[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBRT":3,"homepage-market-summary":35,"stock-historical-FBRT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FBRT","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},"Franklin BSP Realty Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Franklin BSP Realty Trust Inc is a private real estate investment trust that originates, acquires, and manages a diversified portfolio of commercial real estate debt, and first mortgage loans. secured by properties located in the United States. The Company's operations are organized into two business units: (i) Commercial Real Estate Financing, and (ii) Agency Business. Its four reporting segments are as follows: The real estate debt business, The Agency Business, The commercial real estate conduit business, and The real estate owned business.","223","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},12.7592,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},6.27,6.55,6.6373,6.225,6.47,-0.2,-3.09,1566612.610994,12170,6.3205,11.06,6.19,1151090.948241168,1.6,1244,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},11.86,964918,352195237.060292,-45.76,"2025-04-22",[187,188,197,208,218,229,239,250,261,271,280,290,299,309,318,328,337,347,357,368,377,387,397,406,416,422,432,441,449,458,466,477,485,494,502,512,520,530,538,547,557,565,574,583,591,599,606,615,621,628,636,643,651,659,667,674,679,684,687,693,698,705,709,712,718,723,729,734,740,744,749,753,758,762,768,772,777,782,786,791,794,798,804,809,814,819,822,826,832,838,843,847,852,860,868,876,883,889,895,904,910,918,923,929,933,938,945,952,959,965,972,976,981,986,990,993,996,1002,1008,1012,1019,1024,1030,1033,1037,1041,1046,1050,1054,1058,1063,1067,1070,1073,1079,1084,1089,1092,1097,1101,1105,1111,1117,1120,1127,1131,1137,1145,1151,1156,1161,1166,1172,1177,1181,1186,1191,1196,1201,1205,1210,1215,1223,1232,1239,1247,1253,1260,1268,1273,1278,1286,1292,1297,1303,1308,1314,1319,1322,1327,1331,1339,1346,1351,1359,1366,1373,1380,1385,1388,1394,1401,1407,1414,1420,1426,1431,1436,1443,1451,1456,1461,1467,1472,1476,1483,1487,1491,1495,1499,1502,1508,1511,1516,1521,1525,1530,1537,1543,1547,1550,1553,1558,1564,1568,1575,1579,1586,1590,1594,1598,1601,1605,1611,1616,1621,1627,1630,1636,1640,1645,1648,1651,1656,1659,1663,1666,1673,1677,1680,1685,1692,1698,1703,1708,1715,1721,1727,1734,1739,1744,1751,1758,1762,1768,1775,1781,1789,1796,1802,1808,1813,1819,1824,1829,1834,1838,1844,1849,1854,1860,1865,1871,1876,1880,1884,1889,1894,1899,1903,1907,1912,1916,1921,1925,1929,1932,1935,1938,1942,1945,1949,1952,1957,1962,1967,1973,1976,1981,1985,1990,1993,1998,2001,2006,2010,2014,2017,2022,2026,2030,2034,2040,2044,2048,2050,2054,2057,2062,2067,2071,2075,2079,2084,2087,2091,2094,2098,2103,2108,2112,2117,2120,2123,2128,2133,2137,2141,2146,2150,2154,2157,2162,2166,2169,2173,2176,2180,2184,2188,2192,2197,2202,2206,2211],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",6.4,6.515,0.08,1.25,1685777.811489,12903,6.3685,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",6.62,6.64,6.375,6.39,-0.33,-4.91,1827425.334604,12847,6.453,{"date":209,"open":210,"high":211,"low":212,"close":210,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",6.72,6.84,6.61,0.01,0.15,1897951.532666,13482,6.7132,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",6.91,7.0738,6.675,6.71,-0.26,-3.73,2148693.64623,14493,6.7726,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":203,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",7.32,7.3799,6.825,6.97,-4.52,3271786.098797,21318,6.9709,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",7.47,7.5482,7.28,7.3,-0.16,-2.14,1946877.50866,14250,7.3302,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",7.76,7.7724,7.455,7.46,-0.29,-3.74,1508972.812138,10826,7.5424,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",7.74,7.92,7.75,0.04,0.52,1914121.67993,14940,7.8126,{"date":272,"open":273,"high":252,"low":241,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",7.48,7.71,0.24,3.21,2077684.011674,13581,7.6941,{"date":281,"open":282,"high":283,"low":284,"close":241,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",7.45,7.545,7.39,-0.13,-1.71,14201045.25472,23348,7.4682,{"date":291,"open":265,"high":292,"low":293,"close":294,"change":285,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