[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAFN":3,"homepage-market-summary":30,"stock-historical-BAFN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BAFN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BayFirst Financial Corp. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","BayFirst Financial Corp is a bank holding company that operates through its wholly owned subsidiary. The Company generates the majority of its revenue from interest on loans and noninterest income. The primary sources of funding for its loans are loan payments, deposits, and borrowings. It is dependent on noninterest income, which is derived from net gain on the sales of the guaranteed portion of government-guaranteed loans and service fee income. The company provides personal banking and business banking services.","143","St Petersburg, FL",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.76,7.25,7.95,7.35,0.41,5.58,94138.484201,2123,7.6415,10.52,4.259,37660.171943342626,55.9,1440,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},17.45,29988,10945603.157779,-51.26,"2025-04-22",[182,183,193,204,215,226,236,246,257,267,278,289,300,309,320,331,339,350,360,371,381,392,403,414,424,433,442,451,462,473,482,489,497,504,514,525,536,545,555,565,574,583,592,601,609,616,623,630,638,647,654,665,675,684,694,699,705,712,719,727,735,741,749,757,765,772,779,787,794,800,806,813,819,825,832,838,844,849,855,861,865,869,874,878,885,890,895,903,909,915,919,925,932,938,943,949,954,961,968,973,980,985,993,999,1003,1009,1013,1021,1029,1035,1040,1048,1052,1059,1066,1072,1077,1083,1088,1093,1100,1106,1112,1117,1122,1127,1133,1139,1145,1151,1157,1164,1168,1173,1177,1181,1186,1191,1197,1202,1208,1213,1216,1221,1226,1232,1235,1239,1244,1248,1253,1259,1263,1267,1271,1275,1279,1283,1288,1293,1297,1302,1307,1311,1316,1319,1323,1327,1331,1337,1342,1347,1351,1355,1361,1365,1368,1372,1376,1379,1382,1389,1393,1398,1404,1410,1415,1418,1423,1427,1433,1440,1444,1448,1452,1457,1462,1465,1468,1474,1479,1484,1487,1493,1500,1504,1510,1514,1517,1521,1524,1528,1532,1534,1538,1540,1543,1545,1548,1552,1557,1561,1563,1566,1568,1572,1578,1583,1588,1594,1599,1607,1614,1620,1624,1626,1629,1634,1641,1648,1653,1658,1661,1668,1673,1680,1684,1689,1696,1703,1711,1718,1722,1727,1734,1742,1746,1750,1755,1760,1764,1769,1774,1777,1783,1788,1791,1795,1797,1802,1806,1810,1814,1819,1825,1829,1834,1839,1844,1850,1855,1862,1869,1873,1879,1884,1889,1894,1900,1907,1912,1918,1923,1929,1935,1942,1951,1958,1964,1971,1976,1981,1986,1989,1996,2001,2007,2014,2020,2026,2030,2034,2040,2044,2051,2055,2060,2068,2075,2081,2087,2092,2097,2103,2110,2117,2120,2125,2128,2134,2139,2147,2152,2158,2166,2171,2177,2182,2188,2194,2197,2200,2204,2207,2209,2212,2215,2220,2222,2226,2229,2234,2238,2245,2251,2257,2260,2265,2270,2274,2279,2281,2289,2294,2297],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",6.79,7.45,6.4,0.54,7.93,82708.9829,1313,6.8316,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",6.9,7.03,6.32,6.81,-0.4,-5.55,77433.772948,1131,6.7541,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",6.47,7.33,6.265,7.21,0.77,11.96,201740.945223,2285,6.6094,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",6.71,7.105,6.42,6.44,-0.355,-5.22,73868.399361,1386,6.5958,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",7.3,6.58,6.795,-0.325,-4.56,204639.209248,2353,6.8593,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",8.25,8.325,7.12,-1.19,-14.32,73088.243529,1126,7.6786,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",8.92,8.93,8.28,8.31,-0.67,-7.46,71127.950826,2073,8.5459,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",9.1,8.3501,8.98,-0.08,-0.88,212230.291899,2259,8.8453,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",9.3,9.35,8.56,9.06,-0.18,-1.95,264602.216037,3041,8.9504,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",9.2,9.375,8.82,9.24,0.2,2.21,1156472.239765,5582,9.2149,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",9.29,9.5,8.8301,9.04,-0.19,-2.06,392180.400008,4526,9.0481,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",8.5751,9.23,0.5,5.73,176055.690757,2589,8.9315,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",8.77,9.28,8.44,8.73,-0.07,-0.8,89543.391013,2540,8.8594,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",8.75,9.245,8.15,8.8,0.05,0.57,126435.472275,3013,8.7905,{"date":332,"open":333,"high":334,"low":333,"close":322,"change":327,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",8.26,9,6.97,125462.235254,4683,8.5769,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",7.5,8.4699,7.41,8.18,0.7,9.36,103025.070626,2897,7.8498,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":315,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",7.51,7.785,7.1937,7.48,-0.93,116934.018046,2634,7.4961,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",6.82,7.565,6.69,7.55,0.75,11.03,187413.685974,3844,7.0123,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":199,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",7.095,7.27,6.7,6.8,-5.56,136003.439285,2476,6.848,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",7.05,7.42,7.04,7.2,0.01,0.14,100954.308802,2923,7.1609,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",7.02,7.38,6.76,7.19,0.04,0.56,74112.7072,1310,7.2054,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",6.5201,7.75,6.39,7.15,0.65,10,81940.864921,2118,7.0933,{"date":415,"open":416,"high":417,"low":407,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",6.57,6.63,6.5,-0.11,-1.66,32963.882283,561,6.5279,{"date":425,"open":217,"high":217,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",6.25,6.61,-0.125,-1.86,35510.992061,551,6.4855,{"date":434,"open":435,"high":435,"low":375,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",7.17,6.735,-0.555,-7.61,39905.600092,765,6.8811,{"date":443,"open":444,"high":445,"low":17,"close":446,"change":262,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",7.28,7.59,7.29,-1.09,55732.896568,755,7.419,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",7.52,7.8113,6.85,7.37,-0.24,-3.15,52252.572668,974,7.2557,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",7,7.615,6.8611,7.61,0.3,4.1,26040.064178,501,7.0775,{"date":474,"open":475,"high":384,"low":476,"close":477,"change":315,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",7.32,6.6,7.31,-0.95,10025.244614,220,7.2781,{"date":483,"open":396,"high":406,"low":396,"close":395,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",0.55,8.05,45112.226609,528,7.3663,{"date":490,"open":418,"high":464,"low":418,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",6.83,0.23,3.48,11024.51179,469,6.6794,{"date":498,"open":499,"high":476,"low":499,"close":476,"change":304,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",6.16,8.2,7077.23474,853,6.297,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",6.34,6.38,6.1,-0.31,-4.84,25391.711147,817,6.2258,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",6.4052,6.59,6.1701,6.41,-0.05,-0.77,17559.523035,657,6.4119,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",6.22,6.625,6.2,6.46,0.18,2.87,28284.538698,516,6.4528,{"date":537,"open":538,"high":519,"low":539,"close":540,"change":398,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