-02-27",-0.78,2520100,{"date":1099,"open":494,"high":495,"low":417,"close":511,"change":362,"percent_change":1100,"volume":1101,"transactions":9,"vwap":511},"2026-02-26",-1.53,2002100,{"date":1103,"open":753,"high":807,"low":526,"close":495,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":495},"2026-02-25",-0.33,-4.04,3403100,{"date":1108,"open":782,"high":992,"low":782,"close":833,"change":930,"percent_change":136,"volume":1109,"transactions":9,"vwap":833},"2026-02-24",743900,{"date":1111,"open":761,"high":855,"low":739,"close":761,"change":352,"percent_change":1112,"volume":1113,"transactions":9,"vwap":761},"2026-02-23",-0.74,896800,{"date":1115,"open":842,"high":886,"low":782,"close":793,"change":260,"percent_change":1081,"volume":1116,"transactions":9,"vwap":793},"2026-02-20",835100,{"date":1118,"open":886,"high":865,"low":807,"close":992,"change":419,"percent_change":1119,"volume":1120,"transactions":9,"vwap":992},"2026-02-19",-0.97,772600,{"date":1122,"open":855,"high":879,"low":794,"close":872,"change":283,"percent_change":1123,"volume":1124,"transactions":9,"vwap":872},"2026-02-18",1.47,705900,{"date":1126,"open":964,"high":892,"low":842,"close":833,"change":873,"percent_change":1127,"volume":1128,"transactions":9,"vwap":833},"2026-02-17",-1.92,945700,{"date":1130,"open":964,"high":892,"low":1131,"close":911,"change":620,"percent_change":1132,"volume":1133,"transactions":9,"vwap":911},"2026-02-13",8.25,-1.19,1301800,{"date":1135,"open":1136,"high":1137,"low":917,"close":918,"change":260,"percent_change":1138,"volume":1139,"transactions":9,"vwap":918},"2026-02-12",8.48,8.68,-0.59,968600,{"date":1141,"open":955,"high":1142,"low":1143,"close":948,"change":639,"percent_change":203,"volume":1144,"transactions":9,"vwap":948},"2026-02-11",8.65,8.45,1170900,{"date":1146,"open":833,"high":1142,"low":834,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-10",8.58,0.41,5.02,2679300,{"date":1152,"open":817,"high":1153,"low":762,"close":855,"change":925,"percent_change":1154,"volume":1155,"transactions":9,"vwap":855},"2026-02-09",8.21,2.64,1410400,{"date":1157,"open":761,"high":793,"low":766,"close":753,"change":260,"percent_change":1158,"volume":1159,"transactions":9,"vwap":753},"2026-02-06",-0.62,1604900,{"date":1161,"open":1162,"high":943,"low":808,"close":738,"change":391,"percent_change":1163,"volume":1164,"transactions":9,"vwap":738},"2026-02-05",8.35,-4.76,2033200,{"date":1166,"open":870,"high":1136,"low":917,"close":892,"change":694,"percent_change":694,"volume":1167,"transactions":9,"vwap":892},"2026-02-04",1474800,{"date":1169,"open":1147,"high":1147,"low":959,"close":892,"change":116,"percent_change":1170,"volume":1171,"transactions":9,"vwap":892},"2026-02-03",-1.98,1573900,{"date":1173,"open":1174,"high":905,"low":891,"close":1147,"change":251,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1147},"2026-02-02",8.61,-0.35,1621100,{"date":1178,"open":1179,"high":905,"low":878,"close":1174,"change":251,"percent_change":1175,"volume":1180,"transactions":9,"vwap":1174},"2026-01-30",8.64,2135800,{"date":1182,"open":1174,"high":1183,"low":897,"close":1179,"change":156,"percent_change":131,"volume":1184,"transactions":9,"vwap":1179},"2026-01-29",8.7,1303700,{"date":1186,"open":1187,"high":1188,"low":906,"close":906,"change":362,"percent_change":1189,"volume":1190,"transactions":9,"vwap":906},"2026-01-28",8.75,8.83,-1.38,511300,{"date":1192,"open":1187,"high":1193,"low":1183,"close":1194,"change":251,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-27",8.85,8.72,-0.34,903200,{"date":1198,"open":1199,"high":1200,"low":885,"close":1187,"change":1195,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1187},"2026-01-26",8.87,8.89,-3.74,1736800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":260,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-23",9.13,9.16,9.06,9.09,-0.55,330700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":477,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-01-22",9.19,9.22,9.07,9.14,-0.22,378800,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1206,"change":211,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1206},"2026-01-21",9.04,9.18,1.22,471300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":343,"percent_change":496,"volume":1