[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHM":3,"homepage-market-summary":33,"stock-historical-BHM":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BHM","2026-10-02",{"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},"Bluerock Homes Trust, Inc.","NYSE American",null,"REAL ESTATE INVESTMENT TRUSTS","Bluerock Homes Trust Inc owns and operates a portfolio of institutional residential properties including single-family homes, build-to-rent communities, and other residential communities located in attractive markets with a focus on the knowledge-economy and high-quality of life growth markets of the Sunbelt and Western United States. The company's principal objective is to generate attractive risk-adjusted returns on investments where it believes it can drive growth in funds from operations and net asset value by acquiring residential units, developing residential communities, and through value-add renovations. The company has two reportable segments, consisting of Residential Communities, which derives maximum revenue; and Scattered Single-family homes.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},6.2422,0.5,"Quarterly",{"close":19,"open":20,"high":21,"low":19,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},8.01,8.25,8.37,7.92,0.09,1.14,4583.32912,474,8.1649,13.3,7.87,7151.5711269477915,2.6,998,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},14.812,5730,2091441.21061,-19.04,"2025-04-17",[185,186,193,203,212,222,230,240,249,258,266,276,285,295,305,315,326,334,342,351,358,367,376,383,392,402,410,418,427,436,443,451,461,470,477,484,492,499,508,517,525,532,542,550,558,564,573,580,588,596,602,610,618,624,630,637,642,647,652,660,666,671,679,686,691,696,703,709,716,724,728,735,741,748,754,760,767,774,779,787,794,800,804,807,814,818,825,832,839,844,850,858,865,868,872,878,887,894,903,912,917,923,929,933,939,944,949,952,958,961,967,971,976,983,988,993,999,1005,1011,1017,1023,1030,1036,1043,1050,1056,1061,1065,1071,1077,1083,1089,1096,1102,1109,1115,1120,1125,1129,1133,1138,1143,1148,1153,1160,1165,1170,1176,1182,1187,1195,1201,1205,1211,1217,1222,1226,1231,1235,1240,1245,1250,1256,1262,1265,1268,1275,1280,1284,1288,1291,1297,1302,1308,1314,1320,1324,1332,1336,1343,1347,1350,1355,1359,1364,1370,1376,1383,1390,1396,1402,1407,1412,1418,1422,1427,1430,1435,1439,1443,1448,1452,1458,1465,1471,1474,1480,1484,1489,1492,1495,1500,1505,1509,1512,1517,1520,1525,1529,1533,1537,1541,1545,1548,1552,1555,1559,1563,1565,1568,1571,1577,1581,1584,1588,1590,1596,1602,1605,1608,1612,1614,1618,1623,1628,1632,1637,1642,1646,1651,1655,1660,1664,1669,1674,1676,1680,1686,1689,1695,1701,1706,1712,1718,1721,1725,1730,1737,1740,1746,1751,1755,1761,1766,1770,1775,1781,1787,1793,1796,1799,1802,1808,1811,1818,1822,1826,1831,1837,1842,1846,1849,1852,1857,1862,1866,1871,1876,1881,1887,1892,1898,1904,1909,1916,1922,1926,1932,1937,1941,1946,1950,1953,1958,1965,1971,1976,1982,1988,1993,1999,2003,2006,2009,2014,2019,2023,2030,2036,2041,2045,2051,2057,2061,2065,2068,2071,2076,2081,2084,2087,2093,2097,2100,2104,2107,2112,2115,2118,2120,2124,2128,2132,2137,2140,2143,2146,2149,2155,2160,2164,2168,2172,2176,2180],{"date":5,"open":20,"high":21,"low":19,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":22,"high":22,"low":22,"close":22,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",-0.04,-0.5,590.0119,62,7.969,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.91,8.315,7.96,0.07,0.89,2420.0119,92,8.0131,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",8.195,7.89,-0.043,-0.54,1743.341032,89,7.973,{"date":213,"open":214,"high":215,"low":29,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",7.9,8.17,7.933,-0.1983,-2.44,1957.0119,126,7.9327,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",8.1313,-0.5003,-5.8,822.9448,119,8.2797,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",8.2801,8.6316,8.28,0.4316,5.26,4828.320875,172,8.4389,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",8.27,8.2,-0.0357,-0.43,2002.973967,148,8.222,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",8.2113,8.2357,0.2157,2.69,903.989187,136,8.2287,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",8.02,-0.375,-4.47,1770.4899,171,8.1068,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":228,"vwap":275},"2026-09-17",8.14,8.53,8.12,8.395,0.215,2.63,5453.3599,8.3916,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":228,"vwap":284},"2026-09-16",8.4201,8.67,8.18,-0.2947,-3.48,1216.2859,8.4254,{"date":286,"open":287,"high":288,"low":243,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",8.41,8.555,8.4747,0.0347,0.41,2289.504011,242,8.4132,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",8.61,8.7,8.44,-0.0599,-0.7,2455.600254,219,8.6041,{"date":306,"open":307,"high":269,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",8.4,8.3999,8.4999,0.1199,1.43,1028.312784,116,8.4654,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",8.3239,8.92,8.1802,8.38,-0.0999,-1.18,4391.38596,170,8.4813,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",8.4799,0.0799,0.95,1013.082574,147,8.4838,{"date":335,"open":336,"high":336,"low":307,"close":307,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",8.64,-0.45,-5.08,1047.169946,154,8.5682,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":264,"vwap":350},"2026-09-04",8.8001,8.85,8.69,0.05,0.57,2915.0699,8.7449,{"date":352,"open":307,"high":353,"low":307,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":210,"vwap":357},"2026-09-03",8.8,0.6,7.32,2993.924619,8.6434,{"date":359,"open":360,"high":361,"low":243,"close":243,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",8.6101,8.73,-0.3,-3.53,2823.943878,128,8.4194,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":63,"volume":373,"transactions":374,"vwap":375},"2026-09-01",8.45,8.5,8.4484,0.1,1419.532147,77,8.4611,{"date":377,"open":307,"high":378,"low":307,"close":307,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":307},"2026-08-31",8.43,-0.215,-2.5,1360.866944,103,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":191,"vwap":391},"2026-08-28",8.31,8.695,8.615,0.2125,2.53,1083.582272,8.4832,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",8.75,8.3301,8.4025,-0.1375,-1.61,3616.631529,59,8.3837,{"date":403,"open":307,"high":404,"low":307,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":220,"vwap":409},"2026-08-26",9,8.54,-0.03,-0.35,2816.7652,8.7294,{"date":411,"open":370,"high":412,"low":370,"close":413,"change":110,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",8.876,8.57,0.71,2692.514362,96,8.6548,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",8.4854,8.51,-0.1716,-1.98,725.62028,111,8.5421,{"date":428,"open":429,"high":429,"low":413,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",8.88,8.6816,-0.2484,-2.78,17019.2614,141,8.7172,{"date":437,"open":298,"high":404,"low":298,"close":438,"change":439,"percent_change":70,"volume":440,"transactions":441,"vwap":442},"2026-08-20",8.93,0.08,5348.512467,84,8.898,{"date":444,"open":445,"high":318,"low":345,"close":345,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",8.855,-0.05,-0.56,2504.556304,80,8.9049,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",8.55,8.9,8.48,0.26,3.01,9451.915428,222,8.6452,{"date":462,"open":336,"high