",6.15,6.03,6.28,0.64,39649.118454,1539,6.1959,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":478,"volume":552,"transactions":553,"vwap":554},"2026-08-11",6.35,6.435,6.12,6.24,-0.06,21460.365538,258,6.2133,{"date":556,"open":557,"high":548,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",6.425,6.1501,6.3,-0.04,-0.63,11143.38032,310,6.3358,{"date":566,"open":567,"high":567,"low":568,"close":506,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",6.745,6.2249,-0.46,-6.76,18651.407297,445,6.3679,{"date":575,"open":576,"high":577,"low":578,"close":376,"change":579,"percent_change":272,"volume":580,"transactions":581,"vwap":582},"2026-08-06",6.48,6.91,6.2475,0.565,20868.119168,793,6.5593,{"date":584,"open":426,"high":426,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",6.055,6.235,0.065,1.05,25506.207685,291,6.1291,{"date":593,"open":594,"high":418,"low":595,"close":596,"change":273,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",6.43,6.01,6.17,-2.83,47085.788746,726,6.2792,{"date":602,"open":603,"high":445,"low":540,"close":547,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",6.55,-0.28,-4.22,46442.18439,604,6.9398,{"date":610,"open":611,"high":435,"low":426,"close":417,"change":612,"percent_change":444,"volume":613,"transactions":614,"vwap":615},"2026-07-31",6.365,0.45,20200.399899,227,6.4476,{"date":617,"open":508,"high":416,"low":508,"close":618,"change":619,"percent_change":142,"volume":620,"transactions":621,"vwap":622},"2026-07-30",6.18,0.02,20672.651301,229,6.2763,{"date":624,"open":625,"high":626,"low":625,"close":499,"change":398,"percent_change":409,"volume":627,"transactions":628,"vwap":629},"2026-07-29",6.08,6.49,12541.77569,179,6.2676,{"date":631,"open":632,"high":529,"low":633,"close":549,"change":634,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",6.11,5.94,0,34755.440993,345,6.1383,{"date":639,"open":640,"high":641,"low":640,"close":549,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",5.93,6.295,0.09,1.49,8901.906917,234,6.2181,{"date":648,"open":640,"high":418,"low":649,"close":539,"change":122,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",5.88,4.33,19949.722593,338,6.245,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",5.75,6.21,5.65,5.78,0.03,0.52,66050.724279,498,5.9382,{"date":666,"open":667,"high":668,"low":669,"close":656,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",5.77,5.9,5.605,0.1,1.77,29323.945832,386,5.7451,{"date":676,"open":677,"high":678,"low":679,"close":658,"change":560,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",5.74,5.8,5.6027,-0.7,5789.54552,253,5.6674,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",5.89,5.6,5.69,-0.03,-0.52,8417.454576,312,5.7322,{"date":695,"open":696,"high":656,"low":696,"close":697,"change":689,"percent_change":690,"volume":698,"transactions":9,"vwap":697},"2026-07-17",5.59,5.72,2000,{"date":700,"open":701,"high":702,"low":703,"close":656,"change":398,"percent_change":345,"volume":704,"transactions":9,"vwap":656},"2026-07-16",5.791,5.82,5.61,11600,{"date":706,"open":707,"high":668,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",5.51,5.71,0.21,3.82,19100,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":670,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-14",5.385,5.87,5.5,1.85,5000,{"date":720,"open":714,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",5.43,5.335,5.4,-0.02,-0.37,15800,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",5.55,5.715,5.42,-0.26,-4.58,9500,{"date":736,"open":723,"high":737,"low":738,"close":737,"change":709,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",5.68,5.25,3.84,23200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":642,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-08",5.34,5.54,5.204,5.47,1.67,8800,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",5.675,5.21,5.38,-0.14,-2.54,16900,{"date":758,"open":759,"high":668,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",5.46,5.31,5.52,0.13,2.41,22100,{"date":766,"open":753,"high":729,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",5.24,5.39,0.16,3.06,7900,{"date":773,"open":774,"high":723,"low":775,"close":776,"change":492,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-01",5.135,5.04,5.23,4.6,6500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":762,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",4.87,5.265,4.8,5,2.67,20000,{"date":788,"open":789,"high":789,"low":790,"close":781,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":781},"2026-06-29",4.9,4.7,-0.12,-2.4,42000,{"date":795,"open":796,"high":797,"low":777,"close":797,"change":147,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-26",4.61,4.99,8.24,56000,{"date":801,"open":802,"high":803,"low":802,"close":796,"change":107,"percent_change":804,"volume":805,"transactions":9,"vwap":796},"2026-06-25",4.47,4.754,1.32,7200,{"date":807,"open":26,"high":808,"low":26,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",4.92,4.55,-0.1,-2.15,14900,{"date":814,"open":815,"high":815,"low":809,"close":96,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":96},"2026-06-23",4.83,-0.27,-5.49,32800,{"date":820,"open":821,"high":822,"low":821,"close":808,"change":560,"percent_change":823,"volume":824,"transactions":9,"vwap":808},"2026-06-22",4.88,4.97,-0.81,6900,{"date":826,"open":827,"high":828,"low":829,"close":827,"change":315,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-06-18",4.96,5.01,4.91,-1.39,20800,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":326,"percent_change":46,"volume":837,"transactions":9,"vwap":836},"2026-06-17",4.95,5.08,5.03,31200,{"date":839,"open":827,"high":840,"low":834,"close":841,"change":660,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-16",5.05,4.98,0.61,25400,{"date":845,"open":846,"high":846,"low":789,"close":834,"change":791,"percent_change":847,"volume":848,"transactions":9,"vwap":834},"2026-06-15",5.11,-2.37,27600,{"date":850,"open":738,"high":743,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",5.07,-0.21,-3.98,33500,{"date":856,"open":761,"high":857,"low":858,"close":858,"change":725,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-11",5.62,5.28,-6.55,28700,{"date":862,"open":863,"high":863,"low":707,"close":658,"change":634,"percent_change":634,"volume":864,"transactions":9,"vwap":658},"2026-06-10",5.83,13900,{"date":866,"open":688,"high":656,"low":658,"close":658,"change":642,"percent_change":867,"volume":868,"transactions":9,"vwap":658},"2026-06-09",1.62,13400,{"date":870,"open":703,"high":659,"low":723,"close":871,"change":769,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-08",5.56,2.96,9000,{"date":875,"open":761,"high":729,"low":753,"close":723,"change":689,"percent_change":876,"volume":877,"transactions":9,"vwap":723},"2026-06-05",-0.55,21200,{"date":879,"open":880,"high":881,"low":882,"close":721,"change":273,"percent_change":883,"volume":884,"transactions":9,"vwap":721},"2026-06-04",5.66,5.805,5.41,-3.21,31100,{"date":886,"open":686,"high":686,"low":687,"close":703,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":703},"2026-06-03",-0.2,-3.44,19500,{"date":891,"open":595,"high":576,"low":678,"close":892,"change":810,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-02",5.81,-1.69,27500,