231,"transactions":9,"vwap":1230},"2026-01-20",9.1,9.11,8.99,9.05,585800,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":873,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-16",9.27,9.12,-1.72,456600,{"date":1239,"open":1240,"high":1241,"low":1206,"close":1242,"change":428,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-15",9.24,9.31,9.28,0.54,412700,{"date":1246,"open":1208,"high":1247,"low":1248,"close":1249,"change":1085,"percent_change":1000,"volume":1250,"transactions":9,"vwap":1249},"2026-01-14",9.25,9.02,9.23,394500,{"date":1252,"open":1253,"high":1254,"low":1207,"close":1215,"change":419,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1215},"2026-01-13",9.15,9.17,-0.87,607800,{"date":1258,"open":1259,"high":1234,"low":1235,"close":1253,"change":419,"percent_change":1255,"volume":1260,"transactions":9,"vwap":1253},"2026-01-12",9.2,436500,{"date":1262,"open":1263,"high":1264,"low":1214,"close":1249,"change":639,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1249},"2026-01-09",9.35,9.39,-1.18,546300,{"date":1268,"open":1207,"high":1269,"low":1207,"close":1270,"change":382,"percent_change":151,"volume":1271,"transactions":9,"vwap":1270},"2026-01-08",9.4,9.34,712700,{"date":1273,"open":1247,"high":1247,"low":1230,"close":1215,"change":777,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1215},"2026-01-07",-1.95,536900,{"date":1277,"open":1278,"high":1278,"low":1253,"close":1247,"change":419,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1247},"2026-01-06",9.36,-0.86,624000,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":211,"percent_change":410,"volume":1286,"transactions":9,"vwap":1285},"2026-01-05",9.21,9.38,9.33,703300,{"date":1288,"open":1214,"high":1278,"low":1216,"close":1214,"change":327,"percent_change":211,"volume":1289,"transactions":9,"vwap":1214},"2026-01-02",778400,{"date":1291,"open":1259,"high":1292,"low":1253,"close":1283,"change":327,"percent_change":211,"volume":1293,"transactions":9,"vwap":1283},"2025-12-31",9.26,1190000,{"date":1295,"open":1254,"high":1292,"low":1254,"close":1259,"change":428,"percent_change":163,"volume":1296,"transactions":9,"vwap":1259},"2025-12-30",967000,{"date":1298,"open":1254,"high":1214,"low":1216,"close":1253,"change":477,"percent_change":1217,"volume":1299,"transactions":9,"vwap":1253},"2025-12-29",786900,{"date":1301,"open":1221,"high":1283,"low":1221,"close":1254,"change":211,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1254},"2025-12-26",1.21,507100,{"date":1305,"open":1306,"high":1208,"low":1306,"close":1207,"change":605,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1207},"2025-12-24",9,0.33,382400,{"date":1310,"open":1311,"high":1253,"low":1312,"close":1313,"change":343,"percent_change":496,"volume":1314,"transactions":9,"vwap":1313},"2025-12-23",9.08,9.01,9.03,1017600,{"date":1316,"open":1306,"high":1205,"low":1306,"close":1227,"change":409,"percent_change":16,"volume":1317,"transactions":9,"vwap":1227},"2025-12-22",767800,{"date":1319,"open":1205,"high":1205,"low":1229,"close":1312,"change":639,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1312},"2025-12-19",-1.21,2985900,{"date":1323,"open":1235,"high":1254,"low":1313,"close":1235,"change":694,"percent_change":694,"volume":1324,"transactions":9,"vwap":1235},"2025-12-18",1174400,{"date":1326,"open":1292,"high":1327,"low":1235,"close":1235,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1235},"2025-12-17",9.32,-0.46,-4.8,1275100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":24,"percent_change":620,"volume":1337,"transactions":9,"vwap":1336},"2025-12-16",9.61,9.67,9.53,9.58,872400,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":362,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-15",9.74,9.47,9.59,-1.24,811600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":409,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-12",9.63,9.71,9.62,0.94,590400,{"date":1353,"open":1354,"high":29,"low":1355,"close":1349,"change":116,"percent_change":550,"volume":1356,"transactions":9,"vwap":1349},"2025-12-11",9.8,9.6,462000,{"date":1358,"open":1359,"high":29,"low":1360,"close":1361,"change":381,"percent_change":595,"volume":1362,"transactions":9,"vwap":1361},"2025-12-10",9.78,9.73,9.79,432600