",7.8,7.54,7.6,-1.68,1864240.436638,17699,7.6687,{"date":300,"open":292,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",7.89,7.66,7.73,-0.08,-1.02,1727019.510113,15619,7.7456,{"date":310,"open":311,"high":312,"low":294,"close":313,"change":192,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",7.67,7.83,7.81,1.03,1629195.178966,15393,7.7668,{"date":319,"open":320,"high":321,"low":322,"close":303,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",7.78,7.795,7.685,-0.05,-0.64,1518502.949701,15476,7.7398,{"date":329,"open":292,"high":330,"low":331,"close":320,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",7.985,7.6508,0.1,1.3,2828214.672006,21066,7.7824,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",7.99,7.645,7.68,-0.32,-4,1677895.561097,16436,7.7461,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":342,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",8.3,8.335,7.98,8,-3.85,2385423.653426,16877,8.0657,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",8.47,8.5,8.23,8.32,-0.27,-3.14,3487410.236333,24206,8.317,{"date":369,"open":359,"high":370,"low":371,"close":372,"change":112,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",8.735,8.445,8.59,0.7,1811689.308502,16098,8.6392,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":275,"volume":384,"transactions":385,"vwap":386},"2026-09-03",8.58,8.595,8.46,8.53,0.02,1642642.016788,12992,8.5348,{"date":388,"open":389,"high":380,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",8.42,8.4,8.51,0.17,2.04,1927425.285433,12144,8.5064,{"date":398,"open":399,"high":359,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",8.31,8.34,-0.03,-0.36,2265030.896834,14851,8.3658,{"date":407,"open":390,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",8.505,8.36,8.37,-0.09,-1.06,2100470.0748,11976,8.4138,{"date":417,"open":410,"high":408,"low":410,"close":381,"change":192,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",0.95,1794753.254057,10757,8.4641,{"date":423,"open":424,"high":425,"low":409,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",8.41,8.525,8.38,-0.07,-0.83,1484414.69186,10552,8.4449,{"date":433,"open":371,"high":434,"low":435,"close":436,"change":401,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",8.55,8.385,8.45,-0.35,1539891.457543,9931,8.4491,{"date":442,"open":436,"high":391,"low":443,"close":444,"change":266,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",8.305,8.48,0.47,1693739.620199,10347,8.4266,{"date":450,"open":424,"high":451,"low":350,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",8.515,8.44,0.05,0.6,1493219.402467,10940,8.4196,{"date":459,"open":460,"high":424,"low":460,"close":461,"change":147,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",8.12,8.39,3.97,2713640.352683,14585,8.3182,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",8.1,8.135,7.955,8.07,-0.02,-0.25,886546.775238,10280,8.0405,{"date":478,"open":468,"high":479,"low":480,"close":480,"change":112,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",8.33,8.09,0.75,1906335.87738,14061,8.2123,{"date":486,"open":487,"high":488,"low":351,"close":489,"change":490,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",8.08,8.105,8.03,0,999574.881205,9536,8.0419,{"date":495,"open":339,"high":496,"low":339,"close":489,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",8.115,-0.04,-0.5,1022077.724152,8806,8.0554,{"date":503,"open":504,"high":505,"low":506,"close":471,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",8.13,8.225,8.04,-0.06,-0.74,756108.334311,8191,8.1052,{"date":513,"open":460,"high":514,"low":515,"close":504,"change":192,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",8.195,8.06,0.99,1258170.9507,10431,8.1401,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":332,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",8.01,8.17,7.96,8.05,1.26,3092311.651908,11384,8.0324,{"date":531,"open":292,"high":471,"low":292,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",7.95,0.14,1.79,972133.300787,13697,7.9883,{"date":539,"open":301,"high":540,"low":541,"close":313,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",7.925,7.69,-0.1,-1.26,1031563.766349,10911,7.7827,{"date":548,"open":302,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",7.975,7.65,7.91,0.26,3.4,1379