[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMFCZ":3,"homepage-market-summary":33,"stock-historical-NMFCZ":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"NMFCZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"New Mountain Finance Corporation 8.250% Notes due 2028","Nasdaq",null,"Common Stock","New York, NY",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},8.1233,2.0625,"Quarterly","2026-10-30",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},25.39,25.46,25.3,25.41,-0.02,-0.08,6822,57,25.373,25.68,25,12535.522244621514,57.4,717,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":29,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},25.82,11957,4364316.0834,-0.47,"2025-04-24",[187,188,196,206,214,224,232,240,249,256,262,271,276,282,288,296,304,310,319,325,333,342,349,357,366,374,381,389,397,403,410,417,424,431,436,443,450,458,465,470,478,484,491,499,508,515,523,532,542,551,558,564,570,576,581,587,591,594,597,600,603,606,609,612,615,618,622,625,630,634,638,641,644,649,652,656,661,666,673,676,679,684,689,696,703,708,713,718,721,725,728,731,733,736,740,742,745,748,751,754,757,760,763,767,772,779,782,785,788,793,799,805,810,814,819,822,826,829,832,834,837,840,843,846,849,852,855,858,861,863,866,869,872,875,878,881,885,888,891,894,897,900,903,907,909,912,916,922,925,929,931,933,936,939,942,947,950,955,961,965,969,971,973,976,979,982,984,987,989,991,994,997,1002,1004,1007,1010,1013,1016,1018,1021,1025,1027,1029,1034,1037,1040,1044,1046,1049,1052,1057,1062,1065,1070,1072,1075,1078,1080,1082,1084,1087,1090,1093,1097,1102,1105,1107,1110,1112,1114,1116,1118,1121,1124,1126,1128,1131,1133,1136,1139,1141,1143,1147,1150,1153,1156,1158,1161,1165,1168,1171,1174,1180,1187,1190,1192,1195,1197,1200,1203,1205,1208,1210,1213,1216,1218,1221,1223,1227,1230,1233,1236,1238,1240,1242,1244,1247,1251,1253,1256,1259,1262,1266,1269,1272,1275,1277,1280,1282,1285,1287,1289,1291,1293,1295,1297,1301,1304,1306,1310,1312,1314,1318,1321,1325,1331,1333,1335,1337,1339,1342,1344,1346,1348,1351,1353,1355,1358,1365,1367,1370,1373,1375,1377,1379,1381,1384,1387,1390,1392,1395,1398,1400,1402,1404,1406,1409,1412,1415,1417,1421,1425,1431,1435,1438,1441,1443,1446,1449,1451,1453,1455,1457,1461,1464,1466,1468,1470,1472,1474,1477,1480,1483,1485,1488,1490,1493,1496,1499,1501,1503,1506,1508,1510,1513,1515,1519,1522,1524,1526,1532,1535,1538,1541,1543],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":22,"low":191,"close":22,"change":155,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",25.35,25.31,0.16,4990,72,25.3457,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":155,"volume":203,"transactions":204,"vwap":205},"2026-10-02",25.43,25.435,25.348,25.37,0.0099,9840,83,25.3621,{"date":207,"open":21,"high":19,"low":21,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",25.3601,-0.0699,-0.27,2816,51,25.3599,{"date":215,"open":216,"high":217,"low":218,"close":198,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",25.4,25.45,25.26,0.18,0.71,21190,285,25.3662,{"date":225,"open":201,"high":201,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",25.25,-0.06,-0.24,16764,115,25.2905,{"date":233,"open":234,"high":234,"low":191,"close":191,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",25.311,-0.09,-0.35,589,20,25.3145,{"date":241,"open":242,"high":243,"low":242,"close":216,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",25.3001,25.4001,0.05,0.2,6325,63,25.391,{"date":250,"open":216,"high":216,"low":190,"close":190,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",-0.04,-0.16,3824,28,25.3639,{"date":257,"open":19,"high":216,"low":19,"close":19,"change":258,"percent_change":251,"volume":259,"transactions":260,"vwap":261},"2026-09-23",-0.01,4533,49,25.3937,{"date":263,"open":264,"high":216,"low":265,"close":216,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",25.385,25.375,0.09,0.36,5156,40,25.3926,{"date":272,"open":200,"high":216,"low":191,"close":191,"change":251,"percent_change":252,"volume":273,"transactions":274,"vwap":275},"2026-09-21",1556,87,25.3596,{"date":277,"open":191,"high":278,"low":21,"close":190,"change":23,"percent_change":24,"volume":279,"transactions":280,"vwap":281},"2026-09-18",25.3707,1771,43,25.3132,{"date":283,"open":284,"high":265,"low":284,"close":201,"change":155,"percent_change":192,"volume":285,"transactions":286,"vwap":287},"2026-09-17",25.3264,1536,48,25.3408,{"date":289,"open":216,"high":216,"low":191,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",25.33,-0.05,-0.2,7401.6311,74,25.352,{"date":297,"open":298,"high":217,"low":299,"close":300,"change":155,"percent_change":192,"volume":301,"transactions":302,"vwap":303},"2026-09-15",25.36,25.34,25.38,15104,160,25.3562,{"date":305,"open":191,"high":298,"low":21,"close":299,"change":192,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",0.64,42249.2748,173,25.3237,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",25.18,25.185,25.152,0,9154,107,25.1787,{"date":320,"open":312,"high":321,"low":312,"close":312,"change":251,"percent_change":252,"volume":322,"transactions":323,"vwap":324},"2026-09-10",25.275,13264,139,25.215,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":155,"percent_change":192,"volume":330,"transactions":331,"vwap":332},"2026-09-09",25.17,25.22,25.13,26378,281,25.1616,{"date":334,"open":21,"high":335,"low":336,"close":312,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",25.328,25.16,-0.095,-0.38,33899,370,25.1929,{"date":343,"open":226,"high":191,"low":226,"close":321,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",0.025,0.1,3545,70,25.2882,{"date":350,"open":351,"high":352,"low":312,"close":226,"change":353,"percent_change":245,"volume":354,"transactions":355,"vwap":356},"2026-09-03",25.2,25.29,0.0499,13291,68,25.2131,{"date":358,"open":359,"high":275,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",25.1801,25.2001,-0.0249,-0.1,4413,59,25.2198,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",25.225,-0.065,-0.26,854,50,25.241,{"date":375,"open":226,"high":352,"low":376,"close":352,"change":377,"percent_change":192,"volume":378,"transactions":379,"vwap":380},"2026-08-31",25.19,0.041,4677,167,25.2551,{"date":382,"open":383,"high":226,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":364,"vwap":373},"2026-08-28",25.2498,25.235,25.249,0.0015,0.01,2760,{"date":390,"open":351,"high":226,"low":351,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",25.2475,0.0675,0.27,7708,130,25.2404,{"date":398,"open":351,"high":399,"low":327,"close":312,"change":227,"percent_change":228,"volume":400,"transactions":401,"vwap":402},"2026-08-26",25.24,4374,101,25.2185,{"date":404,"open":351,"high":405,"low":351,"close":399,"change":406,"percent_change":110,"volume":407,"transactions":408,"vwap":409},"2026-08-25",25.28,0.06,23585,140,25.251,{"date":411,"open":399,"high":399,"low":412,"close":312,"change":413,"percent_change":362,"volume":414,"transactions":415,"vwap":416},"2026-08-24",25.1601,-0.025,5724.297,73,25.2082,{"date":418,"open":226,"high":226,"low":351,"close":419,"change":420,"percent_change":227,"volume":421,"transactions":422,"vwap":423},"2026-08-21",25.205,-0.015,14079,109,25.2287,{"date":425,"open":426,"high":328,"low":351,