":463,"low":464,"close":336,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",8.89,8.6,-0.21,-2.37,2534.385933,220,8.729,{"date":471,"open":453,"high":345,"low":453,"close":345,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",0.16,1.84,11768.308085,247,8.7287,{"date":478,"open":404,"high":404,"low":479,"close":346,"change":198,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",8.5601,0.81,3236.316327,173,8.7331,{"date":485,"open":404,"high":486,"low":464,"close":487,"change":347,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",9.02,8.62,0.58,3904.229136,110,8.7739,{"date":493,"open":494,"high":404,"low":495,"close":413,"change":198,"percent_change":496,"volume":497,"transactions":247,"vwap":498},"2026-08-10",8.84,8.5101,0.82,4740.687332,8.8833,{"date":500,"open":455,"high":501,"low":502,"close":370,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",8.505,8.385,0.28,3.41,2529.653618,87,8.4798,{"date":509,"open":453,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",8.72,8.22,-0.17,-2.03,1351.456446,131,8.5578,{"date":518,"open":385,"high":519,"low":385,"close":520,"change":125,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",8.475,8.39,3.07,1800.134124,98,8.4189,{"date":526,"open":268,"high":268,"low":268,"close":268,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",-0.32,-3.78,1922.737664,273,8.3831,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",8.1401,8.9999,8.46,-0.14,-1.63,5402.019547,390,8.6237,{"date":543,"open":544,"high":464,"low":545,"close":464,"change":546,"percent_change":512,"volume":547,"transactions":548,"vwap":549},"2026-07-31",8.575,8.35,-0.015,2140.822395,252,8.4278,{"date":551,"open":552,"high":552,"low":387,"close":387,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",8.99,0.115,1.35,1999.800631,29,8.8954,{"date":559,"open":370,"high":370,"low":370,"close":370,"change":560,"percent_change":389,"volume":561,"transactions":562,"vwap":563},"2026-07-29",0.21,1036.678381,167,8.4652,{"date":565,"open":297,"high":297,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",8.15,8.29,-0.24,-2.81,1885.123627,155,8.2618,{"date":574,"open":268,"high":464,"low":268,"close":269,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",0.17,2.03,3112.681294,101,8.5027,{"date":581,"open":387,"high":582,"low":583,"close":583,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",8.68,8.36,0,4890.989209,255,8.4971,{"date":589,"open":369,"high":590,"low":583,"close":583,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",8.65,-0.08,-0.95,906.64641,85,8.4338,{"date":597,"open":287,"high":598,"low":21,"close":299,"change":584,"percent_change":584,"volume":599,"transactions":600,"vwap":601},"2026-07-22",9.41,129047.3732,1989,8.7096,{"date":603,"open":421,"high":604,"low":307,"close":299,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",8.76,-0.07,-0.82,4361.863087,713,8.5532,{"date":611,"open":612,"high":612,"low":421,"close":421,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",9.1,-0.09,-1.05,3378.481524,730,8.7441,{"date":619,"open":620,"high":620,"low":464,"close":464,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":464},"2026-07-17",8.79,-0.2,-2.27,1800,{"date":625,"open":463,"high":454,"low":626,"close":353,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":353},"2026-07-16",8.78,-0.18,-2,4300,{"date":631,"open":632,"high":632,"low":626,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-15",9.28,8.98,0.2,2.28,5000,{"date":638,"open":620,"high":639,"low":626,"close":626,"change":640,"percent_change":641,"volume":623,"transactions":9,"vwap":626},"2026-07-14",8.97,-0.115,-1.29,{"date":643,"open":454,"high":454,"low":644,"close":644,"change":645,"percent_change":208,"volume":646,"transactions":9,"vwap":644},"2026-07-13",8.895,-0.048,1200,{"date":648,"open":454,"high":649,"low":454,"close":649,"change":650,"percent_change":496,"volume":651,"transactions":9,"vwap":649},"2026-07-10",8.943,0.073,2000,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-09",9.021,9.05,8.87,-0.223,-2.45,5700,{"date":661,"open":662,"high":663,"low":404,"close":663,"change":664,"percent_change":591,"volume":665,"transactions":9,"vwap":663},"2026-07-08",9.03,9.093,-0.007,2400,{"date":667,"open":655,"high":612,"low":655,"close":612,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":612},"2026-07-07",-0.23,-2.47,5300,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-06",9.46,9.299,9.33,-0.1,-1.06,4000,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":155,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-02",9.32,9.43,9.0039997,3.85,2800,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":439,"percent_change":199,"volume":690,"transactions":9,"vwap":689},"2026-07-01",9.29,9.08,5200,{"date":692,"open":693,"high":693,"low":404,"close":404,"change":568,"percent_change":694,"volume":695,"transactions":9,"vwap":404},"2026-06-30",9.36,-2.6,3800,{"date":697,"open":632,"high":632,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-29",9.131,9.24,0.14,1.54,3600,{"date":704,"open":705,"high":706,"low":486,"close":612,"change":372,"percent_change":707,"volume":708,"transactions":9,"vwap":612},"2026-06-26",9.14,9.21,1.11,7400,{"date":710,"open":711,"high":598,"low":712,"close":404,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":404},"2026-06-25",9.01,8.915,-0.4,-4.26,17100,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-24",9.45,9.15,9.4,-0.06,-0.63,1900,{"date":725,"open":688,"high":726,"low":705,"close":673,"change":406,"percent_change":527,"volume":727,"transactions":9,"vwap":673},"2026-06-23",9.59,15000,{"date":729,"open":688,"high":730,"low":731,"close":732,"change":291,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-22",9.5,9.158,9.49,4.52,10700,{"date":736,"open":737,"high":738,"low":689,"close":689,"change":606,"percent_change":739,"volume":740,"transactions":9,"vwap":689},"2026-06-18",9.601,9.625,-8.28,21400,{"date":742,"open":743,"high":744,"low":699,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",9.66,9.9,-0.22,-2.17,3900,{"date":749,"open":750,"high":751,"low":404,"close":751,"change":752,"percent_change":598,"volume":753,"transactions":9,"vwap":751},"2026-06-16",9.25,10.12,0.87,18100,{"date":755,"open":756,"high":757,"low":756,"close":750,"change":758,"percent_change":322,"volume":759,"transactions":9,"vwap":750},"2026-06-15",9.2,9.555,-0.11,3100,{"date":761,"open":762,"high":763,"low":693,"close":693,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":693},"2026-06-12",9.57,9.875,-0.185,-1.94,7300,{"date":768,"open":720,"high":769,"low":770,"close":771,"change":272,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-11",9.83,9.3,9.545,2.3,11000,{"date":775,"open":776,"high":776,"low":675,"close":675,"change":777,"percent_change":778,"volume":665,"transactions":9,"vwap":675},"2026-06-10",10.04,-0.68,-6.79,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-09",10.25,9.95,10.01,0.065,0.65,1700,{"date":788,"open":789,"high":790,"low":762,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-08",9.577,9.945,0.195,2,2200,{"date":795,"open":796,"high":797,"low":796,"close":796,"change":798,"percent_change":799,"volume":665,"transactions":9,"vwap":796},"2026-06-05",9.75,10.6,-0.37,-3.66,{"date":801,"open":751,"high":751,"low":751,"close":751,"change":802,"percent_change":803,"volume":793,"transactions":9,"vwap":751},"2026-06-04",0.12,1.2,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":806},"2026-06-03",10,{"date":808,"open":809,"high":810,"low":806,"close":806,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":806},"2026-06-02",10.36,10.82,-0.36,-3.47,12100,{"date":815,"open":816,"high":809,"low":816,"close":809,"change":130,"percent_change":817,"volume":678,"transactions":9,"vwap":809},"2026-06-01",9.87,4.02,{"date":819,"open":820,"high":821,"low":744,"close":822,"change":110,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-29",9.98,10.4,9.96,0.61,8400,{"date":826,"open":827,"high":828,"low":744,"close":744,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":744},"2026-05-28",10.48,10.89,-0.49,-4.72,10400,{"date":833,"open":834,"high":835,"low":806,"close":836,"change":640,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-27",10.2,10.515,10.39,-1.09,22900,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":640,"percent_change":76,"volume":843,"transactions":9,"vwap":842},"2026-05-26",10.5,10.505,2600,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":198,"percent_change":140,"volume":849,"transactions":9,"vwap":848},"2026-05-22",10.775,10.98,10.62,1500,{"date":851,"open":852,"high":853,"low":841,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-21",11.214,11.38,10.55,-0.335,-3.08,20000,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-20",10.8,10.885,0.13,1.21,4800,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":867},"2026-05-19",10.755,{"date":869,"open":867,"high":867,"low":867,"close":867,"change":870,"percent_change":871,"volume":177,"transactions":9,"vwap":867},"2026-05-18",0.245,2.33,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":651,"transactions":9,"vwap":875},"2026-05-15",11.35,10.51,-0.34,-3.13,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-14",10.915,11.165,10.69,10.85,0.02,0.18,29200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":189,"percent_change":893,"volume":695,"transactions":9,"vwap":892},"2026-05-13",11.05,11.375,10.61,10.83,-4.41,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-12",11.24,11.95,10.86,11.33,-0.16,-1.39,39600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-11",11,11.63,10.75,11.49,0.545,4.98,119600,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":640,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-08",10.945,-1.04,300,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":16,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-07",10.785,11.06,4.73,6500,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-06",10.56,-0.44,-4,600,{"date":930,"open":905,"high":905,"low":905,"close":905,"change":291,"percent_change":931,"volume":932,"transactions":9,"vwap":905},"2026-05-05",3.87,700,{"date":934,"open":875,"high":935,"low":875,"close":936,"change":937,"percent_change":938,"volume":690,"transactions":9,"vwap":936},"2026-05-04",11.075,10.59,0.055,0.52,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":177,"transactions":9,"vwap":941},"2026-05-01",10.535,0.025,0.24,{"date":945,"open":908,"high":946,"low":875,"close":875,"change":189,"percent_change":947,"volume":948,"transactions":9,"vwap":875},"2026-04-30",11.51,-4.54,3200,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":584,"percent_change":584,"volume":49,"transactions":9,"vwap":951},"2026-04-29",11.01,{"date":953,"open":905,"high":954,"low":955,"close":951,"change":956,"percent_change":23,"volume":957,"transactions":9,"vwap":951},"2026-04-28",11.5,10.764,0.01,9000,{"date":959,"open":905,"high":905,"low":905,"close":905,"change":613,"percent_change":960,"volume":623,"transactions":9,"vwap":905},"2026-04-27",-0.81,{"date":962,"open":905,"high":963,"low":905,"close":964,"change":621,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-24",11.542,11.09,-1.77,1400,{"date":968,"open":969,"high":970,"low":892,"close":970,"change":188,"percent_change":407,"volume":786,"transactions":9,"vwap":970},"2026-04-23",11.19,11.29,{"date":972,"open":898,"high":973,"low":898,"close":899,"change":974,"percent_change":627,"volume":975,"transactions":9,"vwap":899},"2026-04-22",11.43,-0.02,2500,{"date":977,"open":978,"high":979,"low":980,"close":874,"change":981,"percent_change":982,"volume":702,"transactions":9,"vwap":874},"2026-04-21",10.724,11.358,10.71,0.141,1.26,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":188,"volume":928,"transactions":9,"vwap":986},"2026-04-20",11.07,11.209,-0.005,{"date":989,"open":990,"high":853,"low":898,"close":852,"change":991,"percent_change":641,"volume":992,"transactions":9,"vwap":852},"2026-04-17",11.361,-0.146,2900,{"date":994,"open":995,"high":996,"low":841,"close":996,"change":997,"percent_change":998,"volume":843,"transactions":9,"vwap":996},"2026-04-16",10.925,11.36,0.686,6.43,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":948,"transactions":9,"vwap":1002},"2026-04-15",11.02,10.674,-0.346,-3.14,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1001,"change":605,"percent_change":722,"volume":1010,"transactions":9,"vwap":1001},"2026-04-14",11.13,11.3,10.748,7700,{"date":1012,"open":883,"high":1013,"low":1014,"close":964,"change":1015,"percent_change":1016,"volume":786,"transactions":9,"vwap":964},"2026-04-13",11.74,10.815,-0.15,-1.33,{"date":1018,"open":1019,"high":874,"low":1020,"close":896,"change":439,"percent_change":1021,"volume":1022,"transactions":9,"vwap":896},"2026-04-10",11.03,10.78,0.72,6900,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":177,"transactions":9,"vwap":1027},"2026-04-09",11.068,11.2,11.16,0.45,4.2,{"date":1031,"open":896,"high":1032,"low":980,"close":980,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":980},"2026-04-08",11.598,-0.39,-3.51,7000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":900,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-07",11.34,11.834,11.1,-1.42,2300,{"date":1044,"open":1045,"high":1046,"low":907,"close":1047,"change":537,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-06",11.25,11.55,11.26,-1.23,7800,{"date":1051,"open":1052,"high":1053,"low":1026,"close":1052,"change":1054,"percent_change":745,"volume":1055,"transactions":9,"vwap":1052},"2026-04-02",11.4,11.8,-0.025,6100,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":784,"percent_change":348,"volume":975,"transactions":9,"vwap":1060},"2026-04-01",11.73,11.371,11.425,{"date":1062,"open":1008,"high":996,"low":1001,"close":996,"change":1063,"percent_change":1064,"volume":690,"transactions":9,"vwap":996},"2026-03-31",0.003,0.03,{"date":1066,"open":1038,"high":1067,"low":1008,"close":1068,"change":1069,"percent_change":1070,"volume":1022,"transactions":9,"vwap":1068},"2026-03-30",11.59,11.357,-0.443,-3.75,{"date":1072,"open":954,"high":1073,"low":1074,"close":1053,"change":784,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1053},"2026-03-27",11.97,11.14,0.55,16400,{"date":1078,"open":897,"high":1079,"low":1052,"close":1080,"change":407,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-26",12.41,11.735,-2.9,14700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":640,"percent_change":1088,"volume":629,"transactions":9,"vwap":1087},"2026-03-25",12.35,12.565,12.085,-0.94,{"date":1090,"open":1052,"high":1091,"low":1052,