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-01",6.19,6.422,5.91,-0.295,-4.75,32000,{"date":904,"open":905,"high":220,"low":596,"close":906,"change":907,"percent_change":908,"volume":868,"transactions":9,"vwap":906},"2026-05-29",6.23,6.205,0.075,1.22,{"date":910,"open":559,"high":611,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-28",6.13,-0.175,-2.78,8300,{"date":916,"open":905,"high":187,"low":632,"close":917,"change":634,"percent_change":634,"volume":918,"transactions":9,"vwap":917},"2026-05-27",6.305,4800,{"date":920,"open":547,"high":476,"low":921,"close":917,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":917},"2026-05-26",6.155,-0.085,-1.33,28300,{"date":926,"open":927,"high":576,"low":928,"close":407,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":407},"2026-05-22",6.04,6.02,0.185,2.98,15400,{"date":933,"open":927,"high":934,"low":927,"close":906,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":906},"2026-05-21",6.26,0.145,2.39,24900,{"date":939,"open":499,"high":499,"low":940,"close":940,"change":112,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-20",6.06,-0.16,4000,{"date":944,"open":559,"high":559,"low":928,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-19",6.07,-0.23,-3.65,10300,{"date":950,"open":951,"high":418,"low":559,"close":559,"change":295,"percent_change":952,"volume":953,"transactions":9,"vwap":559},"2026-05-18",6.45,-2.93,19400,{"date":955,"open":956,"high":957,"low":958,"close":626,"change":112,"percent_change":959,"volume":960,"transactions":9,"vwap":626},"2026-05-15",6.51,6.583,6.459,-0.15,30300,{"date":962,"open":963,"high":362,"low":964,"close":418,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":418},"2026-05-14",6.74,6.369,-0.29,-4.27,54700,{"date":969,"open":970,"high":970,"low":594,"close":185,"change":941,"percent_change":971,"volume":972,"transactions":9,"vwap":185},"2026-05-13",6.84,-2.3,32600,{"date":974,"open":975,"high":464,"low":976,"close":977,"change":152,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-12",6.14,5.855,6.95,5.3,102800,{"date":981,"open":464,"high":464,"low":418,"close":476,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":476},"2026-05-11",-0.32,-4.62,125000,{"date":986,"open":209,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-08",7.34,6.54,6.92,-0.253,-3.53,58900,{"date":994,"open":995,"high":352,"low":464,"close":996,"change":997,"percent_change":810,"volume":998,"transactions":9,"vwap":996},"2026-05-07",7.26,7.173,-0.007,113800,{"date":1000,"open":475,"high":500,"low":408,"close":1001,"change":724,"percent_change":604,"volume":1002,"transactions":9,"vwap":1001},"2026-05-06",7.18,139000,{"date":1004,"open":577,"high":1005,"low":1006,"close":386,"change":1007,"percent_change":305,"volume":1008,"transactions":9,"vwap":386},"2026-05-05",7.67,6.405,0.39,115700,{"date":1010,"open":963,"high":1011,"low":506,"close":198,"change":1012,"percent_change":577,"volume":998,"transactions":9,"vwap":198},"2026-05-04",7.127,0.44,{"date":1014,"open":219,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-01",6.781,5.53,6.37,-1.96,-23.53,631600,{"date":1022,"open":344,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-30",8.4,7.9,8.33,0.33,4.12,251400,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":634,"percent_change":634,"volume":1034,"transactions":9,"vwap":1033},"2026-04-29",8.72,7.754,8,14000,{"date":1036,"open":238,"high":238,"low":1037,"close":1033,"change":791,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1033},"2026-04-28",7.87,-1.48,20300,{"date":1041,"open":1042,"high":1043,"low":341,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-27",8.07,8.988,8.12,0.12,1.5,34500,{"date":1049,"open":500,"high":500,"low":453,"close":1033,"change":965,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1033},"2026-04-24",-3.5,39200,{"date":1053,"open":251,"high":1054,"low":1055,"close":1056,"change":295,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",8.5,7.703,8.29,-2.24,2100,{"date":1060,"open":1061,"high":1062,"low":1024,"close":1063,"change":1064,"percent_change":987,"volume":1065,"transactions":9,"vwap":1063},"2026-04-22",7.91,8.986,8.48,0.58,27400,{"date":1067,"open":1068,"high":1024,"low":1069,"close":1024,"change":670,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1024},"2026-04-21",7.83,7.66,1.28,1800,{"date":1073,"open":1074,"high":1075,"low":341,"close":1075,"change":724,"percent_change":732,"volume":1076,"transactions":9,"vwap":1075},"2026-04-20",7.73,7.8,2900,{"date":1078,"open":406,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":815,"volume":1082,"transactions":9,"vwap":1079},"2026-04-17",7.82,7.36,0.36,26600,{"date":1084,"open":1085,"high":1085,"low":386,"close":1086,"change":387,"percent_change":762,"volume":1087,"transactions":9,"vwap":1086},"2026-04-16",7.47,7.46,12700,{"date":1089,"open":17,"high":365,"low":17,"close":186,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":186},"2026-04-15",0.188,2.59,30800,{"date":1094,"open":1095,"high":987,"low":196,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-14",7.1,7.262,0.152,2.14,10500,{"date":1101,"open":1102,"high":386,"low":1102,"close":1103,"change":122,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-13",6.73,7.11,3.64,12500,{"date":1107,"open":396,"high":1108,"low":1109,"close":1110,"change":398,"percent_change":1111,"volume":778,"transactions":9,"vwap":1110},"2026-04-10",7.147,6.75,6.86,0.59,{"date":1113,"open":970,"high":1114,"low":217,"close":362,"change":689,"percent_change":1115,"volume":1116,"transactions":9,"vwap":362},"2026-04-09",7.07,-0.44,9400,{"date":1118,"open":1119,"high":408,"low":1119,"close":455,"change":1120,"percent_change":1121,"volume":873,"transactions":9,"vwap":455},"2026-04-08",6.64,0.24,3.63,{"date":1123,"open":1124,"high":376,"low":530,"close":427,"change":946,"percent_change":1125,"volume":1126,"transactions":9,"vwap":427},"2026-04-07",6.515,-3.36,9600,{"date":1128,"open":195,"high":1129,"low":418,"close":970,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":970},"2026-04-06",7.245,0.08,1.18,7800,{"date":1134,"open":594,"high":1135,"low":594,"close":396,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":396},"2026-04-02",6.94,0.29,4.48,8900,{"date":1140,"open":547,"high":1141,"low":1142,"close":206,"change":1045,"percent_change":1143,"volume":1144,"transactions":9,"vwap":206},"2026-04-01",6.555,6.315,1.89,24800,{"date":1146,"open":547,"high":1147,"low":1148,"close":547,"change":492,"percent_change":1149,"volume":1150,"transactions":9,"vwap":547},"2026-03-31",6.385,5.96,3.76,17900,{"date":1152,"open":1153,"high":1135,"low":595,"close":549,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":549},"2026-03-30",6.36,-0.22,-3.47,13200,{"date":1158,"open":416,"high":1159,"low":1160,"close":506,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":506},"2026-03-27",6.595,5.95,-0.17,-2.61,31000,{"date":1165,"open":407,"high":476,"low":1166,"close":956,"change":1167,"percent_change":784,"volume":756,"transactions":9,"vwap":956},"2026-03-26",5.911,0.31,{"date":1169,"open":508,"high":529,"low":508,"close":529,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":529},"2026-03-25",0.19,3.16,2400,{"date":1174,"open":1175,"high":529,"low":656,"close":595,"change":660,"percent_change":304,"