[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFLT":3,"homepage-market-summary":34,"stock-historical-PFLT":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"PFLT","2026-10-07",{"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},"PennantPark Floating Rate Capital Ltd.","NYSE",null,"Common Stock","PennantPark Floating Rate Capital Ltd is a closed-end, externally managed, non-diversified investment company. Its investment objectives are to generate both current income and capital appreciation by investing in Floating Rate Loans and other investments made to U.S. middle-market companies. The company believes that Floating Rate Loans to U.S. middle-market companies offer attractive risk-reward to investors due to the limited amount of capital available for such companies and the potential for rising interest rates. The company generates revenue in the form of interest income on the debt securities and dividends.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},0.5946,0.0396,"Monthly","2026-10-15",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},6.66,6.7,6.75,6.58,6.73,-0.07,-1.04,1063864.973104,7804,6.6228,9.75,1073787.1080321155,2.5,3898,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"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":23,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},10.88,1028612,375443364.116061,-34.38,"2025-04-25",[187,188,198,209,220,230,237,248,257,265,273,281,292,301,309,319,326,334,340,348,356,364,372,382,391,400,408,417,424,431,437,443,450,455,464,470,478,486,492,500,507,514,521,530,537,546,554,562,570,576,584,591,599,605,611,618,625,633,639,644,649,652,656,661,664,668,671,678,683,688,692,696,701,705,710,715,719,724,731,737,745,753,760,767,771,776,784,792,797,803,810,814,820,825,831,836,842,847,850,854,862,870,877,885,892,900,908,916,922,927,934,942,949,952,957,960,966,971,978,984,989,992,997,1002,1008,1016,1020,1023,1026,1032,1037,1042,1047,1052,1058,1062,1066,1071,1075,1079,1082,1085,1089,1092,1095,1100,1103,1107,1112,1116,1119,1122,1126,1131,1135,1139,1144,1148,1153,1157,1161,1167,1171,1176,1181,1186,1193,1200,1207,1213,1221,1228,1234,1238,1243,1249,1254,1258,1263,1269,1275,1279,1284,1291,1296,1302,1305,1308,1312,1315,1319,1322,1326,1329,1334,1336,1341,1347,1351,1355,1359,1362,1365,1369,1374,1377,1381,1384,1387,1390,1393,1396,1400,1405,1409,1413,1417,1420,1424,1429,1434,1438,1443,1448,1452,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1486,1490,1493,1497,1500,1504,1507,1511,1515,1520,1525,1530,1534,1538,1541,1544,1547,1551,1554,1557,1560,1563,1566,1570,1574,1578,1581,1584,1590,1598,1605,1611,1617,1623,1630,1637,1644,1650,1655,1659,1663,1667,1670,1675,1681,1685,1689,1692,1696,1701,1704,1707,1710,1715,1722,1727,1732,1737,1742,1747,1752,1755,1760,1763,1768,1772,1777,1783,1787,1792,1797,1804,1809,1814,1819,1823,1827,1831,1835,1838,1841,1846,1849,1852,1855,1861,1865,1868,1872,1875,1878,1882,1886,1889,1893,1896,1899,1902,1906,1909,1913,1916,1919,1922,1926,1929,1932,1935,1938,1942,1947,1952,1956,1959,1963,1967,1972,1976,1979,1983,1986,1991,1994,1997,2000,2003,2008,2012,2016,2019],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",6.81,6.83,6.72,-0.05,-0.74,823323.4917,5986,6.7758,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",6.86,6.92,6.77,6.78,-0.06,-0.88,924538.358739,6975,6.8306,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",7.03,7.05,6.825,6.84,-0.13,-1.87,939606.325116,8409,6.8812,{"date":221,"open":222,"high":223,"low":214,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",6.9,6.99,6.97,0.06,0.87,1268068.103293,7504,6.9166,{"date":231,"open":211,"high":212,"low":232,"close":232,"change":233,"percent_change":69,"volume":234,"transactions":235,"vwap":236},"2026-09-30",6.91,-0.09,840899.977501,7614,6.9471,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",6.95,7.0752,6.9452,7,0.05,0.72,509723.084885,4733,6.9951,{"date":249,"open":250,"high":223,"low":251,"close":239,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",6.98,6.87,-0.04,-0.57,750150.671637,6214,6.9355,{"date":258,"open":242,"high":259,"low":239,"close":223,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",7.02,-0.01,-0.14,560927.132966,4971,6.9784,{"date":266,"open":267,"high":268,"low":239,"close":242,"change":149,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",7.01,7.06,-0.28,638216.245188,5406,6.9924,{"date":274,"open":275,"high":276,"low":267,"close":259,"change":233,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",7.1,7.12,-1.27,553116.605695,4748,7.042,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",7.15,7.16,7.08,7.11,0.02,0.28,538153.616854,4619,7.1125,{"date":293,"open":212,"high":294,"low":223,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",7.13,7.09,0.08,1.14,973456.25075,5706,7.071,{"date":302,"open":303,"high":304,"low":267,"close":267,"change":49,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",7.195,7.2,-2.91,730932.964193,5338,7.0493,{"date":310,"open":311,"high":312,"low":268,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",7.07,7.33,7.22,0.2,2.85,719861.705033,6199,7.2575,{"date":320,"open":259,"high":285,"low":321,"close":259,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",6.935,0,817382.141018,5616,7.0245,{"date":327,"open":242,"high":328,"low":223,"close":259,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",7.065,-0.1,-1.4,605329.614557,5258,7.0223,{"date":335,"open":276,"high":336,"low":286,"close":276,"change":322,"percent_change":322,"volume":337,"transactions":338,"vwap":339},"2026-09-14",7.1949,728216.113522,5118,7.1378,{"date":341,"open":283,"high":342,"low":268,"close":276,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",7.17,0.04,0.56,692045.762579,4347,7.1033,{"date":349,"open":350,"high":351,"low":311,"close":285,"change":25,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",7.14,7.19,-0.98,711360.59247,6227,7.1053,{"date":357,"open":358,"high":359,"low":350,"close":283,"change":125,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",7.27,7.35,-1.65,818329.740429,6130,7.1828,{"date":365,"open":366,"high":366,"low":367,"close":358,"change":125,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",7.42,7.26,-1.62,920442.637626,7093,7.309,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":252,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",7.45,7.455,7.3701,7.39,-0.54,511067.522442,4992,7.4116,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":322,"percent_change":322,"volume":388,"transactions":389,"vwap":390},"2026-09-03",7.5,7.54,7.34,7.43,756733.118098,5783,7.4055,{"date":392,"open":393,"high":394,"low":395,"close":387,"change":343,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",7.44,7.48,7.38,0.54,564613.384978,5545,7.4409,{"date":401,"open":374,"high":402,"low":403,"close":377,"change":329,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",7.49,7.37,-1.34,869689.794412,6757,7.4405,{"date":409,"open":312,"high":410,"low":411,"close":402,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",7.53,7.3285,0.1,1.35,870977.765636,5820,7.479,{"date":418,"open":393,"high":416,"low":419,"close":377,"change":193,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",7.36,-0.67,749331.540225,5176,7.4002,{"date":425,"open":419,"high":426,"low":359,"close":393,"change":75,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",7.47,0.95,586758.514729,4667,7.4228,{"date":432,"open":387,"high":433,"low":403,"close":403,"change":193,"percent_change":420,"volume":434,"transactions":435,"vwap":436},"2026-08-26",7.46,572587.653008,4954,7.407,{"date":438,"open":387,"high":394,"low":439,"close":366,"change":252,"percent_