"close":328,"change":427,"percent_change":428,"volume":429,"transactions":415,"vwap":430},"2026-08-20",25.21,0.02,0.08,4780,25.2092,{"date":432,"open":426,"high":426,"low":433,"close":351,"change":244,"percent_change":245,"volume":434,"transactions":435,"vwap":360},"2026-08-19",25.15,5448,54,{"date":437,"open":438,"high":433,"low":439,"close":433,"change":315,"percent_change":315,"volume":440,"transactions":441,"vwap":442},"2026-08-18",25.12,25.1,12050.3567,124,25.1376,{"date":444,"open":439,"high":445,"low":439,"close":433,"change":446,"percent_change":252,"volume":447,"transactions":448,"vwap":449},"2026-08-17",25.165,-0.0399,7022,166,25.1212,{"date":451,"open":336,"high":376,"low":452,"close":453,"change":454,"percent_change":-6,"volume":455,"transactions":456,"vwap":457},"2026-08-14",25.145,25.1899,-0.0001,2836,29,25.1786,{"date":459,"open":312,"high":376,"low":460,"close":376,"change":461,"percent_change":462,"volume":463,"transactions":260,"vwap":464},"2026-08-13",25.1501,0.03,0.12,3674,25.1828,{"date":466,"open":312,"high":312,"low":433,"close":336,"change":353,"percent_change":245,"volume":467,"transactions":468,"vwap":469},"2026-08-12",963,24,25.1641,{"date":471,"open":439,"high":472,"low":439,"close":473,"change":474,"percent_change":24,"volume":475,"transactions":476,"vwap":477},"2026-08-11",25.188,25.1101,-0.0199,4428,47,25.1306,{"date":479,"open":453,"high":453,"low":480,"close":329,"change":227,"percent_change":228,"volume":481,"transactions":482,"vwap":483},"2026-08-10",25.08,7241,119,25.1024,{"date":485,"open":486,"high":376,"low":433,"close":376,"change":487,"percent_change":315,"volume":488,"transactions":489,"vwap":490},"2026-08-07",25.182,0.0001,7408,46,25.1653,{"date":492,"open":493,"high":376,"low":439,"close":453,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",25.11,0.0999,0.4,20162,230,25.1482,{"date":500,"open":501,"high":438,"low":480,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",25.115,25.09,-0.03,-0.12,10984,104,25.1073,{"date":509,"open":502,"high":327,"low":480,"close":438,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",0.07,0.28,18706,164,25.1166,{"date":516,"open":517,"high":518,"low":29,"close":519,"change":291,"percent_change":292,"volume":520,"transactions":521,"vwap":522},"2026-08-03",25.07,25.132,25.05,64226,299,25.0302,{"date":524,"open":525,"high":433,"low":526,"close":439,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",25.14,25.0295,-0.48,-1.88,23259,194,25.1148,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",25.51,25.6,25.58,0.0799,0.31,4925,135,25.5516,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":474,"percent_change":24,"volume":548,"transactions":549,"vwap":550},"2026-07-29",25.505,25.55,25.48,25.5001,5324,61,25.5226,{"date":552,"open":20,"high":553,"low":20,"close":554,"change":315,"percent_change":315,"volume":555,"transactions":556,"vwap":557},"2026-07-28",25.57,25.52,4671.5984,41,25.519,{"date":559,"open":560,"high":545,"low":554,"close":554,"change":315,"percent_change":315,"volume":561,"transactions":562,"vwap":563},"2026-07-27",25.535,6843.9254,52,25.5278,{"date":565,"open":566,"high":545,"low":566,"close":554,"change":427,"percent_change":428,"volume":567,"transactions":568,"vwap":569},"2026-07-24",25.47,7432,66,25.5236,{"date":571,"open":546,"high":572,"low":546,"close":572,"change":315,"percent_change":315,"volume":573,"transactions":574,"vwap":575},"2026-07-23",25.5,2400,77,25.4922,{"date":577,"open":544,"high":544,"low":546,"close":572,"change":420,"percent_change":227,"volume":578,"transactions":579,"vwap":580},"2026-07-22",2609,122,25.4963,{"date":582,"open":545,"high":545,"low":583,"close":583,"change":413,"percent_change":362,"volume":584,"transactions":585,"vwap":586},"2026-07-21",25.515,2832,93,25.5322,{"date":588,"open":589,"high":545,"low":546,"close":589,"change":427,"percent_change":428,"volume":590,"transactions":274,"vwap":544},"2026-07-20",25.54,2419,{"date":592,"open":217,"high":554,"low":217,"close":554,"change":503,"percent_change":504,"volume":593,"transactions":9,"vwap":554},"2026-07-17",2600,{"date":595,"open":554,"high":545,"low":198,"close":545,"change":387,"percent_change":155,"volume":596,"transactions":9,"vwap":545},"2026-07-16",5200,{"date":598,"open":560,"high":589,"low":554,"close":589,"change":503,"percent_change":504,"volume":599,"transactions":9,"vwap":589},"2026-07-15",1500,{"date":601,"open":198,"high":553,"low":198,"close":553,"change":244,"percent_change":245,"volume":602,"transactions":9,"vwap":553},"2026-07-14",3900,{"date":604,"open":198,"high":605,"low":198,"close":554,"change":427,"percent_change":428,"volume":179,"transactions":9,"vwap":554},"2026-07-13",25.53,{"date":607,"open":22,"high":572,"low":22,"close":572,"change":315,"percent_change":315,"volume":608,"transactions":9,"vwap":572},"2026-07-10",5700,{"date":610,"open":605,"high":545,"low":572,"close":572,"change":23,"percent_change":24,"volume":611,"transactions":9,"vwap":572},"2026-07-09",2700,{"date":613,"open":572,"high":605,"low":572,"close":554,"change":23,"percent_change":24,"volume":614,"transactions":9,"vwap":554},"2026-07-08",2000,{"date":616,"open":545,"high":545,"low":605,"close":589,"change":258,"percent_change":251,"volume":617,"transactions":9,"vwap":589},"2026-07-07",2300,{"date":619,"open":534,"high":620,"low":534,"close":545,"change":244,"percent_change":245,"volume":621,"transactions":9,"vwap":545},"2026-07-06",25.56,10100,{"date":623,"open":536,"high":536,"low":546,"close":572,"change":244,"percent_change":245,"volume":624,"transactions":9,"vwap":572},"2026-07-02",24700,{"date":626,"open":21,"high":553,"low":21,"close":217,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":217},"2026-07-01",0.15,0.59,40200,{"date":631,"open":632,"high":21,"low":426,"close":21,"change":510,"percent_change":511,"volume":633,"transactions":9,"vwap":21},"2026-06-30",25.27,102600,{"date":635,"open":632,"high":352,"low":426,"close":636,"change":503,"percent_change":504,"volume":637,"transactions":9,"vwap":636},"2026-06-29",25.23,50200,{"date":639,"open":335,"high":335,"low":226,"close":218,"change":23,"percent_change":24,"volume":640,"transactions":9,"vwap":218},"2026-06-26",11100,{"date":642,"open":218,"high":290,"low":226,"close":405,"change":427,"percent_change":428,"volume":643,"transactions":9,"vwap":405},"2026-06-25",20200,{"date":645,"open":646,"high":647,"low":218,"close":218,"change":258,"percent_change":251,"volume":648,"transactions":9,"vwap":218},"2026-06-24",25.301,25.32,20700,{"date":650,"open":218,"high":190,"low":218,"close":632,"change":315,"percent_change":315,"volume":651,"transactions":9,"vwap":632},"2026-06-23",8300,{"date":653,"open":21,"high":190,"low":218,"close":632,"change":252,"percent_change":654,"volume":655,"transactions":9,"vwap":632},"2026-06-22",-0.63,8100,{"date":657,"open":19,"high":199,"low":405,"close":198,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":198},"2026-06-18",0.11,0.43,4700,{"date":662,"open":21,"high":647,"low":632,"close":647,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":647},"2026-06-17",-0.045,-0.18,3500,{"date":667,"open":216,"high":668,"low":647,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-16",25.445,25.