volume":1176,"transactions":9,"vwap":595},"2026-03-24",5.98,28800,{"date":1178,"open":1179,"high":549,"low":678,"close":1175,"change":1045,"percent_change":1180,"volume":771,"transactions":9,"vwap":1175},"2026-03-23",5.86,2.05,{"date":1182,"open":892,"high":1183,"low":656,"close":1179,"change":724,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1179},"2026-03-20",6,-0.34,15700,{"date":1187,"open":678,"high":649,"low":1188,"close":649,"change":1189,"percent_change":1190,"volume":1138,"transactions":9,"vwap":649},"2026-03-19",5.76,0.11,1.91,{"date":1192,"open":911,"high":1193,"low":1194,"close":667,"change":457,"percent_change":1195,"volume":1196,"transactions":9,"vwap":667},"2026-03-18",6.89,5.685,-3.99,112200,{"date":1198,"open":1199,"high":538,"low":743,"close":595,"change":38,"percent_change":1200,"volume":1201,"transactions":9,"vwap":595},"2026-03-17",5.85,13.83,47700,{"date":1203,"open":688,"high":688,"low":1204,"close":858,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":858},"2026-03-16",4.801,-0.33,-5.88,14600,{"date":1209,"open":677,"high":1210,"low":703,"close":703,"change":965,"percent_change":1211,"volume":1212,"transactions":9,"vwap":703},"2026-03-13",5.995,-4.92,5500,{"date":1214,"open":716,"high":1183,"low":767,"close":668,"change":127,"percent_change":374,"volume":1215,"transactions":9,"vwap":668},"2026-03-12",9100,{"date":1217,"open":945,"high":945,"low":776,"close":716,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":716},"2026-03-11",-0.48,-8.03,32400,{"date":1222,"open":649,"high":594,"low":702,"close":1175,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1175},"2026-03-10",0.27,4.73,9800,{"date":1227,"open":653,"high":506,"low":1228,"close":708,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":708},"2026-03-09",5.545,-0.61,-9.65,12600,{"date":1233,"open":559,"high":547,"low":911,"close":197,"change":619,"percent_change":142,"volume":1234,"transactions":9,"vwap":197},"2026-03-06",8000,{"date":1236,"open":519,"high":951,"low":559,"close":559,"change":262,"percent_change":1237,"volume":1238,"transactions":9,"vwap":559},"2026-03-05",-1.25,8200,{"date":1240,"open":1241,"high":476,"low":507,"close":507,"change":388,"percent_change":1242,"volume":1243,"transactions":9,"vwap":507},"2026-03-04",6.545,2.24,13100,{"date":1245,"open":940,"high":418,"low":940,"close":550,"change":1205,"percent_change":1246,"volume":1247,"transactions":9,"vwap":550},"2026-03-03",-5.02,14400,{"date":1249,"open":416,"high":1250,"low":416,"close":416,"change":520,"percent_change":1251,"volume":1252,"transactions":9,"vwap":416},"2026-03-02",6.88,-0.76,14700,{"date":1254,"open":1193,"high":195,"low":1255,"close":1256,"change":604,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-27",6.53,6.62,-4.06,7600,{"date":1260,"open":362,"high":195,"low":1261,"close":195,"change":946,"percent_change":1262,"volume":1126,"transactions":9,"vwap":195},"2026-02-26",6.52,-3.23,{"date":1264,"open":375,"high":1265,"low":375,"close":1265,"change":661,"percent_change":1037,"volume":1266,"transactions":9,"vwap":1265},"2026-02-25",7.13,7500,{"date":1268,"open":1269,"high":1109,"low":476,"close":427,"change":887,"percent_change":1270,"volume":1212,"transactions":9,"vwap":427},"2026-02-24",6.635,-2.94,{"date":1272,"open":1109,"high":455,"low":1102,"close":198,"change":107,"percent_change":1273,"volume":1274,"transactions":9,"vwap":198},"2026-02-23",0.89,13000,{"date":1276,"open":394,"high":394,"low":1109,"close":1109,"change":959,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1109},"2026-02-20",-2.17,10700,{"date":1280,"open":464,"high":17,"low":195,"close":195,"change":959,"percent_change":1281,"volume":1282,"transactions":9,"vwap":195},"2026-02-19",-2.13,7400,{"date":1284,"open":185,"high":1285,"low":1286,"close":383,"change":724,"percent_change":604,"volume":1287,"transactions":9,"vwap":383},"2026-02-18",7.16,6.77,3100,{"date":1289,"open":995,"high":1290,"low":1114,"close":1114,"change":1115,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1114},"2026-02-17",7.272,-5.86,2600,{"date":1294,"open":228,"high":1295,"low":1110,"close":352,"change":1045,"percent_change":867,"volume":1296,"transactions":9,"vwap":352},"2026-02-13",7.625,19300,{"date":1298,"open":491,"high":1299,"low":376,"close":1300,"change":1012,"percent_change":1301,"volume":812,"transactions":9,"vwap":1300},"2026-02-12",7.4,7.39,6.33,{"date":1303,"open":196,"high":383,"low":195,"close":977,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":977},"2026-02-11",-0.09,-1.28,10000,{"date":1308,"open":397,"high":19,"low":195,"close":385,"change":946,"percent_change":1309,"volume":1310,"transactions":9,"vwap":385},"2026-02-10",-3.16,8400,{"date":1312,"open":1110,"high":313,"low":1109,"close":374,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":374},"2026-02-09",0.51,7.54,75000,{"date":1317,"open":540,"high":1318,"low":540,"close":396,"change":1136,"percent_change":1137,"volume":837,"transactions":9,"vwap":396},"2026-02-06",6.98,{"date":1320,"open":951,"high":1321,"low":951,"close":206,"change":1154,"percent_change":1322,"volume":1258,"transactions":9,"vwap":206},"2026-02-05",6.875,-3.29,{"date":1324,"open":517,"high":364,"low":527,"close":364,"change":398,"percent_change":1325,"volume":1326,"transactions":9,"vwap":364},"2026-02-04",0.6,21300,{"date":1328,"open":476,"high":385,"low":1017,"close":1329,"change":689,"percent_change":1330,"volume":1144,"transactions":9,"vwap":1329},"2026-02-03",6.65,-0.45,{"date":1332,"open":455,"high":394,"low":603,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-02",6.68,-0.13,-1.91,18500,{"date":1338,"open":376,"high":1095,"low":1339,"close":198,"change":1136,"percent_change":1340,"volume":1341,"transactions":9,"vwap":198},"2026-01-30",6.571,4.45,59200,{"date":1343,"open":1344,"high":1344,"low":1142,"close":1261,"change":604,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1261},"2026-01-29",6.591,-4.12,21100,{"date":1348,"open":1349,"high":376,"low":1349,"close":376,"change":107,"percent_change":1273,"volume":1350,"transactions":9,"vwap":376},"2026-01-28",6.388,1900,{"date":1352,"open":1353,"high":455,"low":1353,"close":963,"change":262,"percent_change":1354,"volume":718,"transactions":9,"vwap":963},"2026-01-27",6.352,-1.17,{"date":1356,"open":1357,"high":362,"low":1358,"close":362,"change":1045,"percent_change":1359,"volume":1360,"transactions":9,"vwap":362},"2026-01-26",6.655,6.446,1.79,4100,{"date":1362,"open":530,"high":455,"low":530,"close":375,"change":520,"percent_change":1363,"volume":1364,"transactions":9,"vwap":375},"2026-01-23",-0.74,5900,{"date":1366,"open":229,"high":376,"low":229,"close":1109,"change":1367,"percent_change":88,"volume":1225,"transactions":9,"vwap":1109},"2026-01-22",0.22,{"date":1369,"open":187,"high":1109,"low":187,"close":1255,"change":1370,"percent_change":383,"volume":1371,"transactions":9,"vwap":1255},"2026-01-21",0.43,35000,{"date":1373,"open":1183,"high":426,"low":1183,"close":508,"change":1374,"percent_change":1375,"volume":1296,"transactions":9,"vwap":508},"2026-01-20",0.07,1.16,{"date":1377,"open":975,"high":975,"low":697,"close":539,"change":634,"percent_change":634,"volume":1378,"transactions":9,"vwap":539},"2026-01-16",18600,{"date":1380,"open":940,"high":529,"low":1183,"close":539,"change":1304