change":378,"volume":440,"transactions":441,"vwap":442},"2026-08-25",7.3901,768871.420715,6654,7.4331,{"date":444,"open":403,"high":426,"low":386,"close":433,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",0.09,1.22,720600.135955,5664,7.4243,{"date":451,"open":403,"high":387,"low":386,"close":403,"change":322,"percent_change":322,"volume":452,"transactions":453,"vwap":454},"2026-08-21",717900.514902,4957,7.3798,{"date":456,"open":403,"high":457,"low":458,"close":403,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",7.41,7.3009,0.01,0.14,702580.789125,4818,7.361,{"date":465,"open":312,"high":387,"low":312,"close":419,"change":343,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",0.55,797801.746091,5936,7.373,{"date":471,"open":472,"high":395,"low":358,"close":473,"change":225,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",7.3,7.32,0.83,822340.496175,6348,7.3125,{"date":479,"open":473,"high":480,"low":481,"close":367,"change":329,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",7.3472,7.225,-1.36,1101310.506093,8107,7.2616,{"date":487,"open":402,"high":384,"low":419,"close":419,"change":42,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",-2.9,820791.156174,7368,7.4217,{"date":493,"open":384,"high":494,"low":394,"close":495,"change":412,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",7.64,7.58,1.34,1163510.407655,7280,7.5682,{"date":501,"open":502,"high":503,"low":387,"close":394,"change":260,"percent_change":215,"volume":504,"transactions":505,"vwap":506},"2026-08-12",7.55,7.588,882833.177994,7523,7.4843,{"date":508,"open":509,"high":509,"low":510,"close":402,"change":445,"percent_change":446,"volume":511,"transactions":512,"vwap":513},"2026-08-11",7.56,7.25,1327431.93857,13290,7.4762,{"date":515,"open":394,"high":394,"low":472,"close":516,"change":125,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",7.4,-1.6,1330944.60418,13502,7.3623,{"date":522,"open":523,"high":502,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",7.29,7.52,0.22,3.01,1008032.659017,8716,7.4938,{"date":531,"open":276,"high":532,"low":276,"close":472,"change":314,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",7.335,2.82,1318871.858227,10027,7.2765,{"date":538,"open":539,"high":510,"low":540,"close":275,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",7.23,7.0323,-0.11,-1.53,958710.453308,10035,7.0822,{"date":547,"open":276,"high":548,"low":295,"close":549,"change":225,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",7.235,7.21,0.84,974714.925124,8553,7.1754,{"date":555,"open":250,"high":556,"low":224,"close":283,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",7.165,0.21,3.03,1470130.157799,8586,7.0882,{"date":563,"open":267,"high":294,"low":564,"close":565,"change":25,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",6.88,6.94,-1,1129175.660618,8536,6.9307,{"date":571,"open":259,"high":259,"low":572,"close":267,"change":149,"percent_change":269,"volume":573,"transactions":574,"vwap":575},"2026-07-30",6.89,971550.277315,7606,6.9659,{"date":577,"open":276,"high":350,"low":578,"close":211,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",7.005,-0.08,-1.13,816657.302932,5571,7.0608,{"date":585,"open":242,"high":284,"low":586,"close":286,"change":460,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",6.975,2.01,1052844.279502,6373,7.0985,{"date":592,"open":232,"high":593,"low":232,"close":224,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",7.035,0.11,1.6,912452.586967,7478,6.9879,{"date":600,"open":572,"high":565,"low":191,"close":200,"change":149,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",-0.29,1748840.468434,7859,6.869,{"date":606,"open":224,"high":242,"low":200,"close":564,"change":125,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",-1.71,1956361.378197,10989,6.902,{"date":612,"open":350,"high":304,"low":224,"close":242,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",-0.15,-2.1,962944.252924,6878,7.0265,{"date":619,"open":212,"high":620,"low":212,"close":283,"change":445,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",7.24,1.27,1053551.990937,8112,7.1673,{"date":626,"open":620,"high":627,"low":321,"close":268,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",7.2894,-0.19,-2.62,1716003.568748,10309,7.0121,{"date":634,"open":635,"high":457,"low":636,"close":510,"change":204,"percent_change":637,"volume":638,"transactions":9,"vwap":510},"2026-07-17",7.28,7.18,-0.82,1118800,{"date":640,"open":304,"high":386,"low":284,"close":641,"change":412,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-16",7.31,1.39,1017700,{"date":645,"open":283,"high":635,"low":283,"close":549,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":549},"2026-07-15",0.03,0.42,1120900,{"date":650,"open":275,"high":620,"low":295,"close":636,"change":225,"percent_change":550,"volume":651,"transactions":9,"vwap":636},"2026-07-14",914000,{"date":653,"open":620,"high":472,"low":211,"close":276,"change":204,"percent_change":654,"volume":655,"transactions":9,"vwap":276},"2026-07-13",-0.84,1550500,{"date":657,"open":275,"high":358,"low":268,"close":636,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":636},"2026-07-10",0.12,1.7,842000,{"date":662,"open":275,"high":342,"low":259,"close":268,"change":25,"percent_change":352,"volume":663,"transactions":9,"vwap":268},"2026-07-09",1254700,{"date":665,"open":294,"high":549,"low":311,"close":294,"change":204,"percent_change":666,"volume":667,"transactions":9,"vwap":294},"2026-07-08",-0.83,1080400,{"date":669,"open":359,"high":393,"low":351,"close":351,"change":541,"percent_change":140,"volume":670,"transactions":9,"vwap":351},"2026-07-07",1305900,{"date":672,"open":673,"high":674,"low":539,"close":472,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":472},"2026-07-06",7.51,7.6,-0.18,-2.41,4319600,{"date":679,"open":385,"high":494,"low":374,"close":394,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":394},"2026-07-02",-0.03,-0.4,834600,{"date":684,"open":384,"high":685,"low":402,"close":673,"change":646,"percent_change":686,"volume":687,"transactions":9,"vwap":673},"2026-07-01",7.69,0.4,1010100,{"date":689,"open":524,"high":690,"low":374,"close":394,"change":322,"percent_change":322,"volume":691,"transactions":9,"vwap":394},"2026-06-30",7.57,933400,{"date":693,"open":377,"high":384,"low":211,"close":394,"change":296,"percent_change":694,"volume":695,"transactions":9,"vwap":394},"2026-06-29",1.08,917700,{"date":697,"open":523,"high":374,"low":358,"close":516,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":516},"2026-06-26",0.13,1.79,672600,{"date":702,"open":304,"high":472,"low":351,"close":358,"change":445,"percent_change":703,"volume":704,"transactions":9,"vwap":358},"2026-06-25",1.25,838500,{"date":706,"open":457,"high":374,"low":636,"close":636,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":636},"2026-06-24",-0.23,-3.1,1110500,{"date":711,"open":304,"high":384,"low":304,"close":457,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":457},"2026-06-23",0.16,2.21,1101300,{"date":716,"open":426,"high":385,"low":510,"close":510,"change":707,"percent_change":717,"volume":718,"transactions":9,"vwap":510},"2026-06-22",-3.07,1770800,{"date":720,"open":721,"high":721,"low":366,"close":394,"change":329,"percent_change":722,"volume":723,"transactions":9,"vwap":394},"2026-06-18",7.7,-1.32,2007800,{"date":725,"open":726,"high":727,"low":509,"close":495,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":495},"2026-06-17",7.83,7.89,-0.27,-3.44,1136800,{"date":732,"open":733,"high":727,"low":734,"close":735,"change":296,"percent_change":115,"volume":736,"transactions":9,"vwap":735},"2026-06-16",7.8,7.78,7.85,933700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":49,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-15",7.91,7.99,7.75,7.77,-2.63,1382400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":296,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-12",7.95,8,7.86,7.98,1.01,1149100,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":675,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-11",8.07,8.1,7.9,-2.23,1091300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":459,"percent_change":658,"volume":766,"transactions":9,"vwap":765},"2026-06-10",8.04,8.13,8.02,8.08,745800,{"date":768,"open":748,"high":755,"low":769,"close":755,"change":296,"percent_change":178,"volume":770,"transactions":9,"vwap":755},"2026-06-09",7.96,796500,{"date":772,"open":755,"high":756,"low":773,"close":740,"change":329,"percent_change":774,"volume":775,"transactions":9,"vwap":740},"2026-06-08",7.93,-1.24,1228900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":161,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-05",8.25,8.31,8.05,8.09,-2.88,1100700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":288,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-04",8.12,8.34,8.06,8.33,3.48,894600,{"date":793,"open":778,"high":794,"low":764,"close":780,"change":601,"percent_change":795,"volume":796,"transactions":9,"vwap":780},"2026-06-03",8.26,-3.48,1580400,{"date":798,"open":799,"high":800,"low":801,"close":787,"change":459,"percent_change":658,"volume":802,"transactions":9,"vwap":787},"2026-06-02",8.29,8.35,8.21,867400,{"date":804,"open":805,"high":806,"low":807,"close":789,"change":658,"percent_change":808,"volume":809,"transactions":9,"vwap":789},"2026-06-01",8.24,8.36,8.18,1.46,1270600,{"date":811,"open":812,"high":806,"low":812,"close":801,"change":260,"percent_change":125,"volume":813,"transactions":9,"vwap":801},"2026-05-29",8.2,1293100,{"date":815,"open":807,"high":779,"low":816,"close":817,"change":287,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-28",8.14,8.22,0.24,884600,{"date":821,"open":801,"high":822,"low":786,"close":812,"change":343,"percent_change":823,"volume":824,"transactions":9,"vwap":812},"2026-05-27",8.28,0.49,770900,{"date":826,"open":827,"high":799,"low":828,"close":827,"change":243,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-26",8.16,8.15,0.62,884400,{"date":832,"open":812,"high":801,"low":780,"close":833,"change":204,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-22",8.11,-0.73,926400,{"date":837,"open":838,"high":800,"low":828,"close":839,"change":125,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-21",8.32,8.17,-1.45,1386000,{"date":843,"open":844,"high":806,"low":812,"close":799,"change":243,"percent_change":845,"volume":846,"transactions":9,"vwap":799},"2026-05-20",8.27,0.61,1038000,{"date":848,"open":822,"high":838,"low":812,"close":805,"change":541,"percent_change":722,"volume":849,"transactions":9,"vwap":805},"2026-05-19",985700,{"date":851,"open":852,"high":852,"low":779,"close":800,"change":215,"percent_change":542,"volume":853,"transactions":9,"vwap":800},"2026-05-18",8.5,1014700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":628,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-15",8.51,8.58,8.41,8.48,-2.19,1005800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":646,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-14",8.72,8.78,8.65,8.67,0.35,1723700,{"date":871,"open":865,"high":872,"low":873,"close":874,"change":215,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-13",8.81,8.61,8.64,-1.48,1302900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":646,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-12",8.75,8.86,8.62,8.77,0.34,1315600,{"date":886,"open":887,"high":888,"low":864,"close":889,"change":675,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-11",8.87,8.96,8.74,-2.02,1723100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":193,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-08",9.03,9.11,8.88,8.92,-0.56,1798100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":161,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-07",9.15,9.18,8.95,8.97,-2.61,1182700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":225,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-06",9.2,9.23,9.06,9.21,0.66,868700,{"date":917,"open":918,"high":910,"low":919,"close":902,"change":680,"percent_change":920,"volume":921,"transactions":9,"vwap":902},"2026-05-05",9.17,9.04,-0.33,789900,{"date":923,"open":912,"high":924,"low":912,"close":903,"change":594,"percent_change":925,"volume":926,"transactions":9,"vwap":903},"2026-05-04",9.27,1.21,1338300,{"date":928,"open":929,"high":930,"low":888,"close":931,"change":412,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-01",9,9.14,9.07,1.11,1362500,{"date":935,"open":936,"high":937,"low":938,"close":905,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":905},"2026-04-30",8.71,8.99,8.68,0.26,2.99,1016800,{"date":943,"open":944,"high":945,"low":946,"close":936,"change":25,"percent_change":947,"volume":948,"transactions":9,"vwap":936},"2026-04-29",8.76,8.79,8.63,-0.8,592400,{"date":950,"open":938,"high":872,"low":946,"close":865,"change":658,"percent_change":642,"volume":951,"transactions":9,"vwap":865},"2026-04-28",608200,{"date":953,"open":946,"high":867,"low":954,"close":955,"change":646,"percent_change":868,"volume":956,"transactions":9,"vwap":955},"2026-04-27",8.55,8.66,714200,{"date":958,"open":874,"high":864,"low":881,"close":946,"change":459,"percent_change":658,"volume":959,"transactions":9,"vwap":946},"2026-04-24",700500,{"date":961,"open":882,"high":872,"low":962,"close":881,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":881},"2026-04-23",8.59,-0.17,-1.93,1392200,{"date":967,"open":882,"high":968,"low":944,"close":945,"change":412,"percent_change":969,"volume":970,"transactions":9,"vwap":945},"2026-04-22",8.9,1.15,735600,{"date":972,"open":968,"high":973,"low":867,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-21",8.94,8.69,-0.16,-1.81,808100,{"date":979,"open":896,"high":973,"low":980,"close":981,"change":25,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-20",8.83,8.85,-0.78,759800,{"date":985,"open":955,"high":973,"low":955,"close":897,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":897},"2026-04-17",0.27,3.12,1076500,{"date":990,"open":864,"high":879,"low":873,"close":866,"change":204,"percent_change":171,"volume":991,"transactions":9,"vwap":866},"2026-04-16",943700,{"date":993,"open":994,"high":864,"low":994,"close":936,"change":412,"percent_change":995,"volume":996,"transactions":9,"vwap":936},"2026-04-15",8.57,1.16,1259500,{"date":998,"open":856,"high":955,"low":852,"close":873,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":873},"2026-04-14",0.15,1.77,1058300,{"date":1003,"open":1004,"high":859,"low":822,"close":1005,"change":343,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-13",8.37,8.46,0.48,1663900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":243,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-10",8.4,8.49,8.38,8.42,0.6,692000,{"date":1017,"open":1018,"high":859,"low":1004,"close":1004,"change":25,"percent_change":666,"volume":1019,"transactions":9,"vwap":1004},"2026-04-09",8.44,728700,{"date":1021,"open":954,"high":881,"low":1004,"close":1018,"change":75,"percent_change":550,"volume":1022,"transactions":9,"vwap":1018},"2026-04-08",934700,{"date":1024,"open":1012,"high":1005,"low":800,"close":1004,"change":149,"percent_change":161,"volume":1025,"transactions":9,"vwap":1004},"2026-04-07",869400,{"date