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-24",12.6,12.2,0.59,5.08,22000,{"date":1097,"open":964,"high":1098,"low":1099,"close":1100,"change":938,"percent_change":1101,"volume":773,"transactions":9,"vwap":1100},"2026-03-23",12.04,10.9,11.61,4.69,{"date":1103,"open":1104,"high":964,"low":1105,"close":964,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":964},"2026-03-20",10.74,10.425,0.34,3.16,13400,{"date":1110,"open":1111,"high":985,"low":1112,"close":907,"change":785,"percent_change":1113,"volume":1114,"transactions":9,"vwap":907},"2026-03-19",10.41,10.3,6.44,14900,{"date":1116,"open":834,"high":951,"low":1117,"close":1117,"change":811,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-18",10.1,-3.44,44300,{"date":1121,"open":783,"high":964,"low":783,"close":1122,"change":1028,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-17",10.46,4.5,39500,{"date":1126,"open":854,"high":964,"low":783,"close":783,"change":189,"percent_change":1127,"volume":1128,"transactions":9,"vwap":783},"2026-03-16",-4.76,12300,{"date":1130,"open":1131,"high":964,"low":1131,"close":875,"change":613,"percent_change":1132,"volume":922,"transactions":9,"vwap":875},"2026-03-13",10.472,-0.85,{"date":1134,"open":905,"high":1135,"low":1136,"close":797,"change":713,"percent_change":1137,"volume":747,"transactions":9,"vwap":797},"2026-03-12",11.069,10.38,-3.64,{"date":1139,"open":1140,"high":905,"low":806,"close":905,"change":1141,"percent_change":355,"volume":1142,"transactions":9,"vwap":905},"2026-03-11",10.126,0.75,4700,{"date":1144,"open":980,"high":1040,"low":781,"close":781,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":781},"2026-03-10",-0.12,-1.16,3000,{"date":1149,"open":907,"high":1045,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":759,"transactions":9,"vwap":1150},"2026-03-09",10.37,-0.28,-2.63,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-06",11.45,10.65,-0.8,-6.99,3700,{"date":1161,"open":970,"high":1162,"low":1163,"close":1155,"change":115,"percent_change":613,"volume":1164,"transactions":9,"vwap":1155},"2026-03-05",11.625,11.17,7600,{"date":1166,"open":1046,"high":1046,"low":1104,"close":1167,"change":568,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-04",11.46,-2.05,9700,{"date":1171,"open":954,"high":1172,"low":1173,"close":1174,"change":120,"percent_change":882,"volume":1175,"transactions":9,"vwap":1174},"2026-03-03",11.85,11.227,11.7,35600,{"date":1177,"open":1178,"high":797,"low":1179,"close":1180,"change":1181,"percent_change":99,"volume":695,"transactions":9,"vwap":1180},"2026-03-02",10.029,9.8,10.57,0.47,{"date":1183,"open":751,"high":1184,"low":1185,"close":1117,"change":1186,"percent_change":1041,"volume":646,"transactions":9,"vwap":1117},"2026-02-27",10.15,10.02,-0.145,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-26",11.27,9.942,10.245,-0.255,-2.43,11200,{"date":1196,"open":1197,"high":1198,"low":841,"close":841,"change":713,"percent_change":1199,"volume":1200,"transactions":9,"vwap":841},"2026-02-25",11.11,11.15,-3.67,3400,{"date":1202,"open":1099,"high":1099,"low":1099,"close":1099,"change":758,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1099},"2026-02-24",-1,900,{"date":1206,"open":1207,"high":1208,"low":1207,"close":951,"change":926,"percent_change":1209,"volume":1210,"transactions":9,"vwap":951},"2026-02-23",10.95,11.094,-3.84,800,{"date":1212,"open":1213,"high":1214,"low":1155,"close":1155,"change":23,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1155},"2026-02-20",11.58,12.13,0.79,1600,{"date":1218,"open":896,"high":1219,"low":896,"close":996,"change":1220,"percent_change":1221,"volume":702,"transactions":9,"vwap":996},"2026-02-19",11.78,-0.38,-3.24,{"date":1223,"open":834,"high":1053,"low":834,"close":1013,"change":1224,"percent_change":370,"volume":1225,"transactions":9,"vwap":1013},"2026-02-18",0.92,26300,{"date":1227,"open":454,"high":28,"low":454,"close":810,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":810},"2026-02-17",1.86,20.76,29800,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1028,"volume":928,"transactions":9,"vwap":1233},"2026-02-13",8.96,0.04,{"date":1236,"open":1237,"high":732,"low":318,"close":318,"change":447,"percent_change":1238,"volume":1239,"transactions":9,"vwap":318},"2026-02-12",9.285,-5.91,4100,{"date":1241,"open":1242,"high":732,"low":1242,"close":1243,"change":1181,"percent_change":1244,"volume":948,"transactions":9,"vwap":1243},"2026-02-11",9.38,9.48,5.22,{"date":1246,"open":681,"high":681,"low":656,"close":711,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":711},"2026-02-10",0.088,0.99,14100,{"date":1251,"open":1252,"high":1252,"low":656,"close":1253,"change":1254,"percent_change":1093,"volume":1255,"transactions":9,"vwap":1253},"2026-02-09",9.249,8.922,0.052,9600,{"date":1257,"open":1258,"high":720,"low":656,"close":656,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":656},"2026-02-06",9.13,-0.13,-1.44,18000,{"date":1263,"open":404,"high":404,"low":454,"close":404,"change":584,"percent_change":584,"volume":1264,"transactions":9,"vwap":404},"2026-02-05",2700,{"date":1266,"open":404,"high":756,"low":464,"close":404,"change":584,"percent_change":584,"volume":1267,"transactions":9,"vwap":404},"2026-02-04",21000,{"date":1269,"open":1270,"high":1271,"low":345,"close":404,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":404},"2026-02-03",9.18,9.52,-0.245,-2.65,6800,{"date":1276,"open":1277,"high":1278,"low":298,"close":1278,"change":909,"percent_change":1279,"volume":1194,"transactions":9,"vwap":1278},"2026-02-02",8.805,9.245,6.26,{"date":1281,"open":756,"high":1278,"low":298,"close":298,"change":1282,"percent_change":1283,"volume":636,"transactions":9,"vwap":298},"2026-01-30",-0.395,-4.34,{"date":1285,"open":1286,"high":1287,"low":552,"close":1287,"change":942,"percent_change":503,"volume":646,"transactions":9,"vwap":1287},"2026-01-29",9.07,9.095,{"date":1289,"open":1290,"high":1290,"low":1286,"close":1286,"change":439,"percent_change":199,"volume":1210,"transactions":9,"vwap":1286},"2026-01-28",9.112,{"date":1292,"open":1293,"high":1293,"low":1294,"close":552,"change":1295,"percent_change":1296,"volume":759,"transactions":9,"vwap":552},"2026-01-27",9.67,8.865,-0.31,-3.33,{"date":1298,"open":711,"high":1299,"low":604,"close":770,"change":700,"percent_change":1300,"volume":1301,"transactions":9,"vwap":770},"2026-01-26",9.56,1.53,13100,{"date":1303,"open":743,"high":743,"low":1304,"close":1305,"change":407,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-23",9.11,9.16,-3.68,4900,{"date":1309,"open":1310,"high":743,"low":1311,"close":1312,"change":465,"percent_change":1313,"volume":1042,"transactions":9,"vwap":1312},"2026-01-22",9.522,9.505,9.51,-2.16,{"date":1315,"open":1316,"high":744,"low":1317,"close":1318,"change":758,"percent_change":1319,"volume":849,"transactions":9,"vwap":1318},"2026-01-21",9.89,9.551,9.72,-1.12,{"date":1321,"open":1322,"high":1322,"low":1323,"close":769,"change":115,"percent_change":676,"volume":1264,"transactions":9,"vwap":769},"2026-01-20",10.05,9.44,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":446,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-16",9.88,10.159,9.642,9.84,-0.51,11100,{"date":1333,"open":693,"high":1316,"low":693,"close":1316,"change":1334,"percent_change":