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":428,"percent_change":100,"volume":1369,"transactions":9,"vwap":1368},"2025-12-09",9.7,9.82,9.68,9.77,598100,{"date":1371,"open":1372,"high":1359,"low":1373,"close":1374,"change":251,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-08",9.75,9.66,9.72,-0.31,339500,{"date":1378,"open":1348,"high":1354,"low":1379,"close":1372,"change":451,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1372},"2025-12-05",9.69,0.83,346600,{"date":1383,"open":1374,"high":1354,"low":1384,"close":1334,"change":267,"percent_change":318,"volume":1385,"transactions":9,"vwap":1334},"2025-12-04",9.65,882800,{"date":1387,"open":1334,"high":1360,"low":1384,"close":1348,"change":930,"percent_change":944,"volume":1388,"transactions":9,"vwap":1348},"2025-12-03",238100,{"date":1390,"open":1347,"high":1334,"low":1335,"close":1391,"change":381,"percent_change":925,"volume":1392,"transactions":9,"vwap":1391},"2025-12-02",9.64,510300,{"date":1394,"open":1334,"high":1348,"low":1333,"close":1349,"change":260,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1349},"2025-12-01",-0.52,427500,{"date":1398,"open":1333,"high":1360,"low":1333,"close":1334,"change":748,"percent_change":860,"volume":1399,"transactions":9,"vwap":1334},"2025-11-28",251400,{"date":1401,"open":1402,"high":1334,"low":1402,"close":1333,"change":930,"percent_change":944,"volume":1403,"transactions":9,"vwap":1333},"2025-11-26",9.51,511800,{"date":1405,"open":1406,"high":1336,"low":1269,"close":1407,"change":372,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-11-25",9.45,9.54,1.38,537200,{"date":1411,"open":1242,"high":1406,"low":1242,"close":1412,"change":211,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-24",9.41,1.18,443700,{"date":1416,"open":1312,"high":1327,"low":1306,"close":1417,"change":542,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-11-21",9.3,3.33,660600,{"date":1421,"open":1216,"high":1254,"low":1422,"close":1306,"change":343,"percent_change":496,"volume":1423,"transactions":9,"vwap":1306},"2025-11-20",8.98,447800,{"date":1425,"open":1230,"high":1240,"low":1312,"close":1215,"change":251,"percent_change":1104,"volume":1426,"transactions":9,"vwap":1215},"2025-11-19",777000,{"date":1428,"open":1206,"high":1259,"low":1311,"close":1227,"change":193,"percent_change":675,"volume":1429,"transactions":9,"vwap":1227},"2025-11-18",511400,{"date":1431,"open":1432,"high":1406,"low":1254,"close":1213,"change":729,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1213},"2025-11-17",9.43,-2.55,596600,{"date":1436,"open":1437,"high":1437,"low":1278,"close":1432,"change":267,"percent_change":681,"volume":1438,"transactions":9,"vwap":1432},"2025-11-14",9.46,397300,{"date":1440,"open":1441,"high":1347,"low":1264,"close":1341,"change":549,"percent_change":222,"volume":1442,"transactions":9,"vwap":1341},"2025-11-13",9.57,679300,{"date":1444,"open":1373,"high":1348,"low":1342,"close":1355,"change":477,"percent_change":711,"volume":1445,"transactions":9,"vwap":1355},"2025-11-12",715100,{"date":1447,"open":1448,"high":1373,"low":1449,"close":1349,"change":428,"percent_change":519,"volume":1450,"transactions":9,"vwap":1349},"2025-11-11",9.55,9.52,576700,{"date":1452,"open":1365,"high":1365,"low":1453,"close":1441,"change":260,"percent_change":1395,"volume":1419,"transactions":9,"vwap":1441},"2025-11-10",9.5,{"date":1455,"open":1333,"high":1349,"low":1449,"close":1349,"change":428,"percent_change":519,"volume":1456,"transactions":9,"vwap":1349},"2025-11-07",430700,{"date":1458,"open":1360,"high":1354,"low":1441,"close":1441,"change":639,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1441},"2025-11-06",-1.14,517300,{"date":1462,"open":1347,"high":1348,"low":1402,"close":1367,"change":428,"percent_change":519,"volume":1463,"transactions":9,"vwap":1367},"2025-11-05",815700,{"date":1465,"open":1453,"high":1340,"low":1453,"close":1347,"change":352,"percent_change":1158,"volume":1466,"transactions":9,"vwap":1347},"2025-11-04",1337200,{"date":1468,"open":1334,"high":1469,"low":1347,"close":1379,"change":381,"percent_change":925,"volume":1470,"transactions":9,"vwap":1379},"2025-11-03",9.76,488200,{"date":1472,"open":1333,"high":1469,"low":1355,"close":1334,"change":605,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1334