365,-0.035,-0.14,7600,{"date":674,"open":583,"high":583,"low":216,"close":216,"change":155,"percent_change":192,"volume":675,"transactions":9,"vwap":216},"2026-06-15",1900,{"date":677,"open":572,"high":572,"low":647,"close":298,"change":461,"percent_change":462,"volume":678,"transactions":9,"vwap":298},"2026-06-12",3000,{"date":680,"open":198,"high":681,"low":290,"close":290,"change":362,"percent_change":682,"volume":683,"transactions":9,"vwap":290},"2026-06-11",25.44,-0.39,7700,{"date":685,"open":686,"high":553,"low":22,"close":198,"change":687,"percent_change":210,"volume":688,"transactions":9,"vwap":198},"2026-06-10",25.552,-0.07,6000,{"date":690,"open":691,"high":692,"low":546,"close":572,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":572},"2026-06-09",25.501,25.59,0.099,0.39,19000,{"date":697,"open":698,"high":572,"low":647,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-08",25.42,25.401,0.131,0.52,17900,{"date":704,"open":300,"high":198,"low":218,"close":632,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":632},"2026-06-05",-0.072,-0.28,4800,{"date":709,"open":632,"high":22,"low":218,"close":710,"change":711,"percent_change":49,"volume":712,"transactions":9,"vwap":710},"2026-06-04",25.342,0.122,6800,{"date":714,"open":715,"high":352,"low":426,"close":328,"change":716,"percent_change":717,"volume":655,"transactions":9,"vwap":328},"2026-06-03",25.272,-0.055,-0.22,{"date":719,"open":636,"high":21,"low":636,"close":321,"change":427,"percent_change":428,"volume":720,"transactions":9,"vwap":321},"2026-06-02",4900,{"date":722,"open":715,"high":715,"low":636,"close":723,"change":344,"percent_change":345,"volume":724,"transactions":9,"vwap":723},"2026-06-01",25.255,4500,{"date":726,"open":21,"high":21,"low":636,"close":636,"change":227,"percent_change":228,"volume":727,"transactions":9,"vwap":636},"2026-05-29",12200,{"date":729,"open":352,"high":21,"low":352,"close":352,"change":427,"percent_change":428,"volume":730,"transactions":9,"vwap":352},"2026-05-28",5800,{"date":732,"open":21,"high":21,"low":632,"close":632,"change":427,"percent_change":428,"volume":573,"transactions":9,"vwap":632},"2026-05-27",{"date":734,"open":405,"high":735,"low":226,"close":226,"change":503,"percent_change":504,"volume":593,"transactions":9,"vwap":226},"2026-05-26",25.298,{"date":737,"open":226,"high":300,"low":433,"close":405,"change":658,"percent_change":738,"volume":739,"transactions":9,"vwap":405},"2026-05-22",0.44,38800,{"date":741,"open":438,"high":226,"low":438,"close":327,"change":291,"percent_change":292,"volume":651,"transactions":9,"vwap":327},"2026-05-21",{"date":743,"open":744,"high":744,"low":327,"close":328,"change":227,"percent_change":228,"volume":720,"transactions":9,"vwap":328},"2026-05-20",25.285,{"date":746,"open":419,"high":290,"low":419,"close":405,"change":345,"percent_change":495,"volume":747,"transactions":9,"vwap":405},"2026-05-19",9100,{"date":749,"open":376,"high":376,"low":525,"close":312,"change":427,"percent_change":428,"volume":750,"transactions":9,"vwap":312},"2026-05-18",2800,{"date":752,"open":433,"high":753,"low":433,"close":336,"change":315,"percent_change":315,"volume":672,"transactions":9,"vwap":336},"2026-05-15",25.175,{"date":755,"open":312,"high":636,"low":433,"close":336,"change":23,"percent_change":24,"volume":756,"transactions":9,"vwap":336},"2026-05-14",18900,{"date":758,"open":636,"high":226,"low":312,"close":312,"change":291,"percent_change":292,"volume":759,"transactions":9,"vwap":312},"2026-05-13",13900,{"date":761,"open":636,"high":226,"low":636,"close":636,"change":420,"percent_change":227,"volume":762,"transactions":9,"vwap":636},"2026-05-12",3100,{"date":764,"open":226,"high":218,"low":636,"close":765,"change":766,"percent_change":427,"volume":660,"transactions":9,"vwap":765},"2026-05-11",25.245,0.005,{"date":768,"open":226,"high":226,"low":399,"close":399,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":399},"2026-05-08",-0.039,-0.15,1600,{"date":773,"open":774,"high":405,"low":775,"close":776,"change":777,"percent_change":778,"volume":724,"transactions":9,"vwap":776},"2026-05-07",25.219,25.204,25.279,0.049,0.19,{"date":780,"open":226,"high":226,"low":328,"close":636,"change":315,"percent_change":315,"volume":781,"transactions":9,"vwap":636},"2026-05-06",7900,{"date":783,"open":226,"high":226,"low":376,"close":636,"change":315,"percent_change":315,"volume":784,"transactions":9,"vwap":636},"2026-05-05",6100,{"date":786,"open":351,"high":399,"low":312,"close":636,"change":315,"percent_change":315,"volume":787,"transactions":9,"vwap":636},"2026-05-04",8700,{"date":789,"open":351,"high":399,"low":312,"close":636,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":636},"2026-05-01",-0.45,-1.75,24200,{"date":794,"open":28,"high":28,"low":795,"close":28,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":28},"2026-04-30",25.625,0.105,0.41,3800,{"date":800,"open":801,"high":801,"low":620,"close":802,"change":803,"percent_change":92,"volume":804,"transactions":9,"vwap":802},"2026-04-29",25.62,25.575,0.055,7500,{"date":806,"open":554,"high":554,"low":554,"close":554,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":554},"2026-04-28",-0.11,-0.43,900,{"date":811,"open":28,"high":28,"low":216,"close":812,"change":251,"percent_change":252,"volume":813,"transactions":9,"vwap":812},"2026-04-27",25.63,18800,{"date":815,"open":816,"high":817,"low":620,"close":817,"change":427,"percent_change":428,"volume":818,"transactions":9,"vwap":817},"2026-04-24",25.65,25.67,3700,{"date":820,"open":817,"high":817,"low":535,"close":816,"change":155,"percent_change":192,"volume":821,"transactions":9,"vwap":816},"2026-04-23",2100,{"date":823,"open":801,"high":816,"low":605,"close":824,"change":244,"percent_change":245,"volume":825,"transactions":9,"vwap":824},"2026-04-22",25.61,9000,{"date":827,"open":801,"high":801,"low":828,"close":620,"change":291,"percent_change":292,"volume":614,"transactions":9,"vwap":620},"2026-04-21",25.522,{"date":830,"open":534,"high":824,"low":534,"close":824,"change":155,"percent_change":192,"volume":831,"transactions":9,"vwap":824},"2026-04-20",800,{"date":833,"open":534,"high":536,"low":546,"close":553,"change":428,"percent_change":538,"volume":688,"transactions":9,"vwap":553},"2026-04-17",{"date":835,"open":546,"high":836,"low":546,"close":836,"change":315,"percent_change":315,"volume":675,"transactions":9,"vwap":836},"2026-04-16",25.49,{"date":838,"open":534,"high":534,"low":216,"close":836,"change":387,"percent_change":155,"volume":839,"transactions":9,"vwap":836},"2026-04-15",4600,{"date":841,"open":198,"high":534,"low":201,"close":546,"change":244,"percent_change":245,"volume":842,"transactions":9,"vwap":546},"2026-04-14",17200,{"date":844,"open":190,"high":198,"low":190,"close":198,"change":315,"percent_change":315,"volume":845,"transactions":9,"vwap":198},"2026-04-13",12000,{"date":847,"open":848,"high":198,"low":300,"close":198,"change":406,"percent_change":110,"volume":672,"transactions":9,"vwap":198},"2026-04-10",25.405,{"date":850,"open":851,"high":198,"low":298,"close":201,"change":291,"percent_change":292,"volume":678,"transactions":9,"vwap":201},"2026-04-09",25.395,{"date":853,"open":22,"high":198,"