094.026984,16089,7.8824,{"date":558,"open":559,"high":560,"low":559,"close":550,"change":332,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",7.52,7.82,1.32,1310560.268251,13059,7.693,{"date":566,"open":541,"high":265,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",7.515,7.55,-0.14,-1.82,1092827.830269,13086,7.5877,{"date":575,"open":576,"high":577,"low":578,"close":541,"change":323,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",7.7,7.77,7.625,-0.65,1261870.33216,16525,7.6757,{"date":584,"open":585,"high":263,"low":586,"close":263,"change":214,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",7.59,7.57,1.98,1627316.096061,16135,7.6567,{"date":592,"open":311,"high":303,"low":593,"close":585,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",7.345,-0.15,-1.94,1630220.011593,14773,7.5082,{"date":600,"open":339,"high":352,"low":254,"close":263,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",0.21,2.79,2172684.397543,19963,7.6336,{"date":607,"open":265,"high":321,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",7.42,7.53,-0.22,-2.84,2120126.803467,15736,7.5124,{"date":616,"open":551,"high":524,"low":617,"close":265,"change":304,"percent_change":305,"volume":618,"transactions":619,"vwap":620},"2026-07-28",7.725,1029196.95793,12477,7.8094,{"date":622,"open":312,"high":623,"low":624,"close":312,"change":383,"percent_change":552,"volume":625,"transactions":626,"vwap":627},"2026-07-27",7.93,7.805,1174314.760633,9485,7.858,{"date":629,"open":550,"high":301,"low":630,"close":313,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",7.62,0.2,2.63,1135157.681953,10366,7.8176,{"date":637,"open":320,"high":312,"low":586,"close":638,"change":473,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",7.61,-3.18,1782398.8641,14618,7.6381,{"date":644,"open":339,"high":522,"low":624,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",7.86,-0.11,-1.38,917487.49216,8535,7.8785,{"date":652,"open":653,"high":654,"low":551,"close":655,"change":192,"percent_change":107,"volume":656,"transactions":657,"vwap":658},"2026-07-21",7.94,8.035,7.97,1053392.218465,10734,7.9624,{"date":660,"open":661,"high":662,"low":560,"close":301,"change":363,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",8.14,8.2,-3.31,920899.195345,10285,7.9029,{"date":668,"open":669,"high":443,"low":670,"close":671,"change":411,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-17",8.22,8.085,8.16,-1.09,845800,{"date":675,"open":480,"high":349,"low":480,"close":676,"change":392,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-16",8.25,2.1,1058800,{"date":680,"open":468,"high":523,"low":681,"close":487,"change":213,"percent_change":682,"volume":683,"transactions":9,"vwap":487},"2026-07-15",8.065,0.12,797200,{"date":685,"open":352,"high":523,"low":330,"close":471,"change":192,"percent_change":51,"volume":686,"transactions":9,"vwap":471},"2026-07-14",1005900,{"date":688,"open":515,"high":689,"low":690,"close":339,"change":411,"percent_change":691,"volume":692,"transactions":9,"vwap":339},"2026-07-13",8.125,7.905,-1.11,885500,{"date":694,"open":623,"high":480,"low":551,"close":487,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":487},"2026-07-10",0.16,2.02,1207000,{"date":699,"open":700,"high":653,"low":701,"close":264,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":264},"2026-07-09",7.88,7.765,0.11,1.41,942800,{"date":706,"open":252,"high":301,"low":707,"close":313,"change":472,"percent_change":224,"volume":708,"transactions":9,"vwap":313},"2026-07-08",7.745,940700,{"date":710,"open":700,"high":623,"low":320,"close":312,"change":117,"percent_change":285,"volume":711,"transactions":9,"vwap":312},"2026-07-07",903900,{"date":713,"open":496,"high":496,"low":560,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-06",7.84,-0.23,-2.85,1192900,{"date":719,"open":468,"high":720,"low":339,"close":471,"change":266,"percent_change":721,"volume":722,"transactions":9,"vwap":471},"2026-07-02",8.235,0.5,1222200,{"date":724,"open":725,"high":726,"low":489,"close":489,"change":646,"percent_change":727,"volume":728,"transactions":9,"vwap":489},"2026-07-01",8.19,8.29,-1.35,914900,{"date":730,"open":551,"high":720,"low":731,"close":661,"change":117,"percent_change":732,"volume":733,"transactions":9,"vwap":661},"2026-06-30",7.885,-0.12,1176800,{"date":735