},"2025-10-31",0.31,380600,{"date":1476,"open":1334,"high":1379,"low":1441,"close":1391,"change":24,"percent_change":620,"volume":1477,"transactions":9,"vwap":1391},"2025-10-30",580100,{"date":1479,"open":1360,"high":1366,"low":1391,"close":1384,"change":419,"percent_change":353,"volume":1480,"transactions":9,"vwap":1384},"2025-10-29",693600,{"date":1482,"open":1379,"high":1354,"low":1373,"close":1360,"change":605,"percent_change":1473,"volume":1483,"transactions":9,"vwap":1360},"2025-10-28",542100,{"date":1485,"open":1342,"high":1348,"low":1441,"close":1365,"change":372,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1365},"2025-10-27",1.36,476700,{"date":1489,"open":1448,"high":1342,"low":1490,"close":1441,"change":409,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1441},"2025-10-24",9.49,0.95,515500,{"date":1494,"open":1269,"high":1495,"low":1264,"close":1496,"change":156,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-10-23",9.56,9.48,0.42,695000,{"date":1500,"open":1432,"high":1490,"low":1285,"close":1501,"change":267,"percent_change":681,"volume":1502,"transactions":9,"vwap":1501},"2025-10-22",9.44,1050700,{"date":1504,"open":1285,"high":1448,"low":1285,"close":1496,"change":1085,"percent_change":284,"volume":1505,"transactions":9,"vwap":1496},"2025-10-21",479200,{"date":1507,"open":1292,"high":1270,"low":1249,"close":1327,"change":451,"percent_change":136,"volume":1508,"transactions":9,"vwap":1327},"2025-10-20",441800,{"date":1510,"open":1283,"high":1241,"low":1222,"close":1240,"change":451,"percent_change":136,"volume":1511,"transactions":9,"vwap":1240},"2025-10-17",516000,{"date":1513,"open":1406,"high":1406,"low":1206,"close":1206,"change":478,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1206},"2025-10-16",-2.86,641700,{"date":1517,"open":1441,"high":1333,"low":1278,"close":1432,"change":639,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1432},"2025-10-15",-1.15,734900,{"date":1521,"open":1242,"high":1448,"low":1259,"close":1407,"change":558,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1407},"2025-10-14",2.69,959100,{"date":1525,"open":1306,"high":1327,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-10-13",8.97,9.29,0.36,4.03,794000,{"date":1532,"open":1533,"high":1215,"low":1534,"close":1535,"change":343,"percent_change":1096,"volume":1536,"transactions":9,"vwap":1535},"2025-10-10",8.94,8.91,8.93,1017400,{"date":1538,"open":1247,"high":1292,"low":1539,"close":1306,"change":1059,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1306},"2025-10-09",8.96,-2.7,927800,{"date":1543,"open":1327,"high":1544,"low":1259,"close":1247,"change":419,"percent_change":1279,"volume":1545,"transactions":9,"vwap":1247},"2025-10-08",9.42,681900,{"date":1547,"open":1270,"high":1496,"low":1327,"close":1285,"change":477,"percent_change":711,"volume":1548,"transactions":9,"vwap":1285},"2025-10-07",937000,{"date":1550,"open":1270,"high":1402,"low":1285,"close":1263,"change":327,"percent_change":211,"volume":1551,"transactions":9,"vwap":1263},"2025-10-06",974200,{"date":1553,"open":1333,"high":1334,"low":1285,"close":1270,"change":478,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1270},"2025-10-03",-2.81,965800,{"date":1557,"open":1335,"high":1391,"low":1453,"close":1333,"change":372,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1333},"2025-10-02",1.37,1316600,{"date":1561,"open":1333,"high":1333,"low":1437,"close":1496,"change":873,"percent_change":646,"volume":1562,"transactions":9,"vwap":1496},"2025-10-01",1179600,{"date":1564,"open":1384,"high":1565,"low":1336,"close":1391,"change":24,"percent_change":620,"volume":1566,"transactions":9,"vwap":1391},"2025-09-30",9.81,1531400,{"date":1568,"open":1372,"high":1361,"low":1391,"close":1384,"change":343,"percent_change":71,"volume":1569,"transactions":9,"vwap":1384},"2025-09-29",1138700,{"date":1571,"open":1565,"high":1572,"low":1348,"close":1374,"change":343,"percent_change":71,"volume":1573,"transactions":9,"vwap":1374},"2025-09-26",9.87,625800,{"date":1575,"open":1384,"high":1576,"low":1384,"close":1361,"change":211,"percent_change":984,"volume":1577,"transactions":9,"vwap":1361},"2025-09-25",9.83,813200,{"date":1579,"open":1365,"high":1368,"low":1347,"close":1367,"change":327,"percent_change":532,"volume":