":1027,"open":812,"high":1013,"low":839,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-06",8.39,0.18,2.19,1124400,{"date":1033,"open":1034,"high":1035,"low":735,"close":801,"change":314,"percent_change":32,"volume":1036,"transactions":9,"vwap":801},"2026-04-02",7.88,8.23,1348200,{"date":1038,"open":756,"high":833,"low":749,"close":1039,"change":680,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-01",8.01,-0.37,1454000,{"date":1043,"open":739,"high":781,"low":1044,"close":762,"change":818,"percent_change":1045,"volume":1046,"transactions":9,"vwap":762},"2026-03-31",7.84,3.08,1226800,{"date":1048,"open":1049,"high":727,"low":1050,"close":733,"change":75,"percent_change":92,"volume":1051,"transactions":9,"vwap":733},"2026-03-30",7.71,7.68,1051600,{"date":1053,"open":1054,"high":750,"low":721,"close":1055,"change":728,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-27",7.94,7.73,-3.38,1499300,{"date":1059,"open":828,"high":805,"low":750,"close":748,"change":613,"percent_change":1060,"volume":1061,"transactions":9,"vwap":748},"2026-03-26",-1.84,759300,{"date":1063,"open":763,"high":801,"low":781,"close":828,"change":445,"percent_change":1064,"volume":1065,"transactions":9,"vwap":828},"2026-03-25",1.12,620300,{"date":1067,"open":763,"high":1068,"low":1039,"close":788,"change":215,"percent_change":1069,"volume":1070,"transactions":9,"vwap":788},"2026-03-24",8.19,-1.59,967100,{"date":1072,"open":755,"high":794,"low":764,"close":1068,"change":658,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1068},"2026-03-23",1.49,1034800,{"date":1076,"open":805,"high":838,"low":755,"close":755,"change":49,"percent_change":1077,"volume":1078,"transactions":9,"vwap":755},"2026-03-20",-2.54,1588900,{"date":1080,"open":807,"high":789,"low":807,"close":822,"change":243,"percent_change":845,"volume":1081,"transactions":9,"vwap":822},"2026-03-19",889900,{"date":1083,"open":807,"high":789,"low":827,"close":1035,"change":287,"percent_change":818,"volume":1084,"transactions":9,"vwap":1035},"2026-03-18",571000,{"date":1086,"open":828,"high":800,"low":833,"close":801,"change":658,"percent_change":1087,"volume":1088,"transactions":9,"vwap":801},"2026-03-17",1.48,1281100,{"date":1090,"open":788,"high":816,"low":769,"close":781,"change":680,"percent_change":1040,"volume":1091,"transactions":9,"vwap":781},"2026-03-16",925000,{"date":1093,"open":1068,"high":1035,"low":756,"close":786,"change":296,"percent_change":178,"volume":1094,"transactions":9,"vwap":786},"2026-03-13",982800,{"date":1096,"open":755,"high":807,"low":1097,"close":762,"change":329,"percent_change":1098,"volume":1099,"transactions":9,"vwap":762},"2026-03-12",8.03,-1.23,1166600,{"date":1101,"open":756,"high":807,"low":764,"close":816,"change":343,"percent_change":823,"volume":1102,"transactions":9,"vwap":816},"2026-03-11",982300,{"date":1104,"open":788,"high":1068,"low":748,"close":756,"change":287,"percent_change":1105,"volume":1106,"transactions":9,"vwap":756},"2026-03-10",0.25,850600,{"date":1108,"open":764,"high":786,"low":1109,"close":765,"change":252,"percent_change":1110,"volume":1111,"transactions":9,"vwap":765},"2026-03-09",7.92,-0.49,1450600,{"date":1113,"open":801,"high":805,"low":833,"close":786,"change":42,"percent_change":1114,"volume":1115,"transactions":9,"vwap":786},"2026-03-06",-2.64,927900,{"date":1117,"open":779,"high":1005,"low":844,"close":787,"change":459,"percent_change":658,"volume":1118,"transactions":9,"vwap":787},"2026-03-05",1173600,{"date":1120,"open":779,"high":1012,"low":807,"close":789,"change":594,"percent_change":496,"volume":1121,"transactions":9,"vwap":789},"2026-03-04",675700,{"date":1123,"open":763,"high":789,"low":786,"close":817,"change":233,"percent_change":1124,"volume":1125,"transactions":9,"vwap":817},"2026-03-03",-1.08,872000,{"date":1127,"open":781,"high":858,"low":1128,"close":779,"change":999,"percent_change":1129,"volume":1130,"transactions":9,"vwap":779},"2026-03-02",7.97,1.84,1167300,{"date":1132,"open":1028,"high":1018,"low":827,"close":827,"change":601,"percent_change":1133,"volume":1134,"transactions":9,"vwap":827},"2026-02-27",-3.43,1610400,{"date":1136,"open":1013,"high":859,"low":806,"close":1137,"change":459,"percent_change":658,"volume":1138,"transactions":9,"vwap":1137},"2026-02-26",8.45,1011800,{"date":1140,"open":799,"high":1018,"low":1068,"close":1018,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1018},"2026-02-25",0.19,2.3,866900,{"date":1145,"open":807,"high":800,"low":807,"close":778,"change":75,"percent_change":1146,"volume":1147,"transactions":9,"vwap":778},"2026-02-24",0.86,1553400,{"date":1149,"open":1004,"high":859,"low":807,"close":807,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":807},"2026-02-23",-0.26,-3.08,2000100,{"date":1154,"open":856,"high":1155,"low":800,"close":1018,"change":541,"percent_change":69,"volume":1156,"transactions":9,"vwap":1018},"2026-02-20",8.56,2164000,{"date":1158,"open":954,"high":1159,"low":1004,"close":954,"change":680,"percent_change":154,"volume":1160,"transactions":9,"vwap":954},"2026-02-19",8.6,1591100,{"date":1162,"open":1163,"high":955,"low":1164,"close":857,"change":75,"percent_change":1165,"volume":1166,"transactions":9,"vwap":857},"2026-02-18",8.53,8.47,0.82,922400,{"date":1168,"open":954,"high":994,"low":1010,"close":856,"change":125,"percent_change":1169,"volume":1170,"transactions":9,"vwap":856},"2026-02-17",-1.39,1587600,{"date":1172,"open":1173,"high":897,"low":946,"close":946,"change":728,"percent_change":1174,"volume":1175,"transactions":9,"vwap":946},"2026-02-13",8.89,-3.03,2028700,{"date":1177,"open":912,"high":1178,"low":1173,"close":968,"change":975,"percent_change":1179,"volume":1180,"transactions":9,"vwap":968},"2026-02-12",9.1,-1.77,1160300,{"date":1182,"open":1183,"high":913,"low":973,"close":912,"change":252,"percent_change":1184,"volume":1185,"transactions":9,"vwap":912},"2026-02-11",9.13,-0.44,2035000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1178,"change":920,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1178},"2026-02-10",9.3,9.36,9.09,-3.5,2104700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":579,"percent_change":654,"volume":1199,"transactions":9,"vwap":1198},"2026-02-09",9.48,9.49,9.34,9.43,1483900,{"date":1201,"open":1202,"high":1203,"low":1189,"close":1204,"change":1029,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-06",9.39,9.52,9.51,1.93,947200,{"date":1208,"open":1209,"high":1195,"low":924,"close":1210,"change":963,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-05",9.44,9.33,-1.79,1248600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1141,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-04",9.35,9.53,9.28,9.5,2.04,992800,{"date":1222,"open":1202,"high":1223,"low":1224,"close":1225,"change":193,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-03",9.4,9.24,9.31,-0.53,1071900,{"date":1229,"open":1223,"high":1230,"low":1231,"close":1189,"change":579,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1189},"2026-02-02",9.42,9.22,-0.85,1475900,{"date":1235,"open":1209,"high":1218,"low":1202,"close":1209,"change":252,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1209},"2026-01-30",-0.42,988600,{"date":1239,"open":1209,"high":1218,"low":1240,"close":1195,"change":75,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1195},"2026-01-29",9.37,0.74,792300,{"date":1244,"open":1218,"high":1245,"low":1223,"close":1246,"change":541,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-28",9.58,9.41,-1.16,931700,{"date":1250,"open":1209,"high":1251,"low":1209,"close":1203,"change":243,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1203