,"open":736,"high":676,"low":351,"close":737,"change":542,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-29",8.24,8.15,-1.21,1924300,{"date":741,"open":742,"high":742,"low":480,"close":676,"change":213,"percent_change":682,"volume":743,"transactions":9,"vwap":676},"2026-06-26",8.28,1899700,{"date":745,"open":399,"high":452,"low":746,"close":736,"change":304,"percent_change":747,"volume":748,"transactions":9,"vwap":736},"2026-06-25",8.18,-0.96,1205400,{"date":750,"open":426,"high":751,"low":676,"close":362,"change":401,"percent_change":402,"volume":752,"transactions":9,"vwap":362},"2026-06-24",8.425,1214300,{"date":754,"open":479,"high":424,"low":399,"close":755,"change":112,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-23",8.35,0.72,1622300,{"date":759,"open":389,"high":391,"low":742,"close":726,"change":569,"percent_change":760,"volume":761,"transactions":9,"vwap":726},"2026-06-22",-1.66,1354400,{"date":763,"open":676,"high":436,"low":736,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-18",8.43,0.23,2.8,3087000,{"date":769,"open":390,"high":751,"low":460,"close":662,"change":610,"percent_change":770,"volume":771,"transactions":9,"vwap":662},"2026-06-17",-2.61,1522000,{"date":773,"open":349,"high":381,"low":726,"close":389,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":389},"2026-06-16",0.19,2.31,1409400,{"date":778,"open":390,"high":779,"low":662,"close":361,"change":732,"percent_change":780,"volume":781,"transactions":9,"vwap":361},"2026-06-15",8.49,-1.44,1423200,{"date":783,"open":359,"high":359,"low":676,"close":755,"change":332,"percent_change":784,"volume":785,"transactions":9,"vwap":755},"2026-06-12",1.21,881700,{"date":787,"open":426,"high":424,"low":788,"close":676,"change":542,"percent_change":789,"volume":790,"transactions":9,"vwap":676},"2026-06-11",8.21,-1.2,1471000,{"date":792,"open":461,"high":360,"low":400,"close":755,"change":490,"percent_change":490,"volume":793,"transactions":9,"vwap":755},"2026-06-10",1270800,{"date":795,"open":381,"high":796,"low":755,"close":755,"change":401,"percent_change":402,"volume":797,"transactions":9,"vwap":755},"2026-06-09",8.54,1531000,{"date":799,"open":434,"high":800,"low":362,"close":426,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":426},"2026-06-08",8.56,-0.19,-2.22,698000,{"date":805,"open":779,"high":806,"low":444,"close":807,"change":383,"percent_change":765,"volume":808,"transactions":9,"vwap":807},"2026-06-05",8.675,8.57,759700,{"date":810,"open":410,"high":807,"low":755,"close":434,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":434},"2026-06-04",0.27,3.26,878200,{"date":815,"open":410,"high":389,"low":816,"close":742,"change":646,"percent_change":817,"volume":818,"transactions":9,"vwap":742},"2026-06-03",8.255,-1.31,983400,{"date":820,"open":399,"high":425,"low":399,"close":461,"change":453,"percent_change":454,"volume":821,"transactions":9,"vwap":461},"2026-06-02",1258300,{"date":823,"open":807,"high":372,"low":399,"close":400,"change":203,"percent_change":824,"volume":825,"transactions":9,"vwap":400},"2026-06-01",-3.81,765600,{"date":827,"open":807,"high":828,"low":807,"close":829,"change":830,"percent_change":157,"volume":831,"transactions":9,"vwap":829},"2026-05-29",8.69,8.67,0.03,946900,{"date":833,"open":807,"high":834,"low":835,"close":836,"change":830,"percent_change":157,"volume":837,"transactions":9,"vwap":836},"2026-05-28",8.65,8.545,8.64,556700,{"date":839,"open":796,"high":834,"low":391,"close":840,"change":192,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-27",8.61,0.94,646800,{"date":844,"open":360,"high":372,"low":436,"close":382,"change":112,"percent_change":845,"volume":846,"transactions":9,"vwap":382},"2026-05-26",0.71,899100,{"date":848,"open":849,"high":849,"low":436,"close":359,"change":224,"percent_change":850,"volume":851,"transactions":9,"vwap":359},"2026-05-22",8.76,-2.98,833100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":453,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-21",8.68,8.805,8.62,8.73,0.58,1083900,{"date":861,"open":862,"high":863,"low":864,"close":854,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":854},"2026-05-20",8.95,8.96,8.665,-0.31,-3.45,1076600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":594,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-19",9.1