low":298,"close":698,"change":510,"percent_change":511,"volume":854,"transactions":9,"vwap":698},"2026-04-08",5100,{"date":856,"open":216,"high":198,"low":647,"close":190,"change":24,"percent_change":857,"volume":759,"transactions":9,"vwap":190},"2026-04-07",-0.31,{"date":859,"open":198,"high":198,"low":290,"close":198,"change":315,"percent_change":315,"volume":860,"transactions":9,"vwap":198},"2026-04-06",17400,{"date":862,"open":216,"high":198,"low":298,"close":198,"change":406,"percent_change":110,"volume":655,"transactions":9,"vwap":198},"2026-04-02",{"date":864,"open":201,"high":698,"low":290,"close":201,"change":315,"percent_change":315,"volume":865,"transactions":9,"vwap":201},"2026-04-01",11600,{"date":867,"open":191,"high":201,"low":399,"close":201,"change":315,"percent_change":315,"volume":868,"transactions":9,"vwap":201},"2026-03-31",41500,{"date":870,"open":21,"high":201,"low":21,"close":201,"change":155,"percent_change":192,"volume":871,"transactions":9,"vwap":201},"2026-03-30",9700,{"date":873,"open":190,"high":298,"low":218,"close":290,"change":387,"percent_change":155,"volume":874,"transactions":9,"vwap":290},"2026-03-27",34400,{"date":876,"open":299,"high":216,"low":647,"close":647,"change":315,"percent_change":315,"volume":877,"transactions":9,"vwap":647},"2026-03-26",20300,{"date":879,"open":290,"high":190,"low":632,"close":647,"change":510,"percent_change":511,"volume":880,"transactions":9,"vwap":647},"2026-03-25",21900,{"date":882,"open":883,"high":647,"low":328,"close":226,"change":315,"percent_change":315,"volume":884,"transactions":9,"vwap":226},"2026-03-24",25.295,16100,{"date":886,"open":723,"high":21,"low":226,"close":226,"change":503,"percent_change":504,"volume":887,"transactions":9,"vwap":226},"2026-03-23",17800,{"date":889,"open":409,"high":647,"low":636,"close":405,"change":387,"percent_change":155,"volume":890,"transactions":9,"vwap":405},"2026-03-20",20100,{"date":892,"open":226,"high":21,"low":399,"close":632,"change":258,"percent_change":251,"volume":893,"transactions":9,"vwap":632},"2026-03-19",16600,{"date":895,"open":21,"high":647,"low":218,"close":405,"change":461,"percent_change":462,"volume":896,"transactions":9,"vwap":405},"2026-03-18",16300,{"date":898,"open":21,"high":299,"low":226,"close":226,"change":23,"percent_change":24,"volume":899,"transactions":9,"vwap":226},"2026-03-17",14800,{"date":901,"open":352,"high":190,"low":226,"close":632,"change":462,"percent_change":49,"volume":902,"transactions":9,"vwap":632},"2026-03-16",72300,{"date":904,"open":905,"high":405,"low":433,"close":433,"change":687,"percent_change":706,"volume":906,"transactions":9,"vwap":433},"2026-03-13",25.265,22300,{"date":908,"open":218,"high":632,"low":426,"close":328,"change":258,"percent_change":251,"volume":906,"transactions":9,"vwap":328},"2026-03-12",{"date":910,"open":405,"high":405,"low":328,"close":636,"change":387,"percent_change":155,"volume":911,"transactions":9,"vwap":636},"2026-03-11",7100,{"date":913,"open":226,"high":226,"low":328,"close":328,"change":914,"percent_change":315,"volume":915,"transactions":9,"vwap":328},"2026-03-10",0.001,9500,{"date":917,"open":351,"high":918,"low":919,"close":774,"change":920,"percent_change":-6,"volume":921,"transactions":9,"vwap":774},"2026-03-09",25.248,25.183,-0.001,18000,{"date":923,"open":328,"high":226,"low":312,"close":328,"change":914,"percent_change":315,"volume":924,"transactions":9,"vwap":328},"2026-03-06",13100,{"date":926,"open":328,"high":226,"low":312,"close":774,"change":927,"percent_change":462,"volume":928,"transactions":9,"vwap":774},"2026-03-05",0.029,9600,{"date":930,"open":399,"high":226,"low":314,"close":376,"change":427,"percent_change":428,"volume":611,"transactions":9,"vwap":376},"2026-03-04",{"date":932,"open":351,"high":636,"low":438,"close":327,"change":503,"percent_change":504,"volume":928,"transactions":9,"vwap":327},"2026-03-03",{"date":934,"open":525,"high":368,"low":525,"close":351,"change":291,"percent_change":292,"volume":935,"transactions":9,"vwap":351},"2026-03-02",10700,{"date":937,"open":328,"high":21,"low":433,"close":226,"change":461,"percent_change":462,"volume":938,"transactions":9,"vwap":226},"2026-02-27",14600,{"date":940,"open":941,"high":744,"low":426,"close":328,"change":291,"percent_change":292,"volume":747,"transactions":9,"vwap":328},"2026-02-26",25.276,{"date":943,"open":312,"high":21,"low":944,"close":632,"change":428,"percent_change":945,"volume":946,"transactions":9,"vwap":632},"2026-02-25",25.155,0.32,15600,{"date":948,"open":368,"high":399,"low":327,"close":376,"change":23,"percent_change":24,"volume":949,"transactions":9,"vwap":376},"2026-02-24",5600,{"date":951,"open":226,"high":226,"low":426,"close":426,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":426},"2026-02-23",-0.058,-0.23,5400,{"date":956,"open":957,"high":405,"low":957,"close":958,"change":959,"percent_change":235,"volume":960,"transactions":9,"vwap":958},"2026-02-20",25.202,25.268,-0.022,3400,{"date":962,"open":218,"high":352,"low":963,"close":352,"change":964,"percent_change":266,"volume":665,"transactions":9,"vwap":352},"2026-02-19",25.246,0.022,{"date":966,"open":351,"high":632,"low":351,"close":958,"change":967,"percent_change":393,"volume":968,"transactions":9,"vwap":958},"2026-02-18",0.068,17500,{"date":970,"open":433,"high":351,"low":493,"close":351,"change":266,"percent_change":267,"volume":865,"transactions":9,"vwap":351},"2026-02-17",{"date":972,"open":433,"high":433,"low":480,"close":493,"change":23,"percent_change":24,"volume":938,"transactions":9,"vwap":493},"2026-02-13",{"date":974,"open":329,"high":327,"low":329,"close":329,"change":315,"percent_change":315,"volume":975,"transactions":9,"vwap":329},"2026-02-12",5000,{"date":977,"open":493,"high":336,"low":439,"close":329,"change":427,"percent_change":428,"volume":978,"transactions":9,"vwap":329},"2026-02-11",25600,{"date":980,"open":376,"high":351,"low":493,"close":493,"change":687,"percent_change":706,"volume":981,"transactions":9,"vwap":493},"2026-02-10",26000,{"date":983,"open":376,"high":376,"low":336,"close":312,"change":427,"percent_change":428,"volume":665,"transactions":9,"vwap":312},"2026-02-09",{"date":985,"open":376,"high":376,"low":329,"close":336,"change":427,"percent_change":428,"volume":986,"transactions":9,"vwap":336},"2026-02-06",5300,{"date":988,"open":351,"high":351,"low":329,"close":525,"change":251,"percent_change":252,"volume":804,"transactions":9,"vwap":525},"2026-02-05",{"date":990,"open":312,"high":351,"low":336,"close":312,"change":315,"percent_change":315,"volume":784,"transactions":9,"vwap":312},"2026-02-04",{"date":992,"open":433,"high":351,"low":525,"close":312,"change":427,"percent_change":428,"volume":993,"transactions":9,"vwap":312},"2026-02-03",20800,{"date":995,"open":327,"high":351,"low":439,"close":336,"change":427,"percent_change":428,"volume":996,"transactions":9,"vwap":336},"2026-02-02",27200,{"date":998,"open":439,"high":327,"low":999,"close":525,"change":808,"percent_change":1000,"volume":1001,"transactions":9,"vwap":525},"2026-01-30",25.059999,-1.68,24900,{"date":1003,"open":545,"high":553,"low":545,"close":553,"change":461,"percent_change":462,"volume":617,"transactions":9,"vwap":553},"2026-01-29",{"date":1005,"open":605,"high":589,"low":605,"close":589,"change":387,"percent_change":155,"volume":1006,"transactions":9,"vwap":589},"2026-01-28",3300,{"date":1008,"open":545,"high":553,"low":605,"close":605,"change":315,"percent_change":315,"volume":1009,"transactions":9,"vwap":605},"2026-01-27",6900,{"date":1011,"open":545,"high":536,"low":828,"close":605,"change":427,"percent_change":428,"volume":1012,"transactions":9,"vwap":605},"2026-01-26",7300,{"date":1014,"open":605,"high":605,"low":534,"close":534,"change":315,"percent_change":315,"volume":1015,"transactions":9,"vwap":534},"2026-01-23",1100,{"date":1017,"open":589,"high":545,"low":572,"close":534,"change":23,"percent_change":24,"volume":720,"transactions":9,"vwap":534},"2026-01-22",{"date":1019,"open":566,"high":545,"low":20,"close":605,"change":244,"percent_change":245,"volume":1020,"transactions":9,"vwap":605},"2026-01-21",10900,{"date":1022,"open":20,"high":1023,"low":20,"close":546,"change":23,"percent_change":24,"volume":1024,"transactions":9,"vwap":546},"2026-01-20",25.482,2200,{"date":1026,"open":605,"high":605,"low":217,"close":572,"change":387,"percent_change":155,"volume":928,"transactions":9,"vwap":572},"2026-01-16",{"date":1028,"open":534,"high":589,"low":546,"close":836,"change":227,"percent_change":953,"volume":750,"transactions":9,"vwap":836},"2026-01-15",{"date":1030,"open":1031,"high":545,"low":198,"close":545,"change":266,"percent_change":1032,"volume":1033,"transactions":9,"vwap":545},"2026-01-14",25.448,0.35,8900,{"date":1035,"open":20,"high":836,"low":217,"close":20,"change":315,"percent_change":315,"volume":1036,"transactions":9,"vwap":20},"2026-01-13",2900,{"date":1038,"open":20,"high":566,"low":22,"close":20,"change":461,"percent_change":462,"volume":1039,"transactions":9,"vwap":20},"2026-01-12",16500,{"date":1041,"open":1042,"high":1042,"low":198,"close":198,"change":503,"percent_change":504,"volume":1043,"transactions":9,"vwap":198},"2026-01-09",25.463,3600,{"date":1045,"open":566,"high":546,"low":198,"close":20,"change":461,"percent_change":462,"volume":818,"transactions":9,"vwap":20},"2026-01-08",{"date":1047,"open":698,"high":589,"low":22,"close":198,"change":387,"percent_change":155,"volume":1048,"transactions":9,"vwap":198},"2026-01-07",29400,{"date":1050,"open":546,"high":546,"low":201,"close":698,"change":23,"percent_change":24,"volume":1051,"transactions":9,"vwap":698},"2026-01-06",14900,{"date":1053,"open":698,"high":1054,"low":22,"close":681,"change":1055,"percent_change":406,"volume":1056,"transactions":9,"vwap":681},"2026-01-05",25.495,0.015,5900,{"date":1058,"open":546,"high":1059,"low":216,"close":1060,"change":369,"percent_change":370,"volume":1061,"transactions":9,"vwap":1060},"2026-01-02",25.513,25.425,14100,{"date":1063,"open":535,"high":817,"low":22,"close":836,"change":362,"percent_change":682,"volume":1064,"transactions":9,"vwap":836},"2025-12-31",99500,{"date":1066,"open":217,"high":1067,"low":681,"close":692,"change":1068,"percent_change":99,"volume":1069,"transactions":9,"vwap":692},"2025-12-30",25.635,0.13,40100,{"date":1071,"open":566,"high":566,"low":216,"close":20,"change":23,"percent_change":24,"volume":608,"transactions":9,"vwap":20},"2025-12-29",{"date":1073,"open":698,"high":572,"low":201,"close":546,"change":427,"percent_change":428,"volume":1074,"transactions":9,"vwap":546},"2025-12-26",11700,{"date":1076,"open":546,"high":546,"low":1060,"close":20,"change":427,"percent_change":428,"volume":1077,"transactions":9,"vwap":20},"2025-12-24",1400,{"date":1079,"open":217,"high":217,"low":298,"close":681,"change":251,"percent_change":252,"volume":986,"transactions":9,"vwap":681},"2025-12-23",{"date":1081,"open":290,"high":546,"low":290,"close":546,"change":85,"percent_change":162,"volume":893,"transactions":9,"vwap":546},"2025-12-22",{"date":1083,"open":290,"high":299,"low":21,"close":299,"change":427,"percent_change":428,"volume":935,"transactions":9,"vwap":299},"2025-12-19",{"date":1085,"open":405,"high":647,"low":405,"close":647,"change":155,"percent_change":192,"volume":1086,"transactions":9,"vwap":647},"2025-12-18",13600,{"date":1088,"open":405,"high":647,"low":405,"close":405,"change":315,"percent_change":315,"volume":1089,"transactions":9,"vwap":405},"2025-12-17",9900,{"date":1091,"open":405,"high":290,"low":632,"close":405,"change":23,"percent_change":24,"volume":1092,"transactions":9,"vwap":405},"2025-12-16",28100,{"date":1094,"open":21,"high":299,"low":632,"close":21,"change":1095,"percent_change":235,"volume":1096,"transactions":9,"vwap":21},"2025-12-15",-0.023,15900,{"date":1098,"open":328,"high":298,"low":328,"close":1099,"change":1100,"percent_change":503,"volume":1101,"transactions":9,"vwap":1099},"2025-12-12",25.323,-0.007,4100,{"date":1103,"open":1104,"high":201,"low":21,"close":290,"change":503,"percent_change":504,"volume":727,"transactions":9,"vwap":290},"2025-12-11",25.347,{"date":1106,"open":405,"high":298,"low":399,"close":298,"change":461,"percent_change":462,"volume":911,"transactions":9,"vwap":298},"2025-12-10",{"date":1108,"open":21,"high":298,"low":636,"close":290,"change":427,"percent_change":428,"volume":1109,"transactions":9,"vwap":290},"2025-12-09",10300,{"date":1111,"open":368,"high":299,"low":368,"close":191,"change":406,"percent_change":110,"volume":1009,"transactions":9,"vwap":191},"2025-12-08",{"date":1113,"open":226,"high":352,"low":226,"close":226,"change":23,"percent_change":24,"volume":665,"transactions":9,"vwap":226},"2025-12-05",{"date":1115,"open":376,"high":352,"low":376,"close":632,"change":315,"percent_change":315,"volume":688,"transactions":9,"vwap":632},"2025-12-04",{"date":1117,"open":405,"high":352,"low":426,"close":632,"change":244,"percent_change":245,"volume":688,"transactions":9,"vwap":632},"2025-12-03",{"date":1119,"open":405,"high":405,"low":328,"close":328,"change":406,"percent_change":110,"volume":1120,"transactions":9,"vwap":328},"2025-12-02",10400,{"date":1122,"open":405,"high":405,"low":433,"close":336,"change":23,"percent_change":24,"volume":1123,"transactions":9,"vwap":336},"2025-12-01",27600,{"date":1125,"open":963,"high":963,"low":312,"close":312,"change":687,"percent_change":706,"volume":599,"transactions":9,"vwap":312},"2025-11-28",{"date":1127,"open":399,"high":218,"low":351,"close":226,"change":155,"percent_change":192,"volume":911,"transactions":9,"vwap":226},"2025-11-26",{"date":1129,"open":376,"high":328,"low":433,"close":426,"change":510,"percent_change":511,"volume":1130,"transactions":9,"vwap":426},"2025-11-25",3200,{"date":1132,"open":376,"high":352,"low":329,"close":525,"change":427,"percent_change":428,"volume":845,"transactions":9,"vwap":525},"2025-11-24",{"date":1134,"open":426,"high":426,"low":493,"close":438,"change":503,"percent_change":504,"volume":1135,"transactions":9,"vwap":438},"2025-11-21",20900,{"date":1137,"open":405,"high":405,"low":438,"close":433,"change":315,"percent_change":315,"volume":1138,"transactions":9,"vwap":433},"2025-11-20",55700,{"date":1140,"open":405,"high":405,"low":433,"close":433,"change":227,"percent_change":228,"volume":935,"transactions":9,"vwap":433},"2025-11-19",{"date":1142,"open":399,"high":405,"low":351,"close":426,"change":769,