},"2026-01-27",9.57,0.53,716700,{"date":1255,"open":1218,"high":1218,"low":1210,"close":1256,"change":680,"percent_change":120,"volume":1257,"transactions":9,"vwap":1256},"2026-01-26",9.47,970000,{"date":1259,"open":1260,"high":1261,"low":1256,"close":1218,"change":252,"percent_change":1236,"volume":1262,"transactions":9,"vwap":1218},"2026-01-23",9.55,9.56,530000,{"date":1264,"open":1265,"high":1260,"low":1198,"close":1266,"change":594,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-22",9.45,9.54,1.17,938300,{"date":1270,"open":1246,"high":1271,"low":1272,"close":1198,"change":343,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1198},"2026-01-21",9.46,9.32,0.43,1061900,{"date":1276,"open":1210,"high":1209,"low":1188,"close":1202,"change":261,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1202},"2026-01-20",-1.47,1371300,{"date":1280,"open":1245,"high":1281,"low":1204,"close":1216,"change":675,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1216},"2026-01-16",9.64,-1.85,1149300,{"date":1285,"open":1286,"high":30,"low":1287,"close":1288,"change":75,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-15",9.65,9.6,9.71,0.73,1521300,{"date":1292,"open":1203,"high":1293,"low":1265,"close":1281,"change":658,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1281},"2026-01-14",9.66,1.26,902900,{"date":1297,"open":1298,"high":1299,"low":1195,"close":1203,"change":193,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1203},"2026-01-13",9.62,9.63,-0.52,1040400,{"date":1303,"open":1245,"high":1299,"low":1266,"close":1251,"change":260,"percent_change":329,"volume":1304,"transactions":9,"vwap":1251},"2026-01-12",1082000,{"date":1306,"open":1251,"high":1299,"low":1251,"close":1245,"change":287,"percent_change":557,"volume":1307,"transactions":9,"vwap":1245},"2026-01-09",925100,{"date":1309,"open":1210,"high":1299,"low":1188,"close":1261,"change":818,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1261},"2026-01-08",2.58,1177200,{"date":1313,"open":1195,"high":1218,"low":924,"close":1272,"change":261,"percent_change":875,"volume":1314,"transactions":9,"vwap":1272},"2026-01-07",1170000,{"date":1316,"open":1198,"high":1256,"low":1272,"close":1271,"change":225,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1271},"2026-01-06",0.64,1092700,{"date":1320,"open":1271,"high":1216,"low":1223,"close":1223,"change":322,"percent_change":322,"volume":1321,"transactions":9,"vwap":1223},"2026-01-05",1301200,{"date":1323,"open":924,"high":1218,"low":924,"close":1223,"change":698,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1223},"2026-01-02",1.4,1354800,{"date":1327,"open":1231,"high":1188,"low":1231,"close":924,"change":343,"percent_change":1273,"volume":1328,"transactions":9,"vwap":924},"2025-12-31",1143100,{"date":1330,"open":1331,"high":1217,"low":1178,"close":911,"change":658,"percent_change":1332,"volume":1333,"transactions":9,"vwap":911},"2025-12-30",9.12,1.32,1192500,{"date":1335,"open":1183,"high":911,"low":931,"close":895,"change":252,"percent_change":1184,"volume":933,"transactions":9,"vwap":895},"2025-12-29",{"date":1337,"open":1338,"high":1339,"low":1338,"close":902,"change":594,"percent_change":446,"volume":1340,"transactions":9,"vwap":902},"2025-12-26",9.05,9.19,1271900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":919,"change":287,"percent_change":525,"volume":1346,"transactions":9,"vwap":919},"2025-12-24",9.02,9.08,9.01,450300,{"date":1348,"open":931,"high":930,"low":1343,"close":1343,"change":193,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1343},"2025-12-23",-0.55,870300,{"date":1352,"open":894,"high":895,"low":1345,"close":931,"change":343,"percent_change":1353,"volume":1354,"transactions":9,"vwap":931},"2025-12-22",0.44,935300,{"date":1356,"open":895,"high":1183,"low":1343,"close":894,"change":233,"percent_change":1357,"volume":1358,"transactions":9,"vwap":894},"2025-12-19",-0.99,1275600,{"date":1360,"open":903,"high":903,"low":1338,"close":1331,"change":260,"percent_change":541,"volume":1361,"transactions":9,"vwap":1331},"2025-12-18",849900,{"date":1363,"open":911,"high":1217,"low":1331,"close":1183,"change":329,"percent_change":1124,"volume":1364,"transactions":9,"vwap":1183},"2025-12-17",785600,{"date":1366,"open":924,"high":1272,"low":903,"close":911,"change":204,"percent_change":1367,"volume":1368,"transactions":9,"vwap":911},"2025-12-16",-0.65,792000,{"date":1370,"open":1188,"high":1223,"low":930,"close":1371,"change":125,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-12-15",9.29,-1.28,956500,{"date":1375,"open":1218,"high":1261,"low":1240,"close":1246,"change":252,"percent_change":1236,"volume":1376,"transactions":9,"vwap":1246},"2025-12-12",786900,{"date":1378,"open":1261,"high":1245,"low":1198,"close":1265,"change":329,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1265},"2025-12-11",-1.05,779100,{"date":1382,"open":1251,"high":1298,"low":1195,"close":1260,"change":459,"percent_change":412,"volume":1383,"transactions":9,"vwap":1260},"2025-12-10",669600,{"date":1385,"open":1261,"high":1287,"low":1203,"close":1266,"change":459,"percent_change":412,"volume":1386,"transactions":9,"vwap":1266},"2025-12-09",718700,{"date":1388,"open":1216,"high":1245,"low":1218,"close":1216,"change":459,"percent_change":594,"volume":1389,"transactions":9,"vwap":1216},"2025-12-08",808300,{"date":1391,"open":1218,"high":1298,"low":1196,"close":1203,"change":287,"percent_change":557,"volume":1392,"transactions":9,"vwap":1203},"2025-12-05",1035200,{"date":1394,"open":1230,"high":1204,"low":1246,"close":1218,"change":445,"percent_change":1395,"volume":1307,"transactions":9,"vwap":1218},"2025-12-04",0.96,{"date":1397,"open":910,"high":1246,"low":1339,"close":1246,"change":818,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1246},"2025-12-03",2.62,804300,{"date":1401,"open":1402,"high":911,"low":1190,"close":918,"change":75,"percent_change":1403,"volume":1404,"transactions":9,"vwap":918},"2025-12-02",9.16,0.77,672900,{"date":1406,"open":1339,"high":911,"low":1344,"close":1178,"change":25,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1178},"2025-12-01",-0.76,1108800,{"date":1410,"open":902,"high":1411,"low":1183,"close":918,"change":225,"percent_change":914,"volume":1412,"transactions":9,"vwap":918},"2025-11-28",9.25,580000,{"date":1414,"open":931,"high":1415,"low":931,"close":895,"change":459,"percent_change":594,"volume":1416,"transactions":9,"vwap":895},"2025-11-26",9.26,958200,{"date":1418,"open":1240,"high":1240,"low":897,"close":1178,"change":233,"percent_change":352,"volume":1419,"transactions":9,"vwap":1178},"2025-11-25",1611200,{"date":1421,"open":1178,"high":1415,"low":1343,"close":1339,"change":698,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1339},"2025-11-24",1.43,1221300,{"date":1425,"open":880,"high":1178,"low":880,"close":912,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":912},"2025-11-21",0.17,1.91,1287400,{"date":1430,"open":1431,"high":894,"low":981,"close":1173,"change":252,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1173},"2025-11-20",8.98,-0.45,1013400,{"date":1435,"open":929,"high":931,"low":968,"close":1436,"change":204,"percent_change":420,"volume":1437,"transactions":9,"vwap":1436},"2025-11-19",8.93,761200,{"date":1439,"open":1173,"high":1345,"low":1440,"close":937,"change":225,"percent_change":1441,"volume":1442,"transactions":9,"vwap":937},"2025-11-18",8.82,0.67,920200,{"date":1444,"open":1183,"high":903,"low":1445,"close":1436,"change":269,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1436},"2025-11-17",8.91,-3.04,1210400,{"date":1449,"open":924,"high":924,"low":1344,"close":913