,9.26,8.98,8.99,-1.64,730500,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":332,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-18",9.04,9.265,9.14,1.11,918000,{"date":884,"open":878,"high":885,"low":886,"close":878,"change":304,"percent_change":887,"volume":888,"transactions":9,"vwap":878},"2026-05-15",9.09,8.965,-0.88,1400200,{"date":890,"open":885,"high":891,"low":892,"close":893,"change":332,"percent_change":881,"volume":894,"transactions":9,"vwap":893},"2026-05-14",9.23,9.08,9.12,1416200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-13",8.77,9.025,8.74,9.02,0.22,2.5,1039900,{"date":905,"open":906,"high":907,"low":836,"close":908,"change":213,"percent_change":702,"volume":909,"transactions":9,"vwap":908},"2026-05-12",8.7,8.81,8.8,646500,{"date":911,"open":912,"high":870,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-11",9.07,8.785,8.79,-0.3,-3.3,604500,{"date":919,"open":878,"high":870,"low":920,"close":885,"change":453,"percent_change":921,"volume":922,"transactions":9,"vwap":885},"2026-05-08",8.935,0.55,910300,{"date":924,"open":925,"high":926,"low":927,"close":878,"change":646,"percent_change":789,"volume":928,"transactions":9,"vwap":878},"2026-05-07",9.15,9.19,9.015,715500,{"date":930,"open":925,"high":891,"low":893,"close":925,"change":830,"percent_change":931,"volume":932,"transactions":9,"vwap":925},"2026-05-06",0.33,890600,{"date":934,"open":885,"high":935,"low":936,"close":893,"change":112,"percent_change":142,"volume":937,"transactions":9,"vwap":893},"2026-05-05",9.175,9.03,787200,{"date":939,"open":940,"high":941,"low":898,"close":942,"change":715,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-04",9.25,9.29,9.06,-2.48,812400,{"date":946,"open":947,"high":948,"low":949,"close":941,"change":774,"percent_change":950,"volume":951,"transactions":9,"vwap":941},"2026-05-01",9.18,9.335,9.13,2.09,676800,{"date":953,"open":954,"high":955,"low":885,"close":870,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":870},"2026-04-30",9.28,9.5,0.13,1.45,1421500,{"date":960,"open":880,"high":926,"low":961,"close":962,"change":610,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-29",8.91,8.97,-2.39,777000,{"date":966,"open":947,"high":967,"low":968,"close":926,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":926},"2026-04-28",9.24,9.125,0.07,0.77,524800,{"date":973,"open":893,"high":879,"low":974,"close":893,"change":472,"percent_change":610,"volume":975,"transactions":9,"vwap":893},"2026-04-27",9.095,439000,{"date":977,"open":978,"high":979,"low":962,"close":880,"change":969,"percent_change":970,"volume":980,"transactions":9,"vwap":880},"2026-04-24",9,9.16,631300,{"date":982,"open":880,"high":979,"low":983,"close":912,"change":507,"percent_change":984,"volume":985,"transactions":9,"vwap":912},"2026-04-23",8.975,-0.66,670800,{"date":987,"open":979,"high":941,"low":988,"close":949,"change":490,"percent_change":490,"volume":989,"transactions":9,"vwap":949},"2026-04-22",9.11,699400,{"date":991,"open":988,"high":891,"low":892,"close":949,"change":490,"percent_change":490,"volume":992,"transactions":9,"vwap":949},"2026-04-21",822900,{"date":994,"open":878,"high":949,"low":936,"close":949,"change":490,"percent_change":490,"volume":995,"transactions":9,"vwap":949},"2026-04-20",558400,{"date":997,"open":961,"high":979,"low":998,"close":949,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":949},"2026-04-17",8.82,0.31,3.51,728600,{"date":1003,"open":998,"high":1004,"low":1005,"close":998,"change":732,"percent_change":1006,"volume":1007,"transactions":9,"vwap":998},"2026-04-16",8.88,8.469,-1.34,628700,{"date":1009,"open":914,"high":1010,"low":897,"close":1010,"change":702,"percent_change":193,"volume":1011,"transactions":9,"vwap":1010},"2026-04-15",8.94,405500,{"date":1013,"open":914,"high":1014,"low":1015,"close":1016,"change":830,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-14",8.879,8.765,8.83,0.34,469000,{"date":1020,"open":1021,"high":908,"low":379,"close":908,"change":956,"percent_change":1022,"volume":1023,"transactions":9,"vwap":908},"2026-04-13",8.6,1.5,520000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":829,"change":830,"percent_change":157,"volume":1029,"transactions":9,"vwap":829},"2026-04-10",8.66,8.719,8.625,632500,{"date":1031,"open":796,"high":857,"low":796,"close":836,