"percent_change":770,"volume":1101,"transactions":9,"vwap":426},"2025-11-18",{"date":1144,"open":329,"high":632,"low":329,"close":385,"change":1145,"percent_change":1146,"volume":1006,"transactions":9,"vwap":385},"2025-11-17",0.106,0.42,{"date":1148,"open":376,"high":376,"low":1149,"close":1149,"change":1100,"percent_change":503,"volume":954,"transactions":9,"vwap":1149},"2025-11-14",25.143,{"date":1151,"open":419,"high":419,"low":433,"close":433,"change":258,"percent_change":251,"volume":1152,"transactions":9,"vwap":433},"2025-11-13",1800,{"date":1154,"open":433,"high":21,"low":433,"close":336,"change":23,"percent_change":24,"volume":1155,"transactions":9,"vwap":336},"2025-11-12",6400,{"date":1157,"open":376,"high":636,"low":327,"close":312,"change":315,"percent_change":315,"volume":596,"transactions":9,"vwap":312},"2025-11-11",{"date":1159,"open":21,"high":21,"low":336,"close":312,"change":251,"percent_change":252,"volume":1160,"transactions":9,"vwap":312},"2025-11-10",8800,{"date":1162,"open":191,"high":191,"low":336,"close":328,"change":24,"percent_change":1163,"volume":1164,"transactions":9,"vwap":328},"2025-11-07",-0.32,8500,{"date":1166,"open":201,"high":201,"low":21,"close":21,"change":24,"percent_change":1163,"volume":1167,"transactions":9,"vwap":21},"2025-11-06",6500,{"date":1169,"open":191,"high":300,"low":405,"close":300,"change":345,"percent_change":495,"volume":1170,"transactions":9,"vwap":300},"2025-11-05",21100,{"date":1172,"open":21,"high":21,"low":426,"close":405,"change":23,"percent_change":24,"volume":1173,"transactions":9,"vwap":405},"2025-11-04",13400,{"date":1175,"open":517,"high":21,"low":1176,"close":21,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":21},"2025-11-03",25.061001,0.26,1.04,97600,{"date":1181,"open":999,"high":517,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2025-10-31",25.01,25.040001,-0.5,-1.96,37700,{"date":1188,"open":836,"high":536,"low":546,"close":589,"change":155,"percent_change":192,"volume":1189,"transactions":9,"vwap":589},"2025-10-30",25100,{"date":1191,"open":20,"high":545,"low":20,"close":572,"change":420,"percent_change":227,"volume":596,"transactions":9,"vwap":572},"2025-10-29",{"date":1193,"open":836,"high":545,"low":566,"close":583,"change":369,"percent_change":1194,"volume":1089,"transactions":9,"vwap":583},"2025-10-28",-0.25,{"date":1196,"open":546,"high":536,"low":546,"close":536,"change":406,"percent_change":110,"volume":1130,"transactions":9,"vwap":536},"2025-10-27",{"date":1198,"open":554,"high":692,"low":1199,"close":554,"change":315,"percent_change":315,"volume":678,"transactions":9,"vwap":554},"2025-10-24",25.481,{"date":1201,"open":1202,"high":554,"low":1202,"close":554,"change":510,"percent_change":511,"volume":1043,"transactions":9,"vwap":554},"2025-10-23",25.444,{"date":1204,"open":198,"high":217,"low":216,"close":217,"change":315,"percent_change":315,"volume":1130,"transactions":9,"vwap":217},"2025-10-22",{"date":1206,"open":198,"high":572,"low":698,"close":217,"change":23,"percent_change":24,"volume":1207,"transactions":9,"vwap":217},"2025-10-21",4000,{"date":1209,"open":19,"high":534,"low":19,"close":566,"change":345,"percent_change":694,"volume":924,"transactions":9,"vwap":566},"2025-10-20",{"date":1211,"open":216,"high":1031,"low":299,"close":201,"change":687,"percent_change":706,"volume":1212,"transactions":9,"vwap":201},"2025-10-17",28800,{"date":1214,"open":198,"high":620,"low":299,"close":681,"change":461,"percent_change":462,"volume":1215,"transactions":9,"vwap":681},"2025-10-16",102400,{"date":1217,"open":190,"high":198,"low":299,"close":22,"change":244,"percent_change":245,"volume":1033,"transactions":9,"vwap":22},"2025-10-15",{"date":1219,"open":298,"high":1220,"low":290,"close":298,"change":315,"percent_change":315,"volume":611,"transactions":9,"vwap":298},"2025-10-14",25.378,{"date":1222,"open":290,"high":300,"low":647,"close":298,"change":461,"percent_change":462,"volume":683,"transactions":9,"vwap":298},"2025-10-13",{"date":1224,"open":290,"high":1225,"low":647,"close":290,"change":258,"percent_change":251,"volume":1226,"transactions":9,"vwap":290},"2025-10-10",25.379,12100,{"date":1228,"open":190,"high":190,"low":21,"close":299,"change":315,"percent_change":315,"volume":1229,"transactions":9,"vwap":299},"2025-10-09",34000,{"date":1231,"open":299,"high":22,"low":647,"close":299,"change":258,"percent_change":251,"volume":1232,"transactions":9,"vwap":299},"2025-10-08",30400,{"date":1234,"open":290,"high":298,"low":290,"close":190,"change":427,"percent_change":428,"volume":1235,"transactions":9,"vwap":190},"2025-10-07",13500,{"date":1237,"open":299,"high":19,"low":290,"close":290,"change":503,"percent_change":504,"volume":1012,"transactions":9,"vwap":290},"2025-10-06",{"date":1239,"open":299,"high":19,"low":647,"close":298,"change":427,"percent_change":428,"volume":712,"transactions":9,"vwap":298},"2025-10-03",{"date":1241,"open":190,"high":298,"low":191,"close":299,"change":315,"percent_change":315,"volume":660,"transactions":9,"vwap":299},"2025-10-02",{"date":1243,"open":191,"high":190,"low":21,"close":299,"change":406,"percent_change":110,"volume":727,"transactions":9,"vwap":299},"2025-10-01",{"date":1245,"open":191,"high":200,"low":218,"close":405,"change":251,"percent_change":252,"volume":1246,"transactions":9,"vwap":405},"2025-09-30",126900,{"date":1248,"open":647,"high":1249,"low":226,"close":647,"change":387,"percent_change":155,"volume":1250,"transactions":9,"vwap":647},"2025-09-29",25.368,35700,{"date":1252,"open":299,"high":1249,"low":191,"close":191,"change":387,"percent_change":155,"volume":617,"transactions":9,"vwap":191},"2025-09-26",{"date":1254,"open":647,"high":190,"low":21,"close":21,"change":23,"percent_change":24,"volume":1255,"transactions":9,"vwap":21},"2025-09-25",6700,{"date":1257,"open":298,"high":298,"low":21,"close":647,"change":291,"percent_change":292,"volume":1258,"transactions":9,"vwap":647},"2025-09-24",5500,{"date":1260,"open":290,"high":201,"low":21,"close":201,"change":244,"percent_change":245,"volume":1261,"transactions":9,"vwap":201},"2025-09-23",7000,{"date":1263,"open":290,"high":1264,"low":405,"close":647,"change":427,"percent_change":428,"volume":1265,"transactions":9,"vwap":647},"2025-09-22",25.358,9400,{"date":1267,"open":190,"high":298,"low":21,"close":21,"change":503,"percent_change":504,"volume":1268,"transactions":9,"vwap":21},"2025-09-19",13200,{"date":1270,"open":190,"high":201,"low":290,"close":290,"change":235,"percent_change":236,"volume":1271,"transactions":9,"vwap":290},"2025-09-18",15800,{"date":1273,"open":1274,"high":698,"low":647,"close":698,"change":428,"percent_change":945,"volume":1020,"transactions":9,"vwap":698},"2025-09-17",25.418,{"date":1276,"open":201,"high":198,"low":647,"close":299,"change":670,"percent_change":671,"volume":1255,"transactions":9,"vwap":299},"2025-09-16",{"date":1278,"open":216,"high":216,"low":191,"close":265,"change":1279,"percent_change":23,"volume":648,"transactions":9,"vwap":265},"2025-09-15",-0.005,{"date":1281,"open":851,"high":216,"low":21,"close":300,"change":258,"percent_change":251,"volume":911,"transactions":9,"vwap":300},"2025-09-12",{"date":1283,"open":21,"high":216,"low":21,"close":