,"change":646,"percent_change":1450,"volume":1451,"transactions":9,"vwap":913},"2025-11-14",0.33,791600,{"date":1453,"open":1411,"high":1202,"low":902,"close":903,"change":613,"percent_change":1454,"volume":1455,"transactions":9,"vwap":903},"2025-11-13",-1.61,1092200,{"date":1457,"open":1210,"high":1265,"low":1210,"close":1210,"change":287,"percent_change":557,"volume":1399,"transactions":9,"vwap":1210},"2025-11-12",{"date":1459,"open":924,"high":1215,"low":1224,"close":1225,"change":296,"percent_change":226,"volume":1460,"transactions":9,"vwap":1225},"2025-11-11",564700,{"date":1462,"open":1371,"high":1371,"low":1339,"close":911,"change":149,"percent_change":42,"volume":1463,"transactions":9,"vwap":911},"2025-11-10",759700,{"date":1465,"open":1178,"high":1415,"low":1178,"close":1411,"change":698,"percent_change":1422,"volume":1466,"transactions":9,"vwap":1411},"2025-11-07",865500,{"date":1468,"open":910,"high":1411,"low":1338,"close":1331,"change":252,"percent_change":1184,"volume":1469,"transactions":9,"vwap":1331},"2025-11-06",935200,{"date":1471,"open":902,"high":910,"low":931,"close":1402,"change":287,"percent_change":525,"volume":1472,"transactions":9,"vwap":1402},"2025-11-05",1079800,{"date":1474,"open":930,"high":913,"low":1178,"close":930,"change":204,"percent_change":1367,"volume":1475,"transactions":9,"vwap":930},"2025-11-04",731800,{"date":1477,"open":1183,"high":913,"low":894,"close":910,"change":75,"percent_change":1403,"volume":1478,"transactions":9,"vwap":910},"2025-11-03",1112700,{"date":1480,"open":905,"high":911,"low":905,"close":1183,"change":75,"percent_change":1403,"volume":1481,"transactions":9,"vwap":1183},"2025-10-31",1123600,{"date":1483,"open":902,"high":910,"low":937,"close":912,"change":613,"percent_change":1484,"volume":1485,"transactions":9,"vwap":912},"2025-10-30",-1.63,796200,{"date":1487,"open":1224,"high":1189,"low":902,"close":913,"change":25,"percent_change":1488,"volume":1489,"transactions":9,"vwap":913},"2025-10-29",-0.75,994400,{"date":1491,"open":1197,"high":1240,"low":1415,"close":1217,"change":287,"percent_change":525,"volume":1492,"transactions":9,"vwap":1217},"2025-10-28",1032400,{"date":1494,"open":895,"high":1188,"low":1190,"close":1415,"change":1141,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1415},"2025-10-27",2.09,1447100,{"date":1498,"open":929,"high":1178,"low":937,"close":931,"change":658,"percent_change":496,"volume":1499,"transactions":9,"vwap":931},"2025-10-24",970200,{"date":1501,"open":968,"high":1431,"low":887,"close":904,"change":445,"percent_change":1502,"volume":1503,"transactions":9,"vwap":904},"2025-10-23",1.02,832200,{"date":1505,"open":980,"high":1173,"low":872,"close":880,"change":322,"percent_change":322,"volume":1506,"transactions":9,"vwap":880},"2025-10-22",974100,{"date":1508,"open":938,"high":968,"low":938,"close":880,"change":460,"percent_change":1509,"volume":1510,"transactions":9,"vwap":880},"2025-10-21",1.61,1652100,{"date":1512,"open":994,"high":889,"low":954,"close":864,"change":314,"percent_change":1513,"volume":1514,"transactions":9,"vwap":864},"2025-10-20",2.35,1667200,{"date":1516,"open":858,"high":873,"low":858,"close":1517,"change":445,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-17",8.52,1.07,1698900,{"date":1521,"open":1522,"high":879,"low":1010,"close":1523,"change":728,"percent_change":708,"volume":1524,"transactions":9,"vwap":1523},"2025-10-16",8.7,8.43,1502800,{"date":1526,"open":1527,"high":865,"low":873,"close":1522,"change":329,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1522},"2025-10-15",8.73,-1.14,1309300,{"date":1531,"open":1527,"high":1440,"low":874,"close":1532,"change":646,"percent_change":883,"volume":1533,"transactions":9,"vwap":1532},"2025-10-14",8.8,1732900,{"date":1535,"open":857,"high":1532,"low":994,"close":882,"change":939,"percent_change":1536,"volume":1537,"transactions":9,"vwap":882},"2025-10-13",3.06,1391300,{"date":1539,"open":873,"high":866,"low":1011,"close":856,"change":125,"percent_change":1169,"volume":1540,"transactions":9,"vwap":856},"2025-10-10",1638400,{"date":1542,"open":1532,"high":1440,"low":1159,"close":946,"change":963,"percent_change":964,"volume":1543,"transactions":9,"vwap":946},"2025-10-09",1504800,{"date":1545,"open":1440,"high":897,"low":865,"close":1532,"change":149,"percent_change":707,"volume":1546,"transactions":9,"vwap":1532},"2025-10-08",1424900,{"date":1548,"open":880,"high":968,"low":944,"close":1440,"change":680,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1440},"2025-10-07",-0.34,1213400,{"date":1552,"open":929,"high":929,"low":872,"close":981,"change":322,"percent_change":322,"volume":1553,"transactions":9,"vwap":981},"2025-10-06",1595900,{"date":1555,"open":968,"high":937,"low":981,"close":981,"change":149,"percent_change":707,"volume":1556,"transactions":9,"vwap":981},"2025-10-03",1592000,{"date":1558,"open":864,"high":1436,"low":974,"close":887,"change":712,"percent_change":1129,"volume":1559,"transactions":9,"vwap":887},"2025-10-02",1620500,{"date":1561,"open":981,"high":887,"low":974,"close":936,"change":675,"percent_change":890,"volume":1562,"transactions":9,"vwap":936},"2025-10-01",2502100,{"date":1564,"open":973,"high":1338,"low":1440,"close":1173,"change":204,"percent_change":420,"volume":1565,"transactions":9,"vwap":1173},"2025-09-30",1919400,{"date":1567,"open":1183,"high":930,"low":968,"close":904,"change":42,"percent_change":1568,"volume":1569,"transactions":9,"vwap":904},"2025-09-29",-2.4,2427900,{"date":1571,"open":1371,"high":1197,"low":930,"close":918,"change":233,"percent_change":1572,"volume":1573,"transactions":9,"vwap":918},"2025-09-26",-0.97,1363300,{"date":1575,"open":1225,"high":1215,"low":1224,"close":1415,"change":579,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1415},"2025-09-25",-0.86,1519100,{"date":1579,"open":1265,"high":1204,"low":1371,"close":1197,"change":125,"percent_change":277,"volume":1580,"transactions":9,"vwap":1197},"2025-09-24",1212300,{"date":1582,"open":1218,"high":1286,"low":1271,"close":1271,"change":252,"percent_change":1236,"volume":1583,"transactions":9,"vwap":1271},"2025-09-23",844000,{"date":1585,"open":1586,"high":1587,"low":1196,"close":1218,"change":269,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1218},"2025-09-22",9.68,9.72,-2.86,1780400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":252,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-09-19",9.8,9.84,9.69,9.78,-0.41,1643000,{"date":1599,"open":1600,"high":1601,"low":30,"close":1602,"change":343,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-09-18",9.81,9.87,9.82,0.41,776300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1595,"change":225,"percent_change":829,"volume":1610,"transactions":9,"vwap":1595},"2025-09-17",9.79,9.89,9.76,1033900,{"date":1612,"open":1600,"high":1613,"low":1614,"close":1587,"change":329,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1587},"2025-09-16",9.85,9.61,-1.02,1812300,{"date":1618,"open":1619,"high":1620,"low":1600,"close":1602,"change":1549,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1602},"2025-09-15",10.07,10.08,-3.35,1894900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":193,"percent_change":1110,"volume":1629,"transactions":9,"vwap":1628},"2025-09-12",10.18,10.23,10.12,10.16,1100600,{"date":1631,"open":1628,"high":1632,"low":1633,"close":1634,"change":225,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-09-11",10.22,10.13,10.21,0.59,654500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":680,"percent_change":601,"volume":1643,"transactions":9,"vwap":1642},"2025-09-10",10.2,10.25,10.14,10.15,646400,{"date":