1335,"volume":1164,"transactions":9,"vwap":1316},"2026-01-15",0.29,3.02,{"date":1337,"open":1338,"high":1339,"low":732,"close":1340,"change":621,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-14",9.614,9.7,9.6,-2.04,6400,{"date":1344,"open":1345,"high":1345,"low":1179,"close":1179,"change":613,"percent_change":1346,"volume":651,"transactions":9,"vwap":1179},"2026-01-13",9.86,-0.91,{"date":1348,"open":806,"high":806,"low":1179,"close":1316,"change":758,"percent_change":1349,"volume":843,"transactions":9,"vwap":1316},"2026-01-12",-1.1,{"date":1351,"open":1352,"high":1352,"low":1353,"close":806,"change":465,"percent_change":1354,"volume":1159,"transactions":9,"vwap":806},"2026-01-09",10.21,9.99,-2.06,{"date":1356,"open":821,"high":1357,"low":1117,"close":1352,"change":115,"percent_change":676,"volume":1358,"transactions":9,"vwap":1352},"2026-01-08",10.467,9100,{"date":1360,"open":806,"high":847,"low":806,"close":1361,"change":406,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-07",10.22,-0.29,16200,{"date":1365,"open":1366,"high":1104,"low":1179,"close":781,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":781},"2026-01-06",10.47,-0.33,-3.12,17300,{"date":1371,"open":1074,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":739,"volume":1375,"transactions":9,"vwap":1373},"2026-01-05",11.575,10.58,-0.955,8900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":1382,"volume":629,"transactions":9,"vwap":1379},"2026-01-02",11.32,11.535,10.835,0.865,8.11,{"date":1384,"open":1385,"high":1386,"low":1150,"close":1387,"change":1388,"percent_change":1389,"volume":1369,"transactions":9,"vwap":1387},"2025-12-31",11.21,11.576,10.67,-0.93,-8.02,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1362,"percent_change":218,"volume":1164,"transactions":9,"vwap":1395},"2025-12-30",11.53,11.92,10.49,11.6,{"date":1397,"open":908,"high":1398,"low":1399,"close":1400,"change":1075,"percent_change":1401,"volume":734,"transactions":9,"vwap":1400},"2025-12-29",12,10.94,11.89,4.85,{"date":1403,"open":781,"high":1404,"low":834,"close":1038,"change":24,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1038},"2025-12-26",11.48,11.18,13900,{"date":1408,"open":750,"high":841,"low":404,"close":834,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":834},"2025-12-24",0.7,7.37,14800,{"date":1413,"open":1414,"high":1136,"low":1415,"close":730,"change":16,"percent_change":1416,"volume":1417,"transactions":9,"vwap":730},"2025-12-23",8.941,8.853,5.56,36300,{"date":1419,"open":413,"high":404,"low":307,"close":404,"change":347,"percent_change":1420,"volume":1421,"transactions":9,"vwap":404},"2025-12-22",0.56,10300,{"date":1423,"open":307,"high":1424,"low":307,"close":1424,"change":1420,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-19",8.95,6.67,6600,{"date":1428,"open":520,"high":520,"low":520,"close":520,"change":713,"percent_change":1429,"volume":928,"transactions":9,"vwap":520},"2025-12-18",-4.55,{"date":1431,"open":1432,"high":1432,"low":620,"close":620,"change":1433,"percent_change":1434,"volume":966,"transactions":9,"vwap":620},"2025-12-17",8.892,-0.19,-2.12,{"date":1436,"open":438,"high":633,"low":1437,"close":633,"change":23,"percent_change":105,"volume":1438,"transactions":9,"vwap":633},"2025-12-16",8.58,4500,{"date":1440,"open":370,"high":463,"low":1441,"close":463,"change":1442,"percent_change":1094,"volume":975,"transactions":9,"vwap":463},"2025-12-15",8.3,0.43,{"date":1444,"open":1445,"high":1446,"low":1445,"close":536,"change":446,"percent_change":1447,"volume":702,"transactions":9,"vwap":536},"2025-12-12",8.05,8.877,-0.59,{"date":1449,"open":20,"high":1450,"low":566,"close":421,"change":560,"percent_change":389,"volume":1451,"transactions":9,"vwap":421},"2025-12-11",8.767,11500,{"date":1453,"open":1454,"high":429,"low":1441,"close":1441,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1441},"2025-12-10",8.52,-0.61,-6.85,9300,{"date":1459,"open":438,"high":438,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-09",8.32,8.91,0.23,2.65,6000,{"date":1466,"open":1467,"high":1467,"low":1468,"close":582,"change":1469,"percent_change":1470,"volume":1375,"transactions":9,"vwap":582},"2025-12-08",9.26,8.66,-0.755,-8,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":1473},"2025-12-05",9.435,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1473,"change":1478,"percent_change":1479,"volume":177,"transactions":9,"vwap":1473},"2025-12-04",9.37,9.653,-0.165,-1.72,{"date":1481,"open":750,"high":1482,"low":750,"close":1340,"change":188,"percent_change":1483,"volume":843,"transactions":9,"vwap":1340},"2025-12-03",9.658,-0.41,{"date":1485,"open":730,"high":1486,"low":730,"close":1486,"change":1487,"percent_change":1488,"volume":723,"transactions":9,"vwap":1486},"2025-12-02",9.64,0.39,4.22,{"date":1490,"open":750,"high":750,"low":750,"close":750,"change":1491,"percent_change":1152,"volume":1042,"transactions":9,"vwap":750},"2025-12-01",-0.25,{"date":1493,"open":730,"high":730,"low":730,"close":730,"change":1494,"percent_change":1234,"volume":966,"transactions":9,"vwap":730},"2025-11-28",0.004,{"date":1496,"open":486,"high":1497,"low":486,"close":1497,"change":1498,"percent_change":1499,"volume":177,"transactions":9,"vwap":1497},"2025-11-26",9.496,0.226,2.44,{"date":1501,"open":1502,"high":718,"low":1502,"close":1503,"change":591,"percent_change":1504,"volume":849,"transactions":9,"vwap":1503},"2025-11-25",9.04,9.27,-0.86,{"date":1506,"open":770,"high":1507,"low":552,"close":1507,"change":155,"percent_change":1508,"volume":1042,"transactions":9,"vwap":1507},"2025-11-24",9.35,3.89,{"date":1510,"open":510,"high":612,"low":510,"close":404,"change":465,"percent_change":1511,"volume":1307,"transactions":9,"vwap":404},"2025-11-21",-2.28,{"date":1513,"open":1514,"high":1515,"low":1514,"close":706,"change":560,"percent_change":871,"volume":1516,"transactions":9,"vwap":706},"2025-11-20",8.965,9.69,9200,{"date":1518,"open":770,"high":770,"low":404,"close":404,"change":1015,"percent_change":1519,"volume":793,"transactions":9,"vwap":404},"2025-11-19",-1.64,{"date":1521,"open":612,"high":719,"low":1522,"close":719,"change":198,"percent_change":1523,"volume":1524,"transactions":9,"vwap":719},"2025-11-18",8.869,0.77,12700,{"date":1526,"open":1527,"high":1528,"low":689,"close":689,"change":198,"percent_change":135,"volume":623,"transactions":9,"vwap":689},"2025-11-17",9.189,9.395,{"date":1530,"open":612,"high":612,"low":711,"close":711,"change":512,"percent_change":1531,"volume":1532,"transactions":9,"vwap":711},"2025-11-14",-1.85,1100,{"date":1534,"open":1535,"high":1535,"low":1258,"close":1270,"change":527,"percent_change":1536,"volume":1055,"transactions":9,"vwap":1270},"2025-11-13",9.575,-3.37,{"date":1538,"open":1539,"high":730,"low":1539,"close":730,"change":23,"percent_change":1540,"volume":928,"transactions":9,"vwap":730},"2025-11-12",9.386,0.96,{"date":1542,"open":1543,"high":1482,"low":750,"close":598,"change":110,"percent_change":1544,"volume":1142,"transactions":9,"vwap":598},"2025-11-11",9.481,0.64,{"date":1546,"open":1515,"high":1515,"low":1507,"close":1507,"change":900,"percent_change":1547,"volume":1239,"transactions":9,"vwap":1507},"2025-11-10",-1.68,{"date":1549,"open":1305,"high":1312,"low":719,"close":1312,"change":472,