1580,"transactions":9,"vwap":1367},"2025-09-24",764500,{"date":1582,"open":1366,"high":1583,"low":1373,"close":1334,"change":25,"percent_change":1100,"volume":1584,"transactions":9,"vwap":1334},"2025-09-23",9.91,665000,{"date":1586,"open":1587,"high":1588,"low":1368,"close":1366,"change":193,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1366},"2025-09-22",9.89,9.93,-0.91,931500,{"date":1592,"open":1593,"high":1593,"low":1572,"close":1583,"change":930,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1583},"2025-09-19",9.98,0.71,1195500,{"date":1597,"open":1374,"high":1572,"low":1374,"close":29,"change":698,"percent_change":1598,"volume":1599,"transactions":9,"vwap":29},"2025-09-18",1.55,772000,{"date":1601,"open":1587,"high":1602,"low":1334,"close":1379,"change":193,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1379},"2025-09-17",9.94,-0.92,1011500,{"date":1606,"open":1342,"high":1576,"low":1342,"close":1359,"change":242,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1359},"2025-09-16",-1.41,1006500,{"date":1610,"open":1611,"high":1612,"low":1583,"close":1613,"change":1209,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-09-15",10.22,10.26,9.92,-5.25,2149000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":267,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-09-12",10.48,10.54,10.43,10.47,-0.38,418500,{"date":1625,"open":1626,"high":1619,"low":1620,"close":1627,"change":156,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-09-11",10.5,10.51,0.38,434200,{"date":1631,"open":1626,"high":1632,"low":1633,"close":1621,"change":251,"percent_change":573,"volume":1634,"transactions":9,"vwap":1621},"2025-09-10",10.56,10.42,325800,{"date":1636,"open":1637,"high":1638,"low":1618,"close":1626,"change":352,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1626},"2025-09-09",10.53,10.59,-0.57,363100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1632,"change":352,"percent_change":268,"volume":1646,"transactions":9,"vwap":1632},"2025-09-08",10.62,10.67,10.52,308500,{"date":1648,"open":1649,"high":1650,"low":1632,"close":1643,"change":477,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1643},"2025-09-05",10.65,10.7,-0.19,242000,{"date":1654,"open":1655,"high":1656,"low":1637,"close":1656,"change":532,"percent_change":1491,"volume":1657,"transactions":9,"vwap":1656},"2025-09-04",10.6,10.64,293700,{"date":1659,"open":1660,"high":1643,"low":1645,"close":1619,"change":694,"percent_change":694,"volume":1661,"transactions":9,"vwap":1619},"2025-09-03",10.57,291100,{"date":1663,"open":1664,"high":1665,"low":1621,"close":1619,"change":362,"percent_change":661,"volume":1666,"transactions":9,"vwap":1619},"2025-09-02",10.61,10.63,352500,{"date":1668,"open":1637,"high":1669,"low":1645,"close":1670,"change":283,"percent_change":984,"volume":1671,"transactions":9,"vwap":1670},"2025-08-29",10.71,10.66,704900,{"date":1673,"open":1626,"high":1674,"low":1620,"close":1619,"change":451,"percent_change":749,"volume":1675,"transactions":9,"vwap":1619},"2025-08-28",10.55,742000,{"date":1677,"open":1678,"high":1626,"low":1678,"close":1679,"change":156,"percent_change":1628,"volume":1680,"transactions":9,"vwap":1679},"2025-08-27",10.4,10.46,189600,{"date":1682,"open":1683,"high":1620,"low":1683,"close":1633,"change":451,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1633},"2025-08-26",10.31,0.77,252100,{"date":1687,"open":1633,"high":1620,"low":1688,"close":1689,"change":260,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-08-25",10.33,10.34,-0.48,475300,{"date":1693,"open":1694,"high":1626,"low":1694,"close":1695,"change":381,"percent_change":971,"volume":1696,"transactions":9,"vwap":1695},"2025-08-22",10.37,10.39,413300,{"date":1698,"open":1689,"high":1695,"low":1699,"close":1694,"change":605,"percent_change":614,"volume":1700,"transactions":9,"vwap":1694},"2025-08-21",10.3,272300,{"date":1702,"open":1620,"high":1703,"low":1689,"close":1689,"change":352,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1689},"2025-08-20",10.44,-0.58,376900,{"date":1707,"open":1678,"high":1621,"low":1694,"close":1678,"change":327,"percent_change":532,"volume":1708,"transactions":9,"vwap":1678},"2025-08-19",348000,{"date":1710,"open":1711,"high":1620,"low":1711,"close":1695,"change":409,"percent