,"percent_change":1381,"volume":1150,"transactions":9,"vwap":539},"2026-01-15",-1.47,{"date":1383,"open":1384,"high":1385,"low":1386,"close":549,"change":262,"percent_change":1387,"volume":1388,"transactions":9,"vwap":549},"2026-01-14",6.29,6.562,6.105,-1.29,24100,{"date":1390,"open":396,"high":396,"low":911,"close":529,"change":876,"percent_change":1391,"volume":1392,"transactions":9,"vwap":529},"2026-01-13",-8.15,16000,{"date":1394,"open":1085,"high":1085,"low":1395,"close":1109,"change":561,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1109},"2026-01-12",6.535,-8.54,22200,{"date":1399,"open":1400,"high":1401,"low":19,"close":395,"change":295,"percent_change":1402,"volume":1403,"transactions":9,"vwap":395},"2026-01-09",7.6,7.665,-2.51,6600,{"date":1405,"open":16,"high":1406,"low":1407,"close":1407,"change":273,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-08",7.825,7.57,-2.32,12100,{"date":1411,"open":1412,"high":1413,"low":1412,"close":406,"change":660,"percent_change":1007,"volume":1414,"transactions":9,"vwap":406},"2026-01-07",7.69,7.836,5100,{"date":1416,"open":1033,"high":1033,"low":1417,"close":1417,"change":604,"percent_change":1050,"volume":942,"transactions":9,"vwap":1417},"2026-01-06",7.72,{"date":1419,"open":189,"high":1420,"low":1024,"close":1033,"change":762,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1033},"2026-01-05",8.056,1.65,5300,{"date":1424,"open":1425,"high":1037,"low":1407,"close":1037,"change":619,"percent_change":122,"volume":1426,"transactions":9,"vwap":1037},"2026-01-02",7.74,4200,{"date":1428,"open":1400,"high":1429,"low":1400,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-31",7.85,0.133,1.72,16100,{"date":1434,"open":1435,"high":1436,"low":341,"close":1437,"change":1438,"percent_change":1367,"volume":1439,"transactions":9,"vwap":1437},"2025-12-30",7.7,7.725,7.717,0.017,15300,{"date":1441,"open":406,"high":1442,"low":1435,"close":1435,"change":810,"percent_change":1305,"volume":1443,"transactions":9,"vwap":1435},"2025-12-29",7.881,17400,{"date":1445,"open":1075,"high":1446,"low":406,"close":1075,"change":112,"percent_change":1334,"volume":1447,"transactions":9,"vwap":1075},"2025-12-26",7.899,6300,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":634,"percent_change":634,"volume":1451,"transactions":9,"vwap":1450},"2025-12-24",7.81,400,{"date":1453,"open":1454,"high":1068,"low":1450,"close":1450,"change":1334,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1450},"2025-12-23",7.813,-1.64,3200,{"date":1458,"open":1024,"high":1459,"low":1075,"close":1460,"change":388,"percent_change":1359,"volume":1461,"transactions":9,"vwap":1460},"2025-12-22",7.99,7.94,5800,{"date":1463,"open":1459,"high":1459,"low":1075,"close":1075,"change":959,"percent_change":1464,"volume":1292,"transactions":9,"vwap":1075},"2025-12-19",-1.89,{"date":1466,"open":18,"high":1033,"low":18,"close":18,"change":642,"percent_change":1467,"volume":1058,"transactions":9,"vwap":18},"2025-12-18",1.15,{"date":1469,"open":1470,"high":1033,"low":1429,"close":1471,"change":560,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-17",7.98,7.86,-0.51,1400,{"date":1475,"open":1075,"high":1476,"low":1075,"close":1024,"change":551,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1024},"2025-12-16",7.953,-0.75,3800,{"date":1480,"open":1481,"high":1481,"low":18,"close":1482,"change":754,"percent_change":1483,"volume":1447,"transactions":9,"vwap":1482},"2025-12-15",8.1,7.96,-1.73,{"date":1485,"open":1486,"high":1025,"low":1481,"close":1481,"change":387,"percent_change":1045,"volume":824,"transactions":9,"vwap":1481},"2025-12-12",8.11,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":398,"percent_change":304,"volume":1492,"transactions":9,"vwap":1491},"2025-12-11",8.49,8.019,8.09,4400,{"date":1494,"open":1459,"high":1495,"low":1496,"close":485,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":485},"2025-12-10",8.3,7.97,0.15,1.9,22700,{"date":1501,"open":1496,"high":1496,"low":1024,"close":1024,"change":1502,"percent_change":1503,"volume":1071,"transactions":9,"vwap":1024},"2025-12-09",-0.046,-0.58,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-08",7.946,-0.054,-0.68,600,{"date":1511,"open":1033,"high":1033,"low":1033,"close":1033,"change":670,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1033},"2025-12-05",1.27,800,{"date":1515,"open":1459,"high":1033,"low":1024,"close":1024,"change":520,"percent_change":561,"volume":1516,"transactions":9,"vwap":1024},"2025-12-04",4900,{"date":1518,"open":1024,"high":18,"low":1024,"close":18,"change":326,"percent_change":1519,"volume":1520,"transactions":9,"vwap":18},"2025-12-03",0.63,5400,{"date":1522,"open":1033,"high":1042,"low":1024,"close":1024,"change":634,"percent_change":634,"volume":1523,"transactions":9,"vwap":1024},"2025-12-02",5200,{"date":1525,"open":1459,"high":485,"low":1024,"close":1024,"change":689,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1024},"2025-12-01",-0.38,31900,{"date":1529,"open":1530,"high":189,"low":1024,"close":189,"change":660,"percent_change":147,"volume":1531,"transactions":9,"vwap":189},"2025-11-28",7.905,1300,{"date":1533,"open":1024,"high":1024,"low":1024,"close":1024,"change":810,"percent_change":1237,"volume":1531,"transactions":9,"vwap":1024},"2025-11-26",{"date":1535,"open":1536,"high":1033,"low":18,"close":1033,"change":634,"percent_change":634,"volume":1537,"transactions":9,"vwap":1033},"2025-11-25",7.975,3400,{"date":1539,"open":1482,"high":1033,"low":1482,"close":1033,"change":326,"percent_change":1519,"volume":1509,"transactions":9,"vwap":1033},"2025-11-24",{"date":1541,"open":1033,"high":1542,"low":18,"close":18,"change":634,"percent_change":634,"volume":1492,"transactions":9,"vwap":18},"2025-11-21",8.04,{"date":1544,"open":1491,"high":1491,"low":18,"close":18,"change":754,"percent_change":1483,"volume":778,"transactions":9,"vwap":18},"2025-11-20",{"date":1546,"open":1044,"high":500,"low":18,"close":1491,"change":112,"percent_change":791,"volume":1547,"transactions":9,"vwap":1491},"2025-11-19",10900,{"date":1549,"open":238,"high":1495,"low":1481,"close":1481,"change":1550,"percent_change":509,"volume":1551,"transactions":9,"vwap":1481},"2025-11-18",-0.025,6100,{"date":1553,"open":251,"high":251,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1172,"transactions":9,"vwap":1554},"2025-11-17",8.125,-0.225,-2.69,{"date":1558,"open":500,"high":1559,"low":500,"close":1559,"change":326,"percent_change":1325,"volume":1560,"transactions":9,"vwap":1559},"2025-11-14",8.35,12900,{"date":1562,"open":1054,"high":1054,"low":333,"close":1495,"change":326,"percent_change":842,"volume":1531,"transactions":9,"vwap":1495},"2025-11-13",{"date":1564,"open":322,"high":322,"low":238,"close":238,"change":634,"percent_change":634,"volume":1565,"transactions":9,"vwap":238},"2025-11-12",1700,{"date":1567,"open":251,"high":251,"low":238,"close":238,"change":1304,"percent_change":73,"volume":698,"transactions":9,"vwap":238},"2025-11-11",{"date":1569,"open":251,"high":1023,"low":485,"close":1570,"change":660,"percent_change":1081,"volume":1571,"transactions":9,"vwap":1570},"2025-11-10",8.34,8100,{"date":1573,"open":1574,"high":1575,"low":1495,"close":251,"change":551,"percent_change":1576,"volume":1577,"transactions":9,"vwap":251},"2025