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1312},"2025-11-07",1.71,10600,{"date":1553,"open":681,"high":1317,"low":750,"close":1507,"change":1064,"percent_change":145,"volume":1554,"transactions":9,"vwap":1507},"2025-11-06",12500,{"date":1556,"open":719,"high":1557,"low":719,"close":681,"change":512,"percent_change":1558,"volume":992,"transactions":9,"vwap":681},"2025-11-05",9.39,-1.79,{"date":1560,"open":706,"high":1353,"low":706,"close":732,"change":956,"percent_change":1561,"volume":1562,"transactions":9,"vwap":732},"2025-11-04",0.11,22100,{"date":1564,"open":806,"high":806,"low":770,"close":1243,"change":811,"percent_change":799,"volume":1022,"transactions":9,"vwap":1243},"2025-11-03",{"date":1566,"open":1293,"high":1329,"low":1312,"close":1329,"change":1015,"percent_change":1567,"volume":670,"transactions":9,"vwap":1329},"2025-10-31",-1.5,{"date":1569,"open":1271,"high":1353,"low":1271,"close":1353,"change":885,"percent_change":1570,"volume":646,"transactions":9,"vwap":1353},"2025-10-30",1.83,{"date":1572,"open":1353,"high":1353,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-10-29",9.81,-0.083,-0.84,5800,{"date":1578,"open":1579,"high":806,"low":1580,"close":1580,"change":664,"percent_change":605,"volume":695,"transactions":9,"vwap":1580},"2025-10-28",9.905,9.893,{"date":1582,"open":1353,"high":1353,"low":744,"close":744,"change":23,"percent_change":1224,"volume":1583,"transactions":9,"vwap":744},"2025-10-27",500,{"date":1585,"open":1586,"high":806,"low":1573,"close":1573,"change":110,"percent_change":1587,"volume":1055,"transactions":9,"vwap":1573},"2025-10-24",9.853,0.62,{"date":1589,"open":1179,"high":1179,"low":796,"close":796,"change":1234,"percent_change":291,"volume":1532,"transactions":9,"vwap":796},"2025-10-23",{"date":1591,"open":1184,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":740,"transactions":9,"vwap":1593},"2025-10-22",10.63,9.71,-0.69,-6.63,{"date":1597,"open":1598,"high":1599,"low":1600,"close":821,"change":621,"percent_change":1601,"volume":1438,"transactions":9,"vwap":821},"2025-10-21",10.503,10.575,10.35,-1.89,{"date":1603,"open":854,"high":1156,"low":1604,"close":797,"change":1234,"percent_change":150,"volume":690,"transactions":9,"vwap":797},"2025-10-20",10.549,{"date":1606,"open":797,"high":797,"low":925,"close":925,"change":568,"percent_change":1607,"volume":1204,"transactions":9,"vwap":925},"2025-10-17",-2.22,{"date":1609,"open":1610,"high":1610,"low":1020,"close":860,"change":676,"percent_change":1611,"volume":1204,"transactions":9,"vwap":860},"2025-10-16",10.845,-0.92,{"date":1613,"open":1099,"high":1099,"low":1099,"close":1099,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":1099},"2025-10-15",{"date":1615,"open":1207,"high":1207,"low":1099,"close":1099,"change":1616,"percent_change":1617,"volume":966,"transactions":9,"vwap":1099},"2025-10-14",-0.201,-1.81,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":981,"percent_change":1622,"volume":928,"transactions":9,"vwap":1621},"2025-10-13",11.175,11.101,1.29,{"date":1624,"open":1625,"high":1052,"low":1626,"close":1626,"change":876,"percent_change":1627,"volume":723,"transactions":9,"vwap":1626},"2025-10-10",11.04,10.96,-3.01,{"date":1629,"open":1630,"high":1008,"low":951,"close":1008,"change":900,"percent_change":1631,"volume":177,"transactions":9,"vwap":1008},"2025-10-09",11.154,-1.4,{"date":1633,"open":1634,"high":1634,"low":905,"close":1167,"change":1635,"percent_change":1567,"volume":1636,"transactions":9,"vwap":1167},"2025-10-08",11.98,-0.175,8700,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":379,"percent_change":1617,"volume":678,"transactions":9,"vwap":1641},"2025-10-07",11.96,11.42,11.635,{"date":1643,"open":1644,"high":1645,"low":1174,"close":1172,"change":1145,"percent_change":1203,"volume":1159,"transactions":9,"vwap":1172},"2025-10-06",11.825,11.9,{"date":1647,"open":1648,"high":1073,"low":897,"close":1073,"change":1649,"percent_change":1650,"volume":975,"transactions":9,"vwap":1073},"2025-10-03",11.961,0.112,0.94,{"date":1652,"open":1645,"high":1645,"low":1653,"close":1653,"change":1654,"percent_change":145,"volume":623,"transactions":9,"vwap":1653},"2025-10-02",11.858,0.038,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1657,"change":900,"percent_change":1659,"volume":646,"transactions":9,"vwap":1657},"2025-10-01",11.82,11.65,-1.34,{"date":1661,"open":1634,"high":1634,"low":1634,"close":1634,"change":1662,"percent_change":1663,"volume":1583,"transactions":9,"vwap":1634},"2025-09-30",0.275,2.35,{"date":1665,"open":1398,"high":1398,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1210,"transactions":9,"vwap":1666},"2025-09-29",11.705,0.278,2.43,{"date":1670,"open":1671,"high":1214,"low":1672,"close":1672,"change":1673,"percent_change":406,"volume":1532,"transactions":9,"vwap":1672},"2025-09-26",11.775,11.427,-0.003,{"date":1675,"open":973,"high":973,"low":973,"close":973,"change":1259,"percent_change":1319,"volume":1583,"transactions":9,"vwap":973},"2025-09-25",{"date":1677,"open":1008,"high":1641,"low":1008,"close":1678,"change":125,"percent_change":1679,"volume":948,"transactions":9,"vwap":1678},"2025-09-24",11.56,2.21,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":613,"percent_change":1685,"volume":1264,"transactions":9,"vwap":1684},"2025-09-23",11.236,11.348,11.31,-0.79,{"date":1687,"open":1167,"high":1653,"low":920,"close":1052,"change":721,"percent_change":1688,"volume":948,"transactions":9,"vwap":1052},"2025-09-22",-0.52,{"date":1690,"open":905,"high":1395,"low":1691,"close":1167,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1167},"2025-09-19",10.905,0.46,4.18,15900,{"date":1696,"open":1197,"high":1395,"low":1697,"close":905,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":905},"2025-09-18",10.899,-0.6,-5.17,16000,{"date":1702,"open":1398,"high":1398,"low":1395,"close":1395,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1395},"2025-09-17",-0.803,-6.47,4600,{"date":1707,"open":1091,"high":1091,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1042,"transactions":9,"vwap":1709},"2025-09-16",11.93,12.403,-0.204,-1.62,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1583,"transactions":9,"vwap":1715},"2025-09-15",12.25,12.607,0.357,2.91,{"date":1719,"open":1720,"high":1720,"low":1714,"close":1714,"change":900,"percent_change":641,"volume":665,"transactions":9,"vwap":1714},"2025-09-12",12.38,{"date":1722,"open":1723,"high":1724,"low":1079,"close":1079,"change":798,"percent_change":1081,"volume":992,"transactions":9,"vwap":1079},"2025-09-11",12.985,13.1,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":177,"transactions":9,"vwap":1727},"2025-09-10",12.78,-0.197,-1.52,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1736,"volume":849,"transactions":9,"vwap":1733},"2025-09-09",12.902,12.977,12.81,0.187,1.46,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":956,"percent_change":439,"volume":623,"transactions":9,"vwap":1739},"2025-09-08",12.79,{"date":1741,"open":1742,"high":1742,"low":1727,"close":1727,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1727},"2025-09-05",13.59,-0.149,-1.15,1300,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1744,"volume":177,"transactions":9,"vwap":1749},"2025-09-04",12.924,12.929,-0.151,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