_change":136,"volume":1712,"transactions":9,"vwap":1695},"2025-08-18",10.29,317400,{"date":1714,"open":1694,"high":1633,"low":1699,"close":1699,"change":352,"percent_change":1704,"volume":1715,"transactions":9,"vwap":1699},"2025-08-15",428000,{"date":1717,"open":1621,"high":1618,"low":1718,"close":1719,"change":25,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-08-14",10.35,10.36,-1.43,541700,{"date":1723,"open":1724,"high":1627,"low":1725,"close":1627,"change":698,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1627},"2025-08-13",10.41,10.38,1.45,273400,{"date":1729,"open":1699,"high":1633,"low":1699,"close":1719,"change":372,"percent_change":716,"volume":1730,"transactions":9,"vwap":1719},"2025-08-12",453500,{"date":1732,"open":1733,"high":1699,"low":1734,"close":1735,"change":477,"percent_change":950,"volume":1736,"transactions":9,"vwap":1735},"2025-08-11",10.17,10.16,10.23,651400,{"date":1738,"open":1611,"high":1739,"low":1740,"close":1741,"change":428,"percent_change":57,"volume":1742,"transactions":9,"vwap":1741},"2025-08-08",10.32,10.21,10.25,614400,{"date":1744,"open":1745,"high":1611,"low":1746,"close":1747,"change":698,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-08-07",10.05,10,10.2,1.49,643200,{"date":1751,"open":1752,"high":1734,"low":1753,"close":1745,"change":549,"percent_change":203,"volume":1754,"transactions":9,"vwap":1745},"2025-08-06",10.08,9.97,801400,{"date":1756,"open":1741,"high":1741,"low":1347,"close":1757,"change":25,"percent_change":621,"volume":1758,"transactions":9,"vwap":1757},"2025-08-05",10.18,697800,{"date":1760,"open":1719,"high":1761,"low":1711,"close":1688,"change":193,"percent_change":1279,"volume":927,"transactions":9,"vwap":1688},"2025-08-04",10.45,{"date":1763,"open":1621,"high":1637,"low":1688,"close":1633,"change":620,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1633},"2025-08-01",-0.95,536500,{"date":1767,"open":1619,"high":1643,"low":1621,"close":1645,"change":477,"percent_change":1651,"volume":1768,"transactions":9,"vwap":1645},"2025-07-31",421800,{"date":1770,"open":1638,"high":1644,"low":1771,"close":1619,"change":267,"percent_change":1622,"volume":1772,"transactions":9,"vwap":1619},"2025-07-30",10.49,377600,{"date":1774,"open":1674,"high":1643,"low":1679,"close":1775,"change":605,"percent_change":690,"volume":1776,"transactions":9,"vwap":1775},"2025-07-29",10.58,355700,{"date":1778,"open":1655,"high":1664,"low":1627,"close":1674,"change":267,"percent_change":1622,"volume":1505,"transactions":9,"vwap":1674},"2025-07-28",{"date":1780,"open":1665,"high":1665,"low":1632,"close":1638,"change":267,"percent_change":1622,"volume":1781,"transactions":9,"vwap":1638},"2025-07-25",189100,{"date":1783,"open":1784,"high":1785,"low":1664,"close":1665,"change":639,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1665},"2025-07-24",10.75,10.78,-1.02,296200,{"date":1789,"open":1665,"high":1790,"low":1665,"close":1791,"change":283,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-07-23",10.77,10.74,1.13,222600,{"date":1795,"open":1775,"high":1670,"low":1775,"close":1643,"change":156,"percent_change":1628,"volume":1796,"transactions":9,"vwap":1643},"2025-07-22",154400,{"date":1798,"open":1799,"high":1800,"low":1632,"close":1775,"change":362,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1775},"2025-07-21",10.72,10.76,-1.12,321400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1650,"change":362,"percent_change":1808,"volume":779,"transactions":9,"vwap":1650},"2025-07-18",10.84,10.88,10.68,-1.11,{"date":1810,"open":1811,"high":1812,"low":1800,"close":1811,"change":477,"percent_change":777,"volume":1813,"transactions":9,"vwap":1811},"2025-07-17",10.82,10.9,415400,{"date":1815,"open":1650,"high":1816,"low":1649,"close":1805,"change":835,"percent_change":212,"volume":1817,"transactions":9,"vwap":1805},"2025-07-16",10.86,233000,{"date":1819,"open":1799,"high":1800,"low":1644,"close":1644,"change":260,"percent_change":900,"volume":1820,"transactions":9,"vwap":1644},"2025-07-15",354900,{"date":1822,"open":1785,"high":1823,"low":1644,"close":1799,"change":352,"percent_change":268,"volume":1824,"transactions":9,"vwap":1799},"2025-07-14",10.79,504400,{"date":1826,"open":1791,"high":1805,"low":1650,"close":1785,"change":156,"percent_change