1645,"open":1646,"high":1647,"low":1625,"close":1625,"change":541,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1625},"2025-09-09",10.28,10.3,-1.07,733400,{"date":1651,"open":1640,"high":1652,"low":1625,"close":1652,"change":646,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-09-08",10.29,0.29,665100,{"date":1656,"open":1646,"high":1652,"low":1639,"close":1657,"change":149,"percent_change":628,"volume":1658,"transactions":9,"vwap":1657},"2025-09-05",10.26,697200,{"date":1660,"open":1634,"high":1652,"low":1639,"close":1646,"change":75,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1646},"2025-09-04",0.69,889600,{"date":1664,"open":1639,"high":1652,"low":1665,"close":1634,"change":646,"percent_change":1653,"volume":1666,"transactions":9,"vwap":1634},"2025-09-03",10.17,751200,{"date":1668,"open":1632,"high":1652,"low":1641,"close":1625,"change":233,"percent_change":205,"volume":1669,"transactions":9,"vwap":1625},"2025-09-02",941700,{"date":1671,"open":1625,"high":1647,"low":1641,"close":1672,"change":445,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-08-29",10.27,0.88,769900,{"date":1676,"open":1642,"high":1677,"low":1678,"close":1625,"change":646,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1625},"2025-08-28",10.24,10.11,0.3,574600,{"date":1682,"open":1678,"high":1628,"low":1683,"close":1642,"change":459,"percent_change":412,"volume":1684,"transactions":9,"vwap":1642},"2025-08-27",10.09,582300,{"date":1686,"open":1620,"high":1642,"low":1687,"close":1641,"change":225,"percent_change":1014,"volume":1688,"transactions":9,"vwap":1641},"2025-08-26",10.01,1229000,{"date":1690,"open":1625,"high":1639,"low":1619,"close":1620,"change":541,"percent_change":1124,"volume":1691,"transactions":9,"vwap":1620},"2025-08-25",846500,{"date":1693,"open":1642,"high":1677,"low":1641,"close":1694,"change":225,"percent_change":1635,"volume":1695,"transactions":9,"vwap":1694},"2025-08-22",10.19,853600,{"date":1697,"open":1641,"high":1665,"low":1698,"close":1633,"change":252,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1633},"2025-08-21",10.1,-0.39,600600,{"date":1702,"open":1632,"high":1640,"low":1678,"close":1665,"change":193,"percent_change":1110,"volume":1703,"transactions":9,"vwap":1665},"2025-08-20",699700,{"date":1705,"open":1640,"high":1672,"low":1665,"close":1632,"change":287,"percent_change":314,"volume":1706,"transactions":9,"vwap":1632},"2025-08-19",722400,{"date":1708,"open":1632,"high":1672,"low":1628,"close":1639,"change":680,"percent_change":601,"volume":1709,"transactions":9,"vwap":1639},"2025-08-18",843500,{"date":1711,"open":1712,"high":1712,"low":1639,"close":1626,"change":42,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1626},"2025-08-15",10.4,-2.11,917600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":193,"percent_change":110,"volume":1721,"transactions":9,"vwap":1720},"2025-08-14",10.43,10.52,10.38,10.45,1203600,{"date":1723,"open":1712,"high":1718,"low":1724,"close":1725,"change":460,"percent_change":413,"volume":1726,"transactions":9,"vwap":1725},"2025-08-13",10.35,10.5,871700,{"date":1728,"open":1647,"high":1729,"low":1683,"close":1730,"change":541,"percent_change":1379,"volume":1731,"transactions":9,"vwap":1730},"2025-08-12",10.6,10.36,1827000,{"date":1733,"open":1725,"high":1734,"low":1735,"close":1736,"change":680,"percent_change":601,"volume":791,"transactions":9,"vwap":1736},"2025-08-11",10.55,10.44,10.47,{"date":1738,"open":1739,"high":1740,"low":1719,"close":1725,"change":412,"percent_change":1395,"volume":1741,"transactions":9,"vwap":1725},"2025-08-08",10.41,10.53,976200,{"date":1743,"open":1725,"high":1725,"low":1744,"close":1712,"change":329,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1712},"2025-08-07",10.33,-0.95,770500,{"date":1748,"open":1749,"high":1750,"low":1739,"close":1725,"change":243,"percent_change":1006,"volume":1751,"transactions":9,"vwap":1725},"2025-08-06",10.46,10.51,604900,{"date":1753,"open":1717,"high":1736,"low":1647,"close":1720,"change":646,"percent_change":1653,"volume":1754,"transactions":9,"vwap":1720},"2025-08-05",817400,{"date":1756,"open":1739,"high":1757,"low":1724,"close":1758,"change":287,"percent_change":1141,"volume":1759,"transactions":9,"vwap":1758},"2025-08-04",10.48,10.42,602700,{"date":1761,"open":1735,"high":1757,"low":1646,"close":1712,"change":25,"percent_change":420,"volume":1762,"transactions":9,"vwap":1712},"2025-08-01",1119900,{"date":1764,"open":1765,"high":1766,"low":1749,"close":1736,"change":680,"percent_change":601,"volume":1767,"transactions":9,"vwap":1736},"2025-07-31",10.49,10.62,584000,{"date":1769,"open":1740,"high":1770,"low":1736,"close":1725,"change":260,"percent_change":329,"volume":1771,"transactions":9,"vwap":1725},"2025-07-30",10.66,546300,{"date":1773,"open":1774,"high":1775,"low":1712,"close":1750,"change":680,"percent_change":269,"volume":1776,"transactions":9,"vwap":1750},"2025-07-29",10.57,10.59,820100,{"date":1778,"open":1779,"high":1780,"low":1740,"close":1781,"change":963,"percent_change":1069,"volume":1782,"transactions":9,"vwap":1781},"2025-07-28",10.7,10.71,10.54,664900,{"date":1784,"open":1779,"high":1780,"low":1785,"close":1780,"change":322,"percent_change":322,"volume":1786,"transactions":9,"vwap":1780},"2025-07-25",10.63,489900,{"date":1788,"open":1789,"high":1790,"low":1779,"close":1780,"change":149,"percent_change":628,"volume":1791,"transactions":9,"vwap":1780},"2025-07-24",10.73,10.78,421800,{"date":1793,"open":1794,"high":1795,"low":1770,"close":1789,"change":243,"percent_change":76,"volume":1796,"transactions":9,"vwap":1789},"2025-07-23",10.69,10.75,484200,{"date":1798,"open":1799,"high":1779,"low":1800,"close":1801,"change":296,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-07-22",10.61,10.58,10.68,0.75,524200,{"date":1805,"open":1806,"high":1806,"low":1800,"close":1729,"change":215,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1729},"2025-07-21",10.76,-1.21,691200,{"date":1810,"open":1811,"high":181,"low":1812,"close":1789,"change":233,"percent_change":666,"volume":1813,"transactions":9,"vwap":1789},"2025-07-18",10.83,10.72,651900,{"date":1815,"open":1780,"high":1816,"low":1779,"close":1817,"change":296,"percent_change":1241,"volume":1818,"transactions":9,"vwap":1817},"2025-07-17",10.84,10.82,648700,{"date":1820,"open":1799,"high":1795,"low":1800,"close":1821,"change":594,"percent_change":115,"volume":1822,"transactions":9,"vwap":1821},"2025-07-16",10.74,723500,{"date":1824,"open":1821,"high":1825,"low":1766,"close":1785,"change":628,"percent_change":1826,"volume":1364,"transactions":9,"vwap":1785},"2025-07-15",10.77,-1.76,{"date":1828,"open":1795,"high":1829,"low":1812,"close":1817,"change":296,"percent_change":1241,"volume":1830,"transactions":9,"vwap":1817},"2025-07-14",10.85,1080600,{"date":1832,"open":1789,"high":1833,"low":1801,"close":1821,"change":322,"percent_change":322,"volume":1834,"transactions":9,"vwap":1821},"2025-07-11",10.8,682100,{"date":1836,"open":1734,"high":1821,"low":1781,"close":1821,"change":1426,"percent_change":1509,"volume":1837,"transactions":9,"vwap":1821},"2025-07-10",822300,{"date":1839,"open":1729,"high":1766,"low":1718,"close":1774,"change":459,"percent_change":445,"volume":1840,"transactions":9,"vwap":1774},"2025-07-09",545100,{"date":1842,"open":1757,"high":1729,"low":1757,"close":1843,"change":296,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-07-08",10.56,0.76,527800,{"date":1847,"open":1718,"high":1734,"low":1735,"close":1757,"change":25,"percent_change":56,"volume":1848,"transactions":9,"vwap":1757},"2025-07-07",835100,{"date":1850,"open":1757,"high":1775,"low":1757,"close":1734