":372,"percent_change":1523,"volume":1754,"transactions":9,"vwap":1753},"2025-09-03",13.08,400,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1234,"volume":1216,"transactions":9,"vwap":1759},"2025-09-02",12.77,13.15,12.98,0.005,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1583,"transactions":9,"vwap":1763},"2025-08-29",12.975,0.205,1.61,{"date":1767,"open":1724,"high":1724,"low":1757,"close":1757,"change":777,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1757},"2025-08-28",-5.06,2100,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1754,"transactions":9,"vwap":1772},"2025-08-27",13.45,0.369,2.82,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1210,"transactions":9,"vwap":1778},"2025-08-26",12.75,13.081,0.242,1.88,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":623,"transactions":9,"vwap":1784},"2025-08-25",13.01,12.839,-0.361,-2.73,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1028,"percent_change":1792,"volume":786,"transactions":9,"vwap":1790},"2025-08-22",13.0039997,13.2,13,3.53,{"date":1794,"open":1795,"high":1795,"low":1777,"close":1777,"change":584,"percent_change":584,"volume":646,"transactions":9,"vwap":1777},"2025-08-21",12.815,{"date":1797,"open":1798,"high":1798,"low":1777,"close":1777,"change":584,"percent_change":584,"volume":702,"transactions":9,"vwap":1777},"2025-08-20",13.05,{"date":1800,"open":1801,"high":1801,"low":1777,"close":1777,"change":115,"percent_change":591,"volume":646,"transactions":9,"vwap":1777},"2025-08-19",13.183,{"date":1803,"open":1777,"high":1804,"low":1777,"close":1805,"change":1806,"percent_change":1807,"volume":932,"transactions":9,"vwap":1805},"2025-08-18",12.92,12.76,-0.325,-2.48,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":1810},"2025-08-15",13.085,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1810,"change":1816,"percent_change":1817,"volume":1216,"transactions":9,"vwap":1810},"2025-08-14",13.12,13.25,12.957,-0.235,-1.76,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":584,"percent_change":584,"volume":1821,"transactions":9,"vwap":1820},"2025-08-13",13.32,100,{"date":1823,"open":1824,"high":1820,"low":1824,"close":1820,"change":1491,"percent_change":1825,"volume":932,"transactions":9,"vwap":1820},"2025-08-12",13.26,-1.84,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":575,"volume":1204,"transactions":9,"vwap":1829},"2025-08-11",13.98,13.57,0.023,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":966,"transactions":9,"vwap":1834},"2025-08-08",13.412,13.547,0.797,6.25,{"date":1838,"open":1839,"high":1839,"low":1777,"close":1777,"change":1840,"percent_change":1841,"volume":651,"transactions":9,"vwap":1777},"2025-08-07",13.683,-0.703,-5.23,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":218,"volume":916,"transactions":9,"vwap":1844},"2025-08-06",13.453,-0.337,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":1848},"2025-08-05",13.79,{"date":1850,"open":1848,"high":1848,"low":1848,"close":1848,"change":1851,"percent_change":901,"volume":1745,"transactions":9,"vwap":1848},"2025-08-04",-0.194,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1204,"transactions":9,"vwap":1854},"2025-08-01",13.984,-0.066,-0.47,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":362,"percent_change":1861,"volume":932,"transactions":9,"vwap":1860},"2025-07-31",14.16,14.05,-2.09,{"date":1863,"open":1859,"high":1864,"low":1865,"close":1864,"change":974,"percent_change":537,"volume":723,"transactions":9,"vwap":1864},"2025-07-30",14.35,13.99,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1868,"change":591,"percent_change":1870,"volume":1532,"transactions":9,"vwap":1868},"2025-07-29",14.37,14.42,-0.55,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":330,"percent_change":1875,"volume":1216,"transactions":9,"vwap":1874},"2025-07-28",13.5,14.45,7.04,{"date":1877,"open":1878,"high":1879,"low":1873,"close":1873,"change":465,"percent_change":1880,"volume":1769,"transactions":9,"vwap":1873},"2025-07-25",13.81,13.879,-1.53,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":1685,"percent_change":1886,"volume":1239,"transactions":9,"vwap":1885},"2025-07-24",14.409,14.5,13.71,-5.45,{"date":1888,"open":1889,"high":1884,"low":1890,"close":1884,"change":1093,"percent_change":1891,"volume":1745,"transactions":9,"vwap":1884},"2025-07-23",14.48,14.38,4.24,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":613,"percent_change":1897,"volume":966,"transactions":9,"vwap":1896},"2025-07-22",14.44,14.49,13.91,-0.64,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":613,"percent_change":1897,"volume":1903,"transactions":9,"vwap":1902},"2025-07-21",13.69,14.29,14,3300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":446,"percent_change":407,"volume":786,"transactions":9,"vwap":1907},"2025-07-18",13.75,14.09,13.74,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":702,"transactions":9,"vwap":1913},"2025-07-17",14.657,14.77,14.14,-0.27,-1.87,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":948,"transactions":9,"vwap":1919},"2025-07-16",14.81,14.41,-0.402,-2.71,{"date":1923,"open":1924,"high":179,"low":1924,"close":179,"change":1925,"percent_change":1318,"volume":1159,"transactions":9,"vwap":179},"2025-07-15",13.574,1.312,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1873,"change":560,"percent_change":1931,"volume":1042,"transactions":9,"vwap":1873},"2025-07-14",13.4,13.76,13.266,1.58,{"date":1933,"open":1790,"high":1934,"low":1790,"close":1935,"change":1936,"percent_change":1663,"volume":793,"transactions":9,"vwap":1935},"2025-07-11",13.51,13.29,0.305,{"date":1938,"open":1723,"high":1723,"low":1723,"close":1723,"change":1939,"percent_change":1940,"volume":1754,"transactions":9,"vwap":1723},"2025-07-10",0.108,0.84,{"date":1942,"open":1758,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":592,"volume":849,"transactions":9,"vwap":1944},"2025-07-09",13.17,12.877,-0.123,{"date":1947,"open":1948,"high":1949,"low":1791,"close":1791,"change":512,"percent_change":641,"volume":747,"transactions":9,"vwap":1791},"2025-07-08",13.0030003,13.079,{"date":1951,"open":1943,"high":1943,"low":1791,"close":1943,"change":1442,"percent_change":1952,"volume":651,"transactions":9,"vwap":1943},"2025-07-07",3.38,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1064,"percent_change":943,"volume":1264,"transactions":9,"vwap":1957},"2025-07-03",12.923,12.95,12.74,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1181,"percent_change":1964,"volume":1903,"transactions":9,"vwap":1963},"2025-07-02",12.48,12.72,12.28,12.71,3.84,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1151,"percent_change":1970,"volume":1055,"transactions":9,"vwap":1969},"2025-07-01",12.43,12.666,12.24,-2.24,{"date":1972,"open":1973,"high":1804,"low":1973,"close":1974,"change":145,"percent_change":1975,"volume":759,"transactions":9,"vwap":1974},"2025-06-30",12.075,12.52,2.62,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1092,"change":627,"percent_change":1981,"volume":702,"transactions":9,"vwap":1092},"2025-06-27",12.18,12.255,12.02,-1.45,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1720,"change":627,"percent_change":1987,"volume":1239,"transactions":9,"vwap":1720},"2025-06-26",12.352,12.39,12.178,-1.43,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