-11-07",8.36,8.65,-0.72,6200,{"date":1579,"open":333,"high":1580,"low":238,"close":1581,"change":852,"percent_change":1582,"volume":1422,"transactions":9,"vwap":1581},"2025-11-06",8.51,8.37,-2.45,{"date":1584,"open":1585,"high":322,"low":1054,"close":1586,"change":315,"percent_change":823,"volume":1587,"transactions":9,"vwap":1586},"2025-11-05",8.62,8.58,6800,{"date":1589,"open":1590,"high":1575,"low":1425,"close":1575,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1575},"2025-11-04",8.301,-0.65,-6.99,21000,{"date":1595,"open":1596,"high":1597,"low":334,"close":269,"change":127,"percent_change":1598,"volume":942,"transactions":9,"vwap":269},"2025-11-03",9.248,9.56,4.49,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-31",9.15,9.17,8.9,-0.205,-2.25,4500,{"date":1608,"open":1609,"high":1610,"low":259,"close":1611,"change":1612,"percent_change":1613,"volume":948,"transactions":9,"vwap":1611},"2025-10-30",9.34,9.38,9.105,-0.592,-6.1,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-29",9.697,0.287,3.05,700,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":634,"percent_change":634,"volume":1350,"transactions":9,"vwap":1623},"2025-10-28",9.4,9.41,{"date":1625,"open":1623,"high":1623,"low":1623,"close":1623,"change":634,"percent_change":634,"volume":634,"transactions":9,"vwap":1623},"2025-10-27",{"date":1627,"open":1628,"high":1628,"low":1623,"close":1623,"change":1189,"percent_change":1131,"volume":1350,"transactions":9,"vwap":1623},"2025-10-24",9.803,{"date":1630,"open":1631,"high":1631,"low":269,"close":269,"change":946,"percent_change":1632,"volume":1633,"transactions":9,"vwap":269},"2025-10-23",9.81,-2.41,1100,{"date":1635,"open":1636,"high":1637,"low":1609,"close":1638,"change":1334,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-22",9.57,9.6,9.53,-1.35,1600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":1646,"percent_change":1647,"volume":174,"transactions":9,"vwap":1644},"2025-10-21",9.44,9.66,9.32,0.28,2.99,{"date":1649,"open":1650,"high":1651,"low":1610,"close":1610,"change":1334,"percent_change":1652,"volume":1234,"transactions":9,"vwap":1610},"2025-10-20",9.73,10.18,-1.37,{"date":1654,"open":292,"high":1655,"low":292,"close":1656,"change":520,"percent_change":690,"volume":1657,"transactions":9,"vwap":1656},"2025-10-17",9.965,9.51,2200,{"date":1659,"open":1656,"high":1650,"low":292,"close":1597,"change":107,"percent_change":1519,"volume":1660,"transactions":9,"vwap":1597},"2025-10-16",76200,{"date":1662,"open":1663,"high":1664,"low":292,"close":292,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":292},"2025-10-15",9.86,10.38,0.17,1.82,3500,{"date":1669,"open":1601,"high":292,"low":1601,"close":1670,"change":1130,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-14",9.33,0.86,10800,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-13",9.795,9.25,-0.56,-5.71,8700,{"date":1681,"open":1682,"high":1682,"low":1631,"close":1631,"change":295,"percent_change":1683,"volume":948,"transactions":9,"vwap":1631},"2025-10-10",10.01,-1.9,{"date":1685,"open":1686,"high":1686,"low":410,"close":410,"change":1304,"percent_change":1687,"volume":1688,"transactions":9,"vwap":410},"2025-10-09",10.255,-0.89,21700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":941,"percent_change":1695,"volume":718,"transactions":9,"vwap":1694},"2025-10-08",10.23,10.285,9.91,10.09,-1.56,{"date":1697,"open":1698,"high":25,"low":1699,"close":1700,"change":959,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-07",10.105,9.95,10.25,-1.44,26400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1120,"volume":1710,"transactions":9,"vwap":1708},"2025-10-06",10.31,10.43,9.9,10.4,0.025,2700,{"date":1712,"open":1713,"high":1708,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1456,"transactions":9,"vwap":1715},"2025-10-03",10.313,10.052,10.375,0.285,2.82,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1694,"change":326,"percent_change":304,"volume":1516,"transactions":9,"vwap":1694},"2025-10-02",10.04,10.458,{"date":1723,"open":1715,"high":1724,"low":1720,"close":1720,"change":1725,"percent_change":1726,"volume":718,"transactions":9,"vwap":1720},"2025-10-01",10.75,-0.42,-4.02,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":642,"percent_change":1733,"volume":711,"transactions":9,"vwap":1732},"2025-09-30",10.48,10.804,9.05,10.46,0.87,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-09-29",10.55,11.34,10.37,1.47,16.52,62500,{"date":1743,"open":1744,"high":334,"low":1744,"close":1603,"change":127,"percent_change":1745,"volume":1238,"transactions":9,"vwap":1603},"2025-09-26",8.6,4.71,{"date":1747,"open":1023,"high":1748,"low":1023,"close":1054,"change":387,"percent_change":1045,"volume":1749,"transactions":9,"vwap":1054},"2025-09-25",8.585,4700,{"date":1751,"open":1752,"high":1753,"low":1023,"close":1489,"change":670,"percent_change":60,"volume":1754,"transactions":9,"vwap":1489},"2025-09-24",8.47,8.55,10200,{"date":1756,"open":1757,"high":1054,"low":1559,"close":1758,"change":689,"percent_change":1759,"volume":1132,"transactions":9,"vwap":1758},"2025-09-23",8.42,8.39,-0.36,{"date":1761,"open":1054,"high":1054,"low":1762,"close":1757,"change":262,"percent_change":1763,"volume":1132,"transactions":9,"vwap":1757},"2025-09-22",8.138,-0.94,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1054,"change":810,"percent_change":1768,"volume":1640,"transactions":9,"vwap":1054},"2025-09-19",8.485,8.508,-1.16,{"date":1770,"open":1580,"high":1771,"low":1495,"close":1744,"change":642,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1744},"2025-09-18",8.64,1.06,3000,{"date":1775,"open":1776,"high":1776,"low":1495,"close":1580,"change":1313,"percent_change":507,"volume":1520,"transactions":9,"vwap":1580},"2025-09-17",8.78,{"date":1778,"open":1779,"high":1779,"low":1496,"close":1033,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1033},"2025-09-16",8.604,-0.57,-6.65,6700,{"date":1784,"open":1489,"high":1785,"low":1489,"close":1786,"change":1045,"percent_change":1787,"volume":698,"transactions":9,"vwap":1786},"2025-09-15",8.681,8.57,1.42,{"date":1789,"open":311,"high":311,"low":1790,"close":1790,"change":810,"percent_change":1354,"volume":1287,"transactions":9,"vwap":1790},"2025-09-12",8.45,{"date":1792,"open":1023,"high":1793,"low":1023,"close":1753,"change":107,"percent_change":1794,"volume":1531,"transactions":9,"vwap":1753},"2025-09-11",8.635,0.71,{"date":1796,"open":1580,"high":1748,"low":1790,"close":1489,"change":326,"percent_change":1111,"volume":718,"transactions":9,"vwap":1489},"2025-09-10",{"date":1798,"open":325,"high":325,"low":1799,"close":313,"change":1472,"percent_change":1800,"volume":1801,"transactions":9,"vwap":313},"2025-09-09",8.27,-5.7,1200,{"date":1803,"open":1603,"high":294,"low":1804,"close":1805,"change":520,"percent_change":1677,"volume":942,"transactions":9,"vwap":1805},"2025-09-08",8.87,8.95,{"date":1807,"open":1601,"high":1601,"low":325,"close":334,"change":670,"percent_change":1808,"volume":1809,"transactions":9,"vwap":334},"2025-09-05",1.12,9900,{"date":1811,"open":1812,"high":1813,"low":325,"close":1603,"change":642,"percent_change":89,"volume":1657,"transactions":9,"vwap":1603},"2025-09-04",8.81,8.947,{"date":1815,"open":1816,"high":1816,"low":322,"close":1812,"change":1817,"percent_change