"change":112,"percent_change":373,"volume":1032,"transactions":9,"vwap":836},"2026-04-09",660600,{"date":1034,"open":379,"high":380,"low":779,"close":379,"change":765,"percent_change":1035,"volume":1036,"transactions":9,"vwap":379},"2026-04-08",2.75,857600,{"date":1038,"open":390,"high":408,"low":362,"close":755,"change":323,"percent_change":1039,"volume":1040,"transactions":9,"vwap":755},"2026-04-07",-0.6,597200,{"date":1042,"open":426,"high":1043,"low":755,"close":390,"change":323,"percent_change":1044,"volume":1045,"transactions":9,"vwap":390},"2026-04-06",8.495,-0.59,658000,{"date":1047,"open":349,"high":1048,"low":816,"close":436,"change":112,"percent_change":756,"volume":1049,"transactions":9,"vwap":436},"2026-04-02",8.485,874300,{"date":1051,"open":360,"high":800,"low":400,"close":461,"change":542,"percent_change":1052,"volume":1053,"transactions":9,"vwap":461},"2026-04-01",-1.18,605100,{"date":1055,"open":389,"high":391,"low":736,"close":779,"change":497,"percent_change":1056,"volume":1057,"transactions":9,"vwap":779},"2026-03-31",-0.47,927900,{"date":1059,"open":452,"high":856,"low":755,"close":382,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":382},"2026-03-30",0.18,2.16,1023300,{"date":1064,"open":382,"high":835,"low":349,"close":755,"change":715,"percent_change":1065,"volume":1066,"transactions":9,"vwap":755},"2026-03-27",-2.68,710900,{"date":1068,"open":359,"high":372,"low":359,"close":379,"change":830,"percent_change":157,"volume":1069,"transactions":9,"vwap":379},"2026-03-26",966300,{"date":1071,"open":360,"high":834,"low":764,"close":434,"change":214,"percent_change":534,"volume":1072,"transactions":9,"vwap":434},"2026-03-25",803800,{"date":1074,"open":1075,"high":897,"low":390,"close":390,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":390},"2026-03-24",8.75,-0.37,-4.22,1843800,{"date":1080,"open":962,"high":1081,"low":897,"close":897,"change":507,"percent_change":1082,"volume":1083,"transactions":9,"vwap":897},"2026-03-23",9.024,-0.68,1584100,{"date":1085,"open":925,"high":1086,"low":914,"close":1016,"change":915,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1016},"2026-03-20",9.2,-3.29,3066900,{"date":1090,"open":878,"high":891,"low":878,"close":949,"change":401,"percent_change":203,"volume":1091,"transactions":9,"vwap":949},"2026-03-19",1541400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":979,"change":453,"percent_change":921,"volume":1096,"transactions":9,"vwap":979},"2026-03-18",9.05,9.225,1418200,{"date":1098,"open":978,"high":935,"low":978,"close":988,"change":533,"percent_change":1099,"volume":1100,"transactions":9,"vwap":988},"2026-03-17",1.56,1272500,{"date":1102,"open":978,"high":974,"low":862,"close":962,"change":969,"percent_change":1103,"volume":1104,"transactions":9,"vwap":962},"2026-03-16",0.79,1061300,{"date":1106,"open":942,"high":979,"low":1107,"close":1108,"change":646,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-13",8.86,8.9,-1.22,1113100,{"date":1112,"open":872,"high":1113,"low":872,"close":1114,"change":427,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-12",9.21,9.01,-0.77,1306700,{"date":1118,"open":892,"high":1113,"low":978,"close":892,"change":401,"percent_change":203,"volume":1119,"transactions":9,"vwap":892},"2026-03-11",907100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":988,"change":25,"percent_change":1125,"volume":1126,"transactions":9,"vwap":988},"2026-03-10",9.22,9.34,9.065,-2.15,1233800,{"date":1128,"open":979,"high":948,"low":878,"close":1129,"change":401,"percent_change":342,"volume":1130,"transactions":9,"vwap":1129},"2026-03-09",9.31,1387000,{"date":1132,"open":1133,"high":1134,"low":1122,"close":1123,"change":285,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1123},"2026-03-06",9.38,9.479,-1.37,1088300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":472,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-05",9.56,9.6,9.42,9.47,-0.21,1678000,{"date":1146,"open":1142,"high":1147,"low":1148,"close":1149,"change":969,"percent_change":164,"volume":1150,"transactions":9,"vwap":1149},"2026-03-04",9.545,9.41,9.49,1287300,{"date":1152,"open":941,"high":1153,"low":941,"close":1141,"change":497,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1141},"2026-03-03",9.52,-0.42,1238800,{"date":1157,"open":1114,"high":1153,"low":863