19,"change":461,"percent_change":462,"volume":1284,"transactions":9,"vwap":19},"2025-09-11",6200,{"date":1286,"open":647,"high":681,"low":21,"close":298,"change":315,"percent_change":315,"volume":813,"transactions":9,"vwap":298},"2025-09-10",{"date":1288,"open":234,"high":681,"low":21,"close":298,"change":387,"percent_change":155,"volume":1089,"transactions":9,"vwap":298},"2025-09-09",{"date":1290,"open":216,"high":681,"low":21,"close":190,"change":251,"percent_change":252,"volume":1051,"transactions":9,"vwap":190},"2025-09-08",{"date":1292,"open":216,"high":216,"low":190,"close":19,"change":461,"percent_change":462,"volume":1258,"transactions":9,"vwap":19},"2025-09-05",{"date":1294,"open":216,"high":216,"low":190,"close":298,"change":251,"percent_change":252,"volume":954,"transactions":9,"vwap":298},"2025-09-04",{"date":1296,"open":647,"high":681,"low":647,"close":216,"change":345,"percent_change":495,"volume":678,"transactions":9,"vwap":216},"2025-09-03",{"date":1298,"open":632,"high":1299,"low":218,"close":21,"change":155,"percent_change":192,"volume":1300,"transactions":9,"vwap":21},"2025-09-02",25.377,20400,{"date":1302,"open":19,"high":216,"low":218,"close":218,"change":362,"percent_change":682,"volume":1303,"transactions":9,"vwap":218},"2025-08-29",12600,{"date":1305,"open":698,"high":698,"low":299,"close":298,"change":927,"percent_change":658,"volume":1056,"transactions":9,"vwap":298},"2025-08-28",{"date":1307,"open":299,"high":668,"low":21,"close":1308,"change":1309,"percent_change":236,"volume":1255,"transactions":9,"vwap":1308},"2025-08-27",25.331,-0.089,{"date":1311,"open":681,"high":217,"low":698,"close":698,"change":503,"percent_change":504,"volume":599,"transactions":9,"vwap":698},"2025-08-26",{"date":1313,"open":199,"high":217,"low":22,"close":217,"change":315,"percent_change":315,"volume":954,"transactions":9,"vwap":217},"2025-08-25",{"date":1315,"open":1316,"high":217,"low":1316,"close":217,"change":244,"percent_change":245,"volume":1317,"transactions":9,"vwap":217},"2025-08-22",25.431,1200,{"date":1319,"open":1320,"high":217,"low":1320,"close":216,"change":291,"percent_change":292,"volume":949,"transactions":9,"vwap":216},"2025-08-21",25.341,{"date":1322,"open":217,"high":217,"low":217,"close":217,"change":1323,"percent_change":85,"volume":1324,"transactions":9,"vwap":217},"2025-08-20",0.035,400,{"date":1326,"open":1225,"high":217,"low":1225,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-08-19",25.415,0.075,0.3,2500,{"date":1332,"open":19,"high":216,"low":290,"close":299,"change":227,"percent_change":228,"volume":818,"transactions":9,"vwap":299},"2025-08-18",{"date":1334,"open":217,"high":217,"low":19,"close":216,"change":291,"percent_change":292,"volume":854,"transactions":9,"vwap":216},"2025-08-15",{"date":1336,"open":1031,"high":217,"low":19,"close":217,"change":315,"percent_change":315,"volume":1207,"transactions":9,"vwap":217},"2025-08-14",{"date":1338,"open":217,"high":217,"low":217,"close":217,"change":244,"percent_change":245,"volume":611,"transactions":9,"vwap":217},"2025-08-13",{"date":1340,"open":216,"high":216,"low":1341,"close":216,"change":315,"percent_change":315,"volume":573,"transactions":9,"vwap":216},"2025-08-12",25.389,{"date":1343,"open":698,"high":199,"low":190,"close":216,"change":23,"percent_change":24,"volume":665,"transactions":9,"vwap":216},"2025-08-11",{"date":1345,"open":198,"high":198,"low":218,"close":698,"change":510,"percent_change":511,"volume":750,"transactions":9,"vwap":698},"2025-08-08",{"date":1347,"open":851,"high":217,"low":226,"close":190,"change":427,"percent_change":428,"volume":935,"transactions":9,"vwap":190},"2025-08-07",{"date":1349,"open":328,"high":681,"low":328,"close":290,"change":315,"percent_change":315,"volume":1350,"transactions":9,"vwap":290},"2025-08-06",4400,{"date":1352,"open":290,"high":848,"low":226,"close":290,"change":461,"percent_change":462,"volume":1155,"transactions":9,"vwap":290},"2025-08-05",{"date":1354,"open":647,"high":217,"low":352,"close":21,"change":244,"percent_change":245,"volume":720,"transactions":9,"vwap":21},"2025-08-04",{"date":1356,"open":216,"high":20,"low":426,"close":226,"change":76,"percent_change":1357,"volume":928,"transactions":9,"vwap":226},"2025-08-01",-1.98,{"date":1359,"open":620,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2025-07-31",25.76,25.544,0.17,0.66,23500,{"date":1366,"open":589,"high":535,"low":589,"close":692,"change":155,"percent_change":192,"volume":1024,"transactions":9,"vwap":692},"2025-07-30",{"date":1368,"open":589,"high":1369,"low":589,"close":545,"change":387,"percent_change":155,"volume":573,"transactions":9,"vwap":545},"2025-07-29",25.64,{"date":1371,"open":817,"high":817,"low":554,"close":589,"change":235,"percent_change":236,"volume":1372,"transactions":9,"vwap":589},"2025-07-28",18100,{"date":1374,"open":801,"high":812,"low":801,"close":812,"change":387,"percent_change":155,"volume":771,"transactions":9,"vwap":812},"2025-07-25",{"date":1376,"open":801,"high":816,"low":801,"close":801,"change":258,"percent_change":251,"volume":573,"transactions":9,"vwap":801},"2025-07-24",{"date":1378,"open":589,"high":1369,"low":589,"close":812,"change":23,"percent_change":24,"volume":651,"transactions":9,"vwap":812},"2025-07-23",{"date":1380,"open":28,"high":28,"low":535,"close":816,"change":461,"percent_change":462,"volume":1268,"transactions":9,"vwap":816},"2025-07-22",{"date":1382,"open":801,"high":817,"low":535,"close":801,"change":427,"percent_change":428,"volume":1383,"transactions":9,"vwap":801},"2025-07-21",9200,{"date":1385,"open":535,"high":1386,"low":802,"close":535,"change":315,"percent_change":315,"volume":1255,"transactions":9,"vwap":535},"2025-07-18",25.74,{"date":1388,"open":1389,"high":1389,"low":535,"close":535,"change":427,"percent_change":428,"volume":614,"transactions":9,"vwap":535},"2025-07-17",25.77,{"date":1391,"open":817,"high":817,"low":536,"close":536,"change":315,"percent_change":315,"volume":614,"transactions":9,"vwap":536},"2025-07-16",{"date":1393,"open":605,"high":1394,"low":605,"close":536,"change":227,"percent_change":953,"volume":724,"transactions":9,"vwap":536},"2025-07-15",25.595,{"date":1396,"open":572,"high":1369,"low":572,"close":1369,"change":266,"percent_change":1032,"volume":1397,"transactions":9,"vwap":1369},"2025-07-14",1700,{"date":1399,"open":817,"high":817,"low":572,"close":545,"change":24,"percent_change":857,"volume":688,"transactions":9,"vwap":545},"2025-07-11",{"date":1401,"open":545,"high":1369,"low":546,"close":812,"change":428,"percent_change":538,"volume":1164,"transactions":9,"vwap":812},"2025-07-10",{"date":1403,"open":801,"high":801,"low":545,"close":545,"change":427,"percent_change":428,"volume":1043,"transactions":9,"vwap":545},"2025-07-09",{"date":1405,"open":554,"high":545,"low":554,"close":605,"change":23,"percent_change":24,"volume":1024,"transactions":9,"vwap":605},"2025-07-08",{"date":1407,"open":572,"high":553,"low":1408,"close":545,"change":427,"percent_change":428,"volume":1284,"transactions":9,"vwap":545},"2025-07-07",25.465,{"date":1410,"open":692,"high":1411,"low":566,"close":605,"change":345,"percent_change":694,"volume":1164,"transactions":9,"vwap":605},"2025-07-03",25.73