":934,"volume":1827,"transactions":9,"vwap":1785},"2025-07-11",318100,{"date":1829,"open":1664,"high":1830,"low":1664,"close":1791,"change":372,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1791},"2025-07-10",10.83,1.23,455100,{"date":1834,"open":1650,"high":1799,"low":1664,"close":1664,"change":260,"percent_change":900,"volume":1835,"transactions":9,"vwap":1664},"2025-07-09",295300,{"date":1837,"open":1655,"high":1650,"low":1655,"close":1670,"change":409,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1670},"2025-07-08",0.85,210300,{"date":1841,"open":1644,"high":1650,"low":1626,"close":1660,"change":549,"percent_change":1320,"volume":1842,"transactions":9,"vwap":1660},"2025-07-07",558000,{"date":1844,"open":1643,"high":1823,"low":1664,"close":1650,"change":451,"percent_change":813,"volume":1845,"transactions":9,"vwap":1650},"2025-07-03",275100,{"date":1847,"open":1775,"high":1665,"low":1632,"close":1643,"change":156,"percent_change":1628,"volume":1848,"transactions":9,"vwap":1643},"2025-07-02",366200,{"date":1850,"open":1627,"high":1650,"low":1703,"close":1775,"change":605,"percent_change":690,"volume":1851,"transactions":9,"vwap":1775},"2025-07-01",597300,{"date":1853,"open":1775,"high":1854,"low":1619,"close":1674,"change":327,"percent_change":409,"volume":1855,"transactions":9,"vwap":1674},"2025-06-30",10.69,690800,{"date":1857,"open":1775,"high":1669,"low":1703,"close":1619,"change":694,"percent_change":694,"volume":1858,"transactions":9,"vwap":1619},"2025-06-27",667400,{"date":1860,"open":1695,"high":1638,"low":1695,"close":1619,"change":835,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1619},"2025-06-26",1.64,541400,{"date":1864,"open":1678,"high":1633,"low":1688,"close":1694,"change":251,"percent_change":573,"volume":1865,"transactions":9,"vwap":1694},"2025-06-25",351500,{"date":1867,"open":1689,"high":1620,"low":1688,"close":1678,"change":211,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1678},"2025-06-24",1.07,592100,{"date":1871,"open":1694,"high":1678,"low":1740,"close":1711,"change":620,"percent_change":344,"volume":1872,"transactions":9,"vwap":1711},"2025-06-23",653700,{"date":1874,"open":1633,"high":1627,"low":1719,"close":1695,"change":605,"percent_change":614,"volume":1875,"transactions":9,"vwap":1695},"2025-06-20",514800,{"date":1877,"open":1735,"high":1724,"low":1735,"close":1719,"change":211,"percent_change":1868,"volume":1878,"transactions":9,"vwap":1719},"2025-06-18",407800,{"date":1880,"open":1881,"high":1719,"low":1881,"close":1741,"change":532,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1741},"2025-06-17",10.15,0.99,668900,{"date":1885,"open":1725,"high":1724,"low":1881,"close":1881,"change":252,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1881},"2025-06-16",-4.06,608300,{"date":1889,"open":1785,"high":1785,"low":1660,"close":1775,"change":950,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1775},"2025-06-13",-1.86,530100,{"date":1893,"open":1785,"high":1894,"low":1650,"close":1785,"change":24,"percent_change":193,"volume":1895,"transactions":9,"vwap":1785},"2025-06-12",10.81,290200,{"date":1897,"open":1811,"high":1816,"low":1784,"close":1823,"change":477,"percent_change":1651,"volume":1898,"transactions":9,"vwap":1823},"2025-06-11",546000,{"date":1900,"open":1812,"high":1901,"low":1791,"close":1894,"change":477,"percent_change":777,"volume":1902,"transactions":9,"vwap":1894},"2025-06-10",10.98,312900,{"date":1904,"open":1905,"high":181,"low":1785,"close":1830,"change":748,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1830},"2025-06-09",10.8,0.56,595100,{"date":1909,"open":1800,"high":1823,"low":1670,"close":1790,"change":409,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1790},"2025-06-06",0.84,329300,{"date":1913,"open":1670,"high":1650,"low":1660,"close":1807,"change":694,"percent_change":694,"volume":1914,"transactions":9,"vwap":1807},"2025-06-05",326500,{"date":1916,"open":1784,"high":1785,"low":1670,"close":1807,"change":343,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1807},"2025-06-04",-0.65,285100,{"date":1920,"open":1670,"high":1790,"low":1664,"close":1784,"change":428,"percent_change":131,"volume":1921,"transactions":9,"vwap":1784},"2025-06-03",454200,{"date":1923,"open":1790,"high":1790,"low":1644