,"change":445,"percent_change":1146,"volume":1851,"transactions":9,"vwap":1734},"2025-07-03",465100,{"date":1853,"open":1724,"high":1736,"low":1724,"close":1749,"change":445,"percent_change":226,"volume":1854,"transactions":9,"vwap":1749},"2025-07-02",513400,{"date":1856,"open":1857,"high":1758,"low":1646,"close":1858,"change":343,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-07-01",10.32,10.37,0.39,1043900,{"date":1862,"open":1640,"high":1858,"low":1639,"close":1744,"change":296,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1744},"2025-06-30",0.78,814900,{"date":1866,"open":1657,"high":1744,"low":1625,"close":1640,"change":287,"percent_change":314,"volume":1867,"transactions":9,"vwap":1640},"2025-06-27",589400,{"date":1869,"open":1665,"high":1870,"low":1665,"close":1626,"change":243,"percent_change":823,"volume":1871,"transactions":9,"vwap":1626},"2025-06-26",10.31,1269800,{"date":1873,"open":1694,"high":1632,"low":1633,"close":1625,"change":260,"percent_change":329,"volume":1874,"transactions":9,"vwap":1625},"2025-06-25",537800,{"date":1876,"open":1628,"high":1677,"low":1633,"close":1694,"change":225,"percent_change":1635,"volume":1877,"transactions":9,"vwap":1694},"2025-06-24",792500,{"date":1879,"open":1657,"high":1657,"low":1880,"close":1633,"change":215,"percent_change":277,"volume":1881,"transactions":9,"vwap":1633},"2025-06-23",10.02,839200,{"date":1883,"open":1719,"high":1739,"low":1626,"close":1657,"change":261,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1657},"2025-06-20",-1.35,1039900,{"date":1887,"open":1640,"high":1717,"low":1640,"close":1712,"change":999,"percent_change":808,"volume":1888,"transactions":9,"vwap":1712},"2025-06-18",887800,{"date":1890,"open":1641,"high":1857,"low":1678,"close":1640,"change":296,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1640},"2025-06-17",0.79,661000,{"date":1894,"open":1719,"high":1739,"low":1628,"close":1665,"change":166,"percent_change":1568,"volume":1895,"transactions":9,"vwap":1665},"2025-06-16",936500,{"date":1897,"open":1720,"high":1736,"low":1858,"close":1758,"change":204,"percent_change":253,"volume":1898,"transactions":9,"vwap":1758},"2025-06-13",1059900,{"date":1900,"open":1749,"high":1718,"low":1758,"close":1757,"change":149,"percent_change":628,"volume":1901,"transactions":9,"vwap":1757},"2025-06-12",746200,{"date":1903,"open":1736,"high":1729,"low":1749,"close":1725,"change":343,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1725},"2025-06-11",0.38,776700,{"date":1907,"open":1734,"high":1734,"low":1758,"close":1749,"change":322,"percent_change":322,"volume":1908,"transactions":9,"vwap":1749},"2025-06-10",708700,{"date":1910,"open":1719,"high":1740,"low":1858,"close":1749,"change":594,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1749},"2025-06-09",1.06,762700,{"date":1914,"open":1672,"high":1730,"low":1672,"close":1724,"change":594,"percent_change":1518,"volume":1915,"transactions":9,"vwap":1724},"2025-06-06",617500,{"date":1917,"open":1640,"high":1672,"low":1698,"close":1677,"change":322,"percent_change":322,"volume":1918,"transactions":9,"vwap":1677},"2025-06-05",880000,{"date":1920,"open":1632,"high":1672,"low":1639,"close":1677,"change":646,"percent_change":1653,"volume":1921,"transactions":9,"vwap":1677},"2025-06-04",696300,{"date":1923,"open":1632,"high":1626,"low":1619,"close":1634,"change":412,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1634},"2025-06-03",0.99,981000,{"date":1927,"open":1652,"high":1647,"low":1620,"close":1678,"change":628,"percent_change":1060,"volume":1928,"transactions":9,"vwap":1678},"2025-06-02",1144400,{"date":1930,"open":1632,"high":1724,"low":1625,"close":1647,"change":225,"percent_change":1635,"volume":1931,"transactions":9,"vwap":1647},"2025-05-30",1152200,{"date":1933,"open":1677,"high":1647,"low":1634,"close":1677,"change":459,"percent_change":412,"volume":1934,"transactions":9,"vwap":1677},"2025-05-29",680300,{"date":1936,"open":1640,"high":1647,"low":1634,"close":1626,"change":322,"percent_change":322,"volume":1937,"transactions":9,"vwap":1626},"2025-05-28",617300,{"date":1939,"open":1633,"high":1677,"low":1698,"close":1626,"change":712,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1626},"2025-05-27",1.59,652300,{"date":1943,"open":1944,"high":1698,"low":1945,"close":1619,"change":646,"percent_change":1679,"volume":1946,"transactions":9,"vwap":1619},"2025-05-23",9.98,9.97,446000,{"date":1948,"open":1949,"high":1683,"low":1945,"close":1950,"change":322,"percent_change":322,"volume":1951,"transactions":9,"vwap":1950},"2025-05-22",10.05,10.04,587000,{"date":1953,"open":1640,"high":1652,"low":1880,"close":1950,"change":601,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1950},"2025-05-21",-2.81,809800,{"date":1957,"open":1744,"high":1719,"low":1870,"close":1744,"change":322,"percent_change":322,"volume":1958,"transactions":9,"vwap":1744},"2025-05-20",547300,{"date":1960,"open":1641,"high":1724,"low":1627,"close":1744,"change":412,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1744},"2025-05-19",0.98,1106900,{"date":1964,"open":1627,"high":1640,"low":1678,"close":1626,"change":658,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1626},"2025-05-16",1.19,1298100,{"date":1968,"open":1969,"high":1642,"low":1970,"close":1678,"change":260,"percent_change":329,"volume":1971,"transactions":9,"vwap":1678},"2025-05-15",10.06,9.99,1034700,{"date":1973,"open":1698,"high":1639,"low":1974,"close":1627,"change":260,"percent_change":329,"volume":1975,"transactions":9,"vwap":1627},"2025-05-14",9.95,1458200,{"date":1977,"open":1950,"high":1625,"low":1595,"close":1633,"change":579,"percent_change":982,"volume":1978,"transactions":9,"vwap":1633},"2025-05-13",1755700,{"date":1980,"open":1626,"high":1724,"low":1639,"close":1634,"change":698,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1634},"2025-05-12",1.29,1393400,{"date":1984,"open":1698,"high":1639,"low":1949,"close":1620,"change":322,"percent_change":322,"volume":1985,"transactions":9,"vwap":1620},"2025-05-09",941500,{"date":1987,"open":1620,"high":1641,"low":1988,"close":1620,"change":243,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1620},"2025-05-08",10.03,0.5,717700,{"date":1992,"open":1620,"high":1625,"low":1880,"close":1988,"change":252,"percent_change":681,"volume":1993,"transactions":9,"vwap":1988},"2025-05-07",782600,{"date":1995,"open":1880,"high":1633,"low":1944,"close":1619,"change":459,"percent_change":412,"volume":1996,"transactions":9,"vwap":1619},"2025-05-06",787900,{"date":1998,"open":1627,"high":1665,"low":1950,"close":1969,"change":541,"percent_change":1124,"volume":1999,"transactions":9,"vwap":1969},"2025-05-05",795800,{"date":2001,"open":1950,"high":1625,"low":1950,"close":1665,"change":314,"percent_change":587,"volume":2002,"transactions":9,"vwap":1665},"2025-05-02",946500,{"date":2004,"open":1627,"high":1694,"low":2005,"close":1945,"change":261,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1945},"2025-05-01",9.94,-1.38,996200,{"date":2009,"open":1698,"high":1678,"low":2010,"close":1678,"change":193,"percent_change":1110,"volume":2011,"transactions":9,"vwap":1678},"2025-04-30",9.96,741600,{"date":2013,"open":1639,"high":1677,"low":1880,"close":1628,"change":204,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1628},"2025-04-29",-0.59,943000,{"date":2017,"open":1633,"high":1677,"low":1619,"close":1632,"change":75,"percent_change":1661,"volume":2018,"transactions":9,"vwap":1632},"2025-04-28",572300,{"date":185,"open":1945,"high":1628,"low":2010,"close":1642,"change":1029,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1642},1.81,706000]