,"close":1158,"change":931,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-02",9.46,3.61,1454600,{"date":1162,"open":925,"high":1163,"low":988,"close":949,"change":732,"percent_change":1164,"volume":1165,"transactions":9,"vwap":949},"2026-02-27",9.312,-1.3,1353300,{"date":1167,"open":942,"high":1168,"low":1169,"close":940,"change":901,"percent_change":1170,"volume":1171,"transactions":9,"vwap":940},"2026-02-26",9.3,9.045,2.44,1342900,{"date":1173,"open":998,"high":1174,"low":908,"close":936,"change":631,"percent_change":1175,"volume":1176,"transactions":9,"vwap":936},"2026-02-25",9.055,2.27,1092600,{"date":1178,"open":873,"high":892,"low":914,"close":1016,"change":245,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1016},"2026-02-24",-1.78,1419100,{"date":1182,"open":892,"high":1183,"low":872,"close":873,"change":285,"percent_change":1184,"volume":1185,"transactions":9,"vwap":873},"2026-02-23",9.215,-1.43,1754700,{"date":1187,"open":1010,"high":1188,"low":1010,"close":893,"change":275,"percent_change":1189,"volume":1190,"transactions":9,"vwap":893},"2026-02-20",9.17,2.7,1282700,{"date":1192,"open":828,"high":1193,"low":836,"close":1004,"change":631,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1004},"2026-02-19",8.895,2.3,1156000,{"date":1197,"open":1198,"high":873,"low":829,"close":854,"change":25,"percent_change":1199,"volume":1200,"transactions":9,"vwap":854},"2026-02-18",8.87,-2.25,1060200,{"date":1202,"open":998,"high":1203,"low":897,"close":1004,"change":830,"percent_change":1017,"volume":1204,"transactions":9,"vwap":1004},"2026-02-17",8.955,2042300,{"date":1206,"open":828,"high":1193,"low":444,"close":1207,"change":533,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-13",8.85,1.61,2069000,{"date":1211,"open":1108,"high":1010,"low":389,"close":1212,"change":780,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-12",8.71,-14.19,4779900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":542,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-11",10.19,10.22,10.065,10.15,-0.98,838000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-10",10.175,10.3,10.14,10.25,0.09,0.89,667800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":472,"percent_change":25,"volume":1238,"transactions":9,"vwap":1237},"2026-02-09",10.11,10.225,10,10.16,660900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":304,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-06",10.28,10.355,10.145,10.18,-0.78,585500,{"date":1248,"open":1249,"high":1249,"low":1228,"close":1250,"change":342,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-05",10.58,10.26,-3.02,1057200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1249,"change":392,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1249},"2026-02-04",10.43,10.59,10.365,1.63,952500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":266,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-03",10.35,10.503,10.24,10.41,0.39,913800,{"date":1269,"open":1250,"high":1265,"low":1237,"close":1270,"change":702,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-02",10.37,1.07,678700,{"date":1274,"open":1262,"high":1265,"low":1275,"close":1250,"change":245,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1250},"2026-01-30",10.07,-1.54,904900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":392,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-29",10.33,10.495,10.255,10.42,1.66,540200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1228,"change":401,"percent_change":256,"volume":1291,"transactions":9,"vwap":1228},"2026-01-28",10.29,10.48,10.245,533600,{"date":1293,"open":1227,"high":1226,"low":1294,"close":1241,"change":702,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1241},"2026-01-27",10.129,1.08,376400,{"date":1298,"open":1299,"high":1217,"low":1300,"close":1301,"change":192,"percent_change":1103,"volume":1302,"transactions":9,"vwap":1301},"2026-01-26",10.1,9.995,10.17,341500,{"date":1304,"open":1264,"high":1264,"low":1219,"close":1305,"change":594,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-23",10.09,-1.46,460300,{"date":1309,"open":1310,"high":1311,"low":1218,"close":1264,"change":542,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1264},"2026-01-22",10.34,10.4,-0.97,696400,{"date":1315,"open":1218,"high":1262,"low":1316,"close":1310