":1818,"volume":1606,"transactions":9,"vwap":1812},"2025-09-03",9.01,0.134,1.54,{"date":1820,"open":1744,"high":322,"low":1574,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-09-02",8.676,-0.344,-3.81,10400,{"date":1826,"open":1676,"high":1676,"low":334,"close":1827,"change":1725,"percent_change":1828,"volume":1447,"transactions":9,"vwap":1827},"2025-08-29",9.02,-4.45,{"date":1830,"open":1831,"high":1832,"low":1643,"close":1643,"change":1374,"percent_change":366,"volume":1833,"transactions":9,"vwap":1643},"2025-08-28",9.48,10.16,11400,{"date":1835,"open":1609,"high":1836,"low":1603,"close":1837,"change":1374,"percent_change":366,"volume":1838,"transactions":9,"vwap":1837},"2025-08-27",9.67,9.37,11500,{"date":1840,"open":1841,"high":1841,"low":1842,"close":269,"change":509,"percent_change":1262,"volume":1843,"transactions":9,"vwap":269},"2025-08-26",9.99,9.224,27900,{"date":1845,"open":485,"high":1846,"low":189,"close":1847,"change":804,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-25",10.49,9.61,15.92,88300,{"date":1851,"open":375,"high":1023,"low":187,"close":1056,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1056},"2025-08-22",1.66,25.04,104600,{"date":1856,"open":1857,"high":1858,"low":417,"close":417,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":417},"2025-08-21",7.62,7.65,-1.1,-14.23,46200,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1074,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1074},"2025-08-20",8.447,7.406,-0.73,-8.63,34200,{"date":1870,"open":325,"high":1871,"low":1872,"close":1872,"change":551,"percent_change":680,"volume":1838,"transactions":9,"vwap":1872},"2025-08-19",8.843,8.46,{"date":1874,"open":1875,"high":1676,"low":1489,"close":1876,"change":1866,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-18",9.07,8.52,-7.89,38700,{"date":1880,"open":1881,"high":1882,"low":1676,"close":1676,"change":199,"percent_change":1883,"volume":812,"transactions":9,"vwap":1676},"2025-08-15",9.7,9.75,-4.15,{"date":1885,"open":1656,"high":1841,"low":292,"close":1886,"change":1887,"percent_change":605,"volume":1888,"transactions":9,"vwap":1886},"2025-08-14",9.65,-0.425,25600,{"date":1890,"open":1656,"high":1891,"low":1656,"close":1892,"change":1893,"percent_change":1037,"volume":748,"transactions":9,"vwap":1892},"2025-08-13",10.13,10.075,0.735,{"date":1895,"open":1896,"high":1896,"low":325,"close":1609,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1609},"2025-08-12",10.35,-0.925,-9.01,18200,{"date":1901,"open":1902,"high":1902,"low":1700,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-08-11",11.9,10.265,-1.635,-13.74,6000,{"date":1908,"open":1909,"high":1909,"low":1902,"close":1902,"change":1910,"percent_change":1911,"volume":1492,"transactions":9,"vwap":1902},"2025-08-08",12.17,-0.35,-2.86,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":520,"percent_change":1917,"volume":918,"transactions":9,"vwap":1916},"2025-08-07",12.26,12.33,12.25,-0.41,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":634,"percent_change":634,"volume":1672,"transactions":9,"vwap":1922},"2025-08-06",12.5,13.6,12.3,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1922,"change":1477,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1922},"2025-08-05",13.25,12.15,-5.75,16400,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":326,"percent_change":147,"volume":1934,"transactions":9,"vwap":1933},"2025-08-04",12.81,13.06,13.05,900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1167,"percent_change":1941,"volume":937,"transactions":9,"vwap":1940},"2025-08-01",12.91,13.2,12.75,13,2.44,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-07-31",13.09,13.14,12.59,12.69,-1,-7.3,9200,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1868,"transactions":9,"vwap":1955},"2025-07-30",14.82,13.645,13.69,-1.46,-9.64,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":791,"percent_change":1963,"volume":1058,"transactions":9,"vwap":1962},"2025-07-29",15.2,15.105,15.15,-0.79,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":743,"volume":1350,"transactions":9,"vwap":1969},"2025-07-28",15.02,15.28,14.81,15.27,0.774,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1513,"transactions":9,"vwap":1973},"2025-07-25",14.496,-0.454,-3.04,{"date":1977,"open":1978,"high":1961,"low":1978,"close":1979,"change":457,"percent_change":1980,"volume":1426,"transactions":9,"vwap":1979},"2025-07-24",14.584,14.95,-1.58,{"date":1982,"open":1983,"high":1960,"low":1984,"close":1985,"change":1012,"percent_change":930,"volume":1577,"transactions":9,"vwap":1985},"2025-07-23",14.75,14.65,15.19,{"date":1987,"open":1983,"high":1988,"low":1983,"close":1983,"change":619,"percent_change":388,"volume":1456,"transactions":9,"vwap":1983},"2025-07-22",14.998,{"date":1990,"open":1991,"high":1983,"low":1992,"close":1993,"change":531,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-21",14.579,14.26,14.73,1.24,148100,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":1136,"percent_change":2000,"volume":778,"transactions":9,"vwap":1999},"2025-07-18",14.35,14.55,2.03,{"date":2002,"open":2003,"high":2004,"low":1992,"close":1992,"change":315,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1992},"2025-07-17",14.46,14.48,-0.49,3600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":816,"percent_change":2013,"volume":1364,"transactions":9,"vwap":2012},"2025-07-16",14.32,14.6,14.305,14.33,-1.85,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2010,"change":520,"percent_change":1184,"volume":2019,"transactions":9,"vwap":2010},"2025-07-15",14.88,15.24,14.31,9300,{"date":2021,"open":2010,"high":2022,"low":2023,"close":1984,"change":1646,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1984},"2025-07-14",14.8,14.37,1.95,18900,{"date":2027,"open":2028,"high":2010,"low":2028,"close":2023,"change":1526,"percent_change":2029,"volume":1172,"transactions":9,"vwap":2023},"2025-07-11",14.28,-2.58,{"date":2031,"open":1992,"high":2032,"low":1992,"close":1983,"change":965,"percent_change":2033,"volume":824,"transactions":9,"vwap":1983},"2025-07-10",14.875,-1.93,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":1136,"percent_change":2039,"volume":698,"transactions":9,"vwap":2037},"2025-07-09",14.583,15.04,14.56,1.97,{"date":2041,"open":1983,"high":2042,"low":1983,"close":1983,"change":1677,"percent_change":2043,"volume":1076,"transactions":9,"vwap":1983},"2025-07-08",15.37,-3.66,{"date":2045,"open":2046,"high":2047,"low":2048,"close":72,"change":2049,"percent_change":2050,"volume":818,"transactions":9,"vwap":72},"2025-07-07",14.57,15.45,14.016,0.79,5.44,{"date":2052,"open":2053,"high":1968,"low":2054,"close":2054,"change":1223,"percent_change":1143,"volume":824,"transactions":9,"vwap":2054},"2025-07-03",14.69,14.52,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":887,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-02",14.25,-1.38,2300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":612,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-01",14.38,15.21,14.24,14.45,3.21,76500,{"date":2069,"open":2070,"high":2063,"low":2071,"close":2072,"change":965,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-30",14.815,13.845,14,-2.03,50400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":1646,"percent_change":