":398,"volume":623,"transactions":9,"vwap":1991},"2025-06-25",12.705,12.56,-0.205,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1914,"volume":1147,"transactions":9,"vwap":1997},"2025-06-24",12.925,12.73,12.765,-0.035,{"date":2000,"open":1757,"high":2001,"low":1757,"close":2002,"change":347,"percent_change":1487,"volume":786,"transactions":9,"vwap":2002},"2025-06-23",12.906,12.8,{"date":2004,"open":1757,"high":2005,"low":1777,"close":1777,"change":721,"percent_change":1856,"volume":685,"transactions":9,"vwap":1777},"2025-06-20",12.911,{"date":2007,"open":2008,"high":2008,"low":1734,"close":1734,"change":956,"percent_change":439,"volume":1532,"transactions":9,"vwap":1734},"2025-06-18",12.991,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2002,"change":938,"percent_change":2013,"volume":975,"transactions":9,"vwap":2002},"2025-06-17",12.49,12.82,4.23,{"date":2015,"open":1739,"high":2016,"low":1962,"close":1962,"change":2017,"percent_change":2018,"volume":786,"transactions":9,"vwap":1962},"2025-06-16",12.9,-0.407,-3.21,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":554,"volume":916,"transactions":9,"vwap":2021},"2025-06-13",12.687,0.169,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":723,"transactions":9,"vwap":2027},"2025-06-12",12.89,12.504,12.518,-0.158,-1.25,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":932,"transactions":9,"vwap":2033},"2025-06-11",12.541,12.676,0.356,2.89,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":627,"percent_change":1260,"volume":786,"transactions":9,"vwap":2040},"2025-06-10",12.3,12.5,12.32,{"date":2042,"open":2043,"high":2032,"low":2039,"close":2039,"change":621,"percent_change":2044,"volume":843,"transactions":9,"vwap":2039},"2025-06-09",12.526,-1.57,{"date":2046,"open":2047,"high":1748,"low":2048,"close":2049,"change":1462,"percent_change":473,"volume":2050,"transactions":9,"vwap":2049},"2025-06-06",12.27,12.08,12.7,6200,{"date":2052,"open":905,"high":2053,"low":905,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-06-05",12.47,1.74,16.22,26000,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":560,"percent_change":792,"volume":1426,"transactions":9,"vwap":2060},"2025-06-04",10.45,10.73,{"date":2062,"open":836,"high":2063,"low":836,"close":2063,"change":802,"percent_change":2064,"volume":849,"transactions":9,"vwap":2063},"2025-06-03",10.52,1.15,{"date":2066,"open":2067,"high":821,"low":2067,"close":821,"change":439,"percent_change":135,"volume":177,"transactions":9,"vwap":821},"2025-06-02",10.33,{"date":2069,"open":1122,"high":1122,"low":2070,"close":2070,"change":584,"percent_change":584,"volume":646,"transactions":9,"vwap":2070},"2025-05-30",10.32,{"date":2072,"open":2073,"high":2074,"low":2070,"close":2070,"change":2075,"percent_change":503,"volume":843,"transactions":9,"vwap":2070},"2025-05-29",10.365,10.439,0.029,{"date":2077,"open":2078,"high":2063,"low":2079,"close":2079,"change":2080,"percent_change":1504,"volume":1264,"transactions":9,"vwap":2079},"2025-05-28",10.318,10.291,-0.089,{"date":2082,"open":821,"high":1598,"low":2083,"close":1136,"change":115,"percent_change":676,"volume":932,"transactions":9,"vwap":1136},"2025-05-27",10.319,{"date":2085,"open":1112,"high":836,"low":1112,"close":836,"change":2086,"percent_change":245,"volume":793,"transactions":9,"vwap":836},"2025-05-23",-0.045,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":759,"transactions":9,"vwap":2090},"2025-05-22",10.29,10.435,0.145,1.41,{"date":2094,"open":2095,"high":821,"low":2089,"close":2089,"change":2096,"percent_change":592,"volume":1745,"transactions":9,"vwap":2089},"2025-05-21",10.389,-0.099,{"date":2098,"open":1600,"high":821,"low":1600,"close":2095,"change":2099,"percent_change":758,"volume":1204,"transactions":9,"vwap":2095},"2025-05-20",-0.011,{"date":2101,"open":2102,"high":2102,"low":821,"close":821,"change":372,"percent_change":2103,"volume":723,"transactions":9,"vwap":821},"2025-05-19",10.44,0.97,{"date":2105,"open":1122,"high":1366,"low":1112,"close":1112,"change":2106,"percent_change":527,"volume":793,"transactions":9,"vwap":1112},"2025-05-16",-0.033,{"date":2108,"open":2089,"high":2109,"low":2089,"close":2110,"change":2111,"percent_change":480,"volume":651,"transactions":9,"vwap":2110},"2025-05-15",10.42,10.333,0.083,{"date":2113,"open":2109,"high":2109,"low":2114,"close":781,"change":188,"percent_change":1033,"volume":786,"transactions":9,"vwap":781},"2025-05-14",10.209,{"date":2116,"open":2117,"high":827,"low":2117,"close":2089,"change":1234,"percent_change":1487,"volume":1705,"transactions":9,"vwap":2089},"2025-05-13",10.242,{"date":2119,"open":781,"high":781,"low":1184,"close":781,"change":347,"percent_change":56,"volume":1438,"transactions":9,"vwap":781},"2025-05-12",{"date":2121,"open":2122,"high":821,"low":834,"close":834,"change":721,"percent_change":2123,"volume":636,"transactions":9,"vwap":834},"2025-05-09",10.352,-0.58,{"date":2125,"open":809,"high":809,"low":2126,"close":2126,"change":676,"percent_change":2127,"volume":932,"transactions":9,"vwap":2126},"2025-05-08",10.26,-0.97,{"date":2129,"open":2130,"high":809,"low":2130,"close":809,"change":2131,"percent_change":1021,"volume":1583,"transactions":9,"vwap":809},"2025-05-07",10.226,0.074,{"date":2133,"open":2089,"high":2089,"low":2134,"close":2135,"change":2136,"percent_change":1028,"volume":766,"transactions":9,"vwap":2135},"2025-05-06",10.18,10.286,0.046,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":2139},"2025-05-05",10.24,{"date":2141,"open":2142,"high":2142,"low":2139,"close":2139,"change":1064,"percent_change":1334,"volume":623,"transactions":9,"vwap":2139},"2025-05-02",10.31,{"date":2144,"open":2142,"high":2145,"low":1352,"close":1352,"change":1064,"percent_change":1334,"volume":1042,"transactions":9,"vwap":1352},"2025-05-01",10.34,{"date":2147,"open":2126,"high":2126,"low":2134,"close":2134,"change":2148,"percent_change":956,"volume":932,"transactions":9,"vwap":2134},"2025-04-30",0.001,{"date":2150,"open":2151,"high":2152,"low":783,"close":2152,"change":2153,"percent_change":2154,"volume":1042,"transactions":9,"vwap":2152},"2025-04-29",10.17,10.179,0.099,0.98,{"date":2156,"open":2157,"high":2089,"low":2158,"close":2158,"change":2159,"percent_change":1203,"volume":1147,"transactions":9,"vwap":2158},"2025-04-28",10.27,10.08,-0.102,{"date":2161,"open":2162,"high":2089,"low":2163,"close":2163,"change":2153,"percent_change":2154,"volume":1042,"transactions":9,"vwap":2163},"2025-04-25",10.213,10.182,{"date":2165,"open":796,"high":2166,"low":796,"close":2166,"change":2111,"percent_change":2167,"volume":1147,"transactions":9,"vwap":2166},"2025-04-24",10.083,0.83,{"date":2169,"open":2170,"high":2170,"low":806,"close":806,"change":2171,"percent_change":1145,"volume":1769,"transactions":9,"vwap":806},"2025-04-23",10.09,-0.012,{"date":2173,"open":806,"high":2170,"low":806,"close":2174,"change":2175,"percent_change":701,"volume":932,"transactions":9,"vwap":2174},"2025-04-22",10.012,0.152,{"date":2177,"open":2178,"high":2178,"low":1345,"close":1345,"change":2179,"percent_change":876,"volume":1754,"transactions":9,"vwap":1345},"2025-04-21",10.013,-0.034,{"date":183,"open":2181,"high":2182,"low":770,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},9.675,10.039,9.894,0.219,2.26,27600]