,"close":1650,"change":343,"percent_change":1917,"volume":1924,"transactions":9,"vwap":1650},"2025-06-02",269600,{"date":1926,"open":1785,"high":1805,"low":1650,"close":1790,"change":694,"percent_change":694,"volume":1927,"transactions":9,"vwap":1790},"2025-05-30",286000,{"date":1929,"open":1790,"high":1811,"low":1644,"close":1790,"change":156,"percent_change":934,"volume":1930,"transactions":9,"vwap":1790},"2025-05-29",383800,{"date":1932,"open":1905,"high":1805,"low":1799,"close":1933,"change":352,"percent_change":268,"volume":1934,"transactions":9,"vwap":1933},"2025-05-28",10.73,306200,{"date":1936,"open":1670,"high":1823,"low":1664,"close":1823,"change":971,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1823},"2025-05-27",1.79,268700,{"date":1940,"open":1637,"high":1670,"low":1679,"close":1655,"change":428,"percent_change":131,"volume":1941,"transactions":9,"vwap":1655},"2025-05-23",300900,{"date":1943,"open":1674,"high":1664,"low":1645,"close":1674,"change":260,"percent_change":900,"volume":1944,"transactions":9,"vwap":1674},"2025-05-22",217600,{"date":1946,"open":1785,"high":1816,"low":1655,"close":1655,"change":729,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1655},"2025-05-21",-2.21,433000,{"date":1950,"open":1894,"high":1951,"low":1905,"close":1805,"change":694,"percent_change":694,"volume":1952,"transactions":9,"vwap":1805},"2025-05-20",10.89,254300,{"date":1954,"open":1650,"high":1955,"low":1854,"close":1805,"change":409,"percent_change":1910,"volume":1956,"transactions":9,"vwap":1805},"2025-05-19",10.85,334700,{"date":1958,"open":1644,"high":1790,"low":1656,"close":1784,"change":930,"percent_change":429,"volume":1959,"transactions":9,"vwap":1784},"2025-05-16",245600,{"date":1961,"open":1933,"high":1933,"low":1664,"close":1807,"change":251,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1807},"2025-05-15",-0.28,353200,{"date":1965,"open":1823,"high":1805,"low":1670,"close":1669,"change":260,"percent_change":1328,"volume":1966,"transactions":9,"vwap":1669},"2025-05-14",268100,{"date":1968,"open":1854,"high":1955,"low":1670,"close":1800,"change":451,"percent_change":813,"volume":1969,"transactions":9,"vwap":1800},"2025-05-13",334100,{"date":1971,"open":1638,"high":1951,"low":1674,"close":1807,"change":382,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1807},"2025-05-12",2.59,614100,{"date":1975,"open":1695,"high":1679,"low":1719,"close":1724,"change":930,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1724},"2025-05-09",0.68,316600,{"date":1979,"open":1699,"high":1724,"low":1980,"close":1689,"change":532,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1689},"2025-05-08",10.24,0.98,366400,{"date":1984,"open":1985,"high":1683,"low":1752,"close":1980,"change":451,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1980},"2025-05-07",10.14,0.79,460700,{"date":1989,"open":1990,"high":1611,"low":1991,"close":1734,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1734},"2025-05-06",9.9,9.86,0.4,4.1,1128800,{"date":1996,"open":1997,"high":1588,"low":1372,"close":1469,"change":711,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1469},"2025-05-05",9.85,-2.11,479000,{"date":2001,"open":1991,"high":1746,"low":1359,"close":1753,"change":783,"percent_change":1012,"volume":2002,"transactions":9,"vwap":1753},"2025-05-02",436200,{"date":2004,"open":1746,"high":1746,"low":1359,"close":1361,"change":25,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1361},"2025-05-01",-1.51,398800,{"date":2008,"open":1745,"high":1745,"low":29,"close":1602,"change":116,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1602},"2025-04-30",-1.68,322400,{"date":2012,"open":1735,"high":1735,"low":2013,"close":2014,"change":549,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-04-29",10.01,10.11,-1.27,345000,{"date":2018,"open":1881,"high":2019,"low":1985,"close":1980,"change":211,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1980},"2025-04-28",10.28,1.09,299300,{"date":2023,"open":1734,"high":1733,"low":2024,"close":2025,"change":327,"percent_change":532,"volume":2026,"transactions":9,"vwap":2025},"2025-04-25",10.07,10.13,323600,{"date":185,"open":1990,"high":1741,"low":1990,"close":2028,"change":93,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},10.12,2.22,704600]