,{"date":1413,"open":198,"high":1414,"low":198,"close":198,"change":362,"percent_change":682,"volume":1036,"transactions":9,"vwap":198},"2025-07-02",25.565,{"date":1416,"open":216,"high":605,"low":216,"close":605,"change":510,"percent_change":393,"volume":665,"transactions":9,"vwap":605},"2025-07-01",{"date":1418,"open":801,"high":1411,"low":681,"close":20,"change":671,"percent_change":1419,"volume":1420,"transactions":9,"vwap":20},"2025-06-30",-0.55,114500,{"date":1422,"open":1423,"high":181,"low":535,"close":535,"change":227,"percent_change":953,"volume":1424,"transactions":9,"vwap":535},"2025-06-27",25.672,41400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1177,"volume":1043,"transactions":9,"vwap":1429},"2025-06-26",25.69,25.7,25.66,0.067,{"date":1432,"open":824,"high":816,"low":536,"close":1433,"change":1434,"percent_change":717,"volume":1207,"transactions":9,"vwap":1433},"2025-06-25",25.593,-0.057,{"date":1436,"open":620,"high":816,"low":620,"close":816,"change":345,"percent_change":694,"volume":1437,"transactions":9,"vwap":816},"2025-06-24",11200,{"date":1439,"open":801,"high":816,"low":545,"close":545,"change":315,"percent_change":315,"volume":1440,"transactions":9,"vwap":545},"2025-06-23",12500,{"date":1442,"open":545,"high":801,"low":545,"close":545,"change":315,"percent_change":315,"volume":1039,"transactions":9,"vwap":545},"2025-06-20",{"date":1444,"open":545,"high":545,"low":217,"close":545,"change":315,"percent_change":315,"volume":1445,"transactions":9,"vwap":545},"2025-06-18",10800,{"date":1447,"open":217,"high":620,"low":217,"close":545,"change":345,"percent_change":694,"volume":1448,"transactions":9,"vwap":545},"2025-06-17",12800,{"date":1450,"open":698,"high":217,"low":191,"close":217,"change":345,"percent_change":694,"volume":1152,"transactions":9,"vwap":217},"2025-06-16",{"date":1452,"open":190,"high":190,"low":190,"close":190,"change":687,"percent_change":706,"volume":599,"transactions":9,"vwap":190},"2025-06-13",{"date":1454,"open":298,"high":698,"low":1320,"close":698,"change":266,"percent_change":267,"volume":986,"transactions":9,"vwap":698},"2025-06-12",{"date":1456,"open":698,"high":698,"low":191,"close":290,"change":227,"percent_change":228,"volume":611,"transactions":9,"vwap":290},"2025-06-11",{"date":1458,"open":19,"high":19,"low":1459,"close":19,"change":1460,"percent_change":1177,"volume":724,"transactions":9,"vwap":19},"2025-06-10",25.335,0.065,{"date":1462,"open":405,"high":300,"low":405,"close":1463,"change":344,"percent_change":345,"volume":651,"transactions":9,"vwap":1463},"2025-06-09",25.325,{"date":1465,"open":21,"high":190,"low":21,"close":21,"change":258,"percent_change":251,"volume":975,"transactions":9,"vwap":21},"2025-06-06",{"date":1467,"open":190,"high":190,"low":191,"close":191,"change":387,"percent_change":155,"volume":1101,"transactions":9,"vwap":191},"2025-06-05",{"date":1469,"open":191,"high":190,"low":21,"close":21,"change":387,"percent_change":155,"volume":614,"transactions":9,"vwap":21},"2025-06-04",{"date":1471,"open":218,"high":191,"low":218,"close":352,"change":155,"percent_change":192,"volume":655,"transactions":9,"vwap":352},"2025-06-03",{"date":1473,"open":328,"high":905,"low":328,"close":226,"change":244,"percent_change":245,"volume":1255,"transactions":9,"vwap":226},"2025-06-02",{"date":1475,"open":191,"high":191,"low":336,"close":351,"change":504,"percent_change":184,"volume":1476,"transactions":9,"vwap":351},"2025-05-30",41600,{"date":1478,"open":190,"high":300,"low":352,"close":647,"change":227,"percent_change":228,"volume":1479,"transactions":9,"vwap":647},"2025-05-29",6600,{"date":1481,"open":298,"high":19,"low":352,"close":300,"change":428,"percent_change":945,"volume":1482,"transactions":9,"vwap":300},"2025-05-28",7200,{"date":1484,"open":290,"high":190,"low":632,"close":21,"change":155,"percent_change":192,"volume":928,"transactions":9,"vwap":21},"2025-05-27",{"date":1486,"open":636,"high":299,"low":313,"close":218,"change":1068,"percent_change":701,"volume":1487,"transactions":9,"vwap":218},"2025-05-23",30100,{"date":1489,"open":525,"high":327,"low":329,"close":329,"change":427,"percent_change":428,"volume":1437,"transactions":9,"vwap":329},"2025-05-22",{"date":1491,"open":336,"high":1492,"low":493,"close":493,"change":687,"percent_change":706,"volume":1437,"transactions":9,"vwap":493},"2025-05-21",25.195,{"date":1494,"open":636,"high":636,"low":329,"close":312,"change":387,"percent_change":155,"volume":1495,"transactions":9,"vwap":312},"2025-05-20",13700,{"date":1497,"open":433,"high":328,"low":433,"close":327,"change":413,"percent_change":362,"volume":1498,"transactions":9,"vwap":327},"2025-05-19",4200,{"date":1500,"open":376,"high":1492,"low":336,"close":1492,"change":1323,"percent_change":85,"volume":787,"transactions":9,"vwap":1492},"2025-05-16",{"date":1502,"open":376,"high":636,"low":336,"close":336,"change":503,"percent_change":504,"volume":640,"transactions":9,"vwap":336},"2025-05-15",{"date":1504,"open":218,"high":218,"low":433,"close":376,"change":227,"percent_change":228,"volume":1505,"transactions":9,"vwap":376},"2025-05-14",26200,{"date":1507,"open":327,"high":352,"low":525,"close":226,"change":658,"percent_change":738,"volume":884,"transactions":9,"vwap":226},"2025-05-13",{"date":1509,"open":426,"high":226,"low":329,"close":525,"change":258,"percent_change":251,"volume":683,"transactions":9,"vwap":525},"2025-05-12",{"date":1511,"open":426,"high":426,"low":433,"close":433,"change":227,"percent_change":228,"volume":1512,"transactions":9,"vwap":433},"2025-05-09",300,{"date":1514,"open":1492,"high":405,"low":438,"close":426,"change":510,"percent_change":511,"volume":1383,"transactions":9,"vwap":426},"2025-05-08",{"date":1516,"open":1517,"high":351,"low":439,"close":525,"change":503,"percent_change":504,"volume":1518,"transactions":9,"vwap":525},"2025-05-07",25.134,17000,{"date":1520,"open":438,"high":328,"low":502,"close":327,"change":428,"percent_change":945,"volume":1521,"transactions":9,"vwap":327},"2025-05-06",10600,{"date":1523,"open":21,"high":21,"low":502,"close":502,"change":504,"percent_change":527,"volume":781,"transactions":9,"vwap":502},"2025-05-05",{"date":1525,"open":433,"high":405,"low":433,"close":426,"change":258,"percent_change":251,"volume":787,"transactions":9,"vwap":426},"2025-05-02",{"date":1527,"open":399,"high":1528,"low":336,"close":328,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":328},"2025-05-01",25.252,-0.42,-1.64,11300,{"date":1533,"open":1534,"high":816,"low":692,"close":1369,"change":155,"percent_change":192,"volume":1258,"transactions":9,"vwap":1369},"2025-04-30",25.615,{"date":1536,"open":812,"high":28,"low":620,"close":535,"change":258,"percent_change":251,"volume":1537,"transactions":9,"vwap":535},"2025-04-29",13300,{"date":1539,"open":535,"high":824,"low":620,"close":824,"change":406,"percent_change":1540,"volume":611,"transactions":9,"vwap":824},"2025-04-28",0.23,{"date":1542,"open":620,"high":692,"low":589,"close":545,"change":155,"percent_change":192,"volume":784,"transactions":9,"vwap":545},"2025-04-25",{"date":185,"open":545,"high":545,"low":566,"close":534,"change":251,"percent_change":252,"volume":1544,"transactions":9,"vwap":534},18600]