2080,"volume":824,"transactions":9,"vwap":2078},"2025-06-27",14.15,14.29,14.11,2,{"date":2082,"open":2083,"high":2057,"low":2084,"close":2083,"change":2005,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-26",14.01,14.0030003,-3.38,27800,{"date":2088,"open":2089,"high":1979,"low":2057,"close":2090,"change":1012,"percent_change":2091,"volume":1360,"transactions":9,"vwap":2090},"2025-06-25",14.34,14.5,3.13,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1189,"percent_change":2049,"volume":1215,"transactions":9,"vwap":2096},"2025-06-24",13.85,14.445,14.06,{"date":2098,"open":2094,"high":2099,"low":2100,"close":2101,"change":670,"percent_change":2102,"volume":1138,"transactions":9,"vwap":2101},"2025-06-23",13.99,13.76,13.95,0.72,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2094,"change":1910,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2094},"2025-06-20",13.515,14.04,12.672,-2.46,13500,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":478,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-18",14.99,13.88,14.2,-6.27,17300,{"date":2118,"open":2119,"high":1962,"low":2090,"close":1962,"change":660,"percent_change":284,"volume":1606,"transactions":9,"vwap":1962},"2025-06-17",14.67,{"date":2121,"open":2090,"high":2122,"low":2090,"close":2123,"change":1130,"percent_change":2124,"volume":1409,"transactions":9,"vwap":2123},"2025-06-16",15.4,15.12,0.53,{"date":2126,"open":2057,"high":2127,"low":2057,"close":2037,"change":398,"percent_change":1223,"volume":1234,"transactions":9,"vwap":2037},"2025-06-13",15.5,{"date":2129,"open":2130,"high":2127,"low":2131,"close":2132,"change":670,"percent_change":2133,"volume":1520,"transactions":9,"vwap":2132},"2025-06-12",14.51,13.548,15,0.67,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":660,"percent_change":284,"volume":1640,"transactions":9,"vwap":2138},"2025-06-11",15.05,14.538,14.9,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-06-10",15.22,14.1,14.87,-0.43,-2.81,19800,{"date":2148,"open":2022,"high":2149,"low":2022,"close":2149,"change":2150,"percent_change":660,"volume":2151,"transactions":9,"vwap":2149},"2025-06-09",15.3,0.005,1500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":1477,"volume":1071,"transactions":9,"vwap":2155},"2025-06-06",15.11,15.295,15.1,-0.115,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-06-05",14.66,15.55,15.41,0.37,2.46,2800,{"date":2167,"open":1962,"high":2168,"low":2169,"close":2037,"change":2170,"percent_change":1018,"volume":1350,"transactions":9,"vwap":2037},"2025-06-04",16.018,15.03,-0.3,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1367,"percent_change":2176,"volume":1773,"transactions":9,"vwap":2175},"2025-06-03",15.65,14.68,15.34,1.46,{"date":2178,"open":2179,"high":2179,"low":2123,"close":2123,"change":2180,"percent_change":2181,"volume":1513,"transactions":9,"vwap":2123},"2025-06-02",15.63,-1.18,-7.24,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":468,"percent_change":2187,"volume":2165,"transactions":9,"vwap":2186},"2025-05-30",16,16.35,16.3,1.88,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2184,"change":2192,"percent_change":477,"volume":2193,"transactions":9,"vwap":2184},"2025-05-29",14.79,16.135,1.09,3700,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":791,"percent_change":316,"volume":2151,"transactions":9,"vwap":2196},"2025-05-28",14.91,{"date":2198,"open":1985,"high":1985,"low":2010,"close":2169,"change":112,"percent_change":315,"volume":2199,"transactions":9,"vwap":2169},"2025-05-27",5600,{"date":2201,"open":2202,"high":2202,"low":2037,"close":2037,"change":122,"percent_change":2203,"volume":1934,"transactions":9,"vwap":2037},"2025-05-23",15.505,1.69,{"date":2205,"open":1960,"high":1960,"low":2190,"close":2190,"change":1917,"percent_change":2206,"volume":1633,"transactions":9,"vwap":2190},"2025-05-22",-2.7,{"date":2208,"open":1960,"high":1960,"low":1960,"close":1960,"change":634,"percent_change":634,"volume":634,"transactions":9,"vwap":1960},"2025-05-21",{"date":2210,"open":2211,"high":2184,"low":1960,"close":1960,"change":1665,"percent_change":117,"volume":2151,"transactions":9,"vwap":1960},"2025-05-20",15.75,{"date":2213,"open":2090,"high":2169,"low":2090,"close":2169,"change":326,"percent_change":1026,"volume":2214,"transactions":9,"vwap":2169},"2025-05-19",500,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":1154,"percent_change":2219,"volume":1565,"transactions":9,"vwap":2218},"2025-05-16",15.512,14.98,-1.45,{"date":2221,"open":1962,"high":2149,"low":2138,"close":1960,"change":619,"percent_change":762,"volume":2006,"transactions":9,"vwap":1960},"2025-05-15",{"date":2223,"open":2047,"high":2047,"low":1962,"close":2224,"change":816,"percent_change":2225,"volume":1414,"transactions":9,"vwap":2224},"2025-05-14",15.18,-1.75,{"date":2227,"open":2047,"high":2047,"low":2047,"close":2047,"change":2228,"percent_change":1910,"volume":1058,"transactions":9,"vwap":2047},"2025-05-13",-0.055,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2202,"change":900,"percent_change":2233,"volume":1292,"transactions":9,"vwap":2202},"2025-05-12",15.8,15.155,-1.87,{"date":2235,"open":2231,"high":2236,"low":2237,"close":2231,"change":634,"percent_change":634,"volume":918,"transactions":9,"vwap":2231},"2025-05-09",15.9,15.64,{"date":2239,"open":2047,"high":2240,"low":2241,"close":2231,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2231},"2025-05-08",16.5,15.415,-0.64,-3.89,28100,{"date":2246,"open":2247,"high":176,"low":2247,"close":2248,"change":1325,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-07",15.85,16.44,3.79,42400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":941,"percent_change":1948,"volume":786,"transactions":9,"vwap":2256},"2025-05-06",15.97,16.353,15.48,15.84,{"date":2258,"open":2211,"high":2184,"low":2211,"close":2184,"change":2259,"percent_change":977,"volume":1633,"transactions":9,"vwap":2184},"2025-05-05",1.04,{"date":2261,"open":2262,"high":2262,"low":2016,"close":2263,"change":604,"percent_change":2264,"volume":1350,"transactions":9,"vwap":2263},"2025-05-02",15.32,14.96,-1.84,{"date":2266,"open":2267,"high":2268,"low":2132,"close":2017,"change":1170,"percent_change":2269,"volume":1833,"transactions":9,"vwap":2017},"2025-05-01",15.01,15.61,1.26,{"date":2271,"open":2272,"high":2272,"low":2136,"close":2136,"change":2273,"percent_change":20,"volume":1473,"transactions":9,"vwap":2136},"2025-04-30",15.08,0.062,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":1934,"transactions":9,"vwap":2276},"2025-04-29",14.988,0.388,2.66,{"date":2280,"open":2138,"high":2211,"low":2094,"close":2010,"change":1502,"percent_change":509,"volume":2146,"transactions":9,"vwap":2010},"2025-04-28",{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-04-25",15.51,16.351,14.646,-1.554,-9.59,3900,{"date":2290,"open":2291,"high":2240,"low":2292,"close":2293,"change":468,"percent_change":1143,"volume":748,"transactions":9,"vwap":2293},"2025-04-24",16.1,15.58,16.2,{"date":2295,"open":2296,"high":2240,"low":2236,"close":2236,"change":724,"percent_change":1334,"volume":1225,"transactions":9,"vwap":2236},"2025-04-23",16.42,{"date":180,"open":2298,"high":2299,"low":2298,"close":1848,"change":2300,"percent_change":828,"volume":2301,"transactions":9,"vwap":1848},15.16,16.93,0.76,11100]