,"change":682,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1310},"2026-01-21",10.151,1.17,482300,{"date":1320,"open":1237,"high":1228,"low":1275,"close":1218,"change":427,"percent_change":1082,"volume":1321,"transactions":9,"vwap":1218},"2026-01-20",640700,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1288,"change":266,"percent_change":1266,"volume":1326,"transactions":9,"vwap":1288},"2026-01-16",10.2,10.339,511100,{"date":1328,"open":1234,"high":1270,"low":1329,"close":1228,"change":601,"percent_change":950,"volume":1330,"transactions":9,"vwap":1228},"2026-01-15",9.99,572400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":695,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-14",9.88,10.05,9.83,10.04,1.62,417300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1333,"change":569,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1333},"2026-01-13",10.06,10.13,9.84,-1.4,520100,{"date":1347,"open":1348,"high":1219,"low":1335,"close":1349,"change":702,"percent_change":881,"volume":1350,"transactions":9,"vwap":1349},"2026-01-12",9.87,10.02,897300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":453,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-09",9.9,9.98,9.86,9.91,0.51,717000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1355,"change":682,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1355},"2026-01-08",9.7,9.955,9.651,1.23,774800,{"date":1367,"open":1368,"high":1336,"low":1369,"close":1370,"change":25,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-07",9.96,9.73,9.74,-2.01,1020000,{"date":1374,"open":1375,"high":1349,"low":1376,"close":1377,"change":427,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-06",10.01,9.825,9.94,-0.7,940200,{"date":1381,"open":1336,"high":1382,"low":1368,"close":1375,"change":542,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1375},"2026-01-05",10.118,-0.99,750300,{"date":1386,"open":1334,"high":1237,"low":1356,"close":1234,"change":192,"percent_change":17,"volume":1387,"transactions":9,"vwap":1234},"2026-01-02",515400,{"date":1389,"open":1305,"high":1244,"low":1329,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-31",10.03,-0.41,-3.93,938400,{"date":1395,"open":1310,"high":1396,"low":1397,"close":1398,"change":332,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-30",10.46,10.304,10.44,0.97,667200,{"date":1402,"open":1403,"high":1289,"low":1404,"close":1310,"change":646,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1310},"2025-12-29",10.45,10.305,-1.05,590500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1403,"change":497,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1403},"2025-12-26",10.49,10.54,10.425,-0.38,640000,{"date":1415,"open":1416,"high":1249,"low":1417,"close":1409,"change":453,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1409},"2025-12-24",10.47,10.435,0.48,277100,{"date":1421,"open":1422,"high":1423,"low":1283,"close":1398,"change":646,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1398},"2025-12-23",10.55,10.56,-1.04,425000,{"date":1427,"open":1423,"high":1428,"low":1429,"close":1422,"change":323,"percent_change":1056,"volume":1430,"transactions":9,"vwap":1422},"2025-12-22",10.665,10.525,591700,{"date":1432,"open":1422,"high":1433,"low":1422,"close":1434,"change":383,"percent_change":774,"volume":1435,"transactions":9,"vwap":1434},"2025-12-19",10.65,10.6,2820900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1249,"change":411,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1249},"2025-12-18",10.7,10.78,10.545,-0.84,892300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":192,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-17",10.61,10.76,10.565,10.67,0.76,977100,{"date":1452,"open":1453,"high":1454,"low":1249,"close":1256,"change":411,"percent_change":1441,"volume":1455,"transactions":9,"vwap":1256},"2025-12-16",10.72,10.779,708000,{"date":1457,"open":1446,"high":1458,"low":1448,"close":1459,"change":472,"percent_change":801,"volume":1460,"transactions":9,"vwap":1459},"2025-12-15",10.82,10.68,939900,{"date":1462,"open":1463,"high":1439,"low":1464,"close":1438,"change":112,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1438},"2025-12-12",10.64,10.62,0.56,952200,{"date":1468,"open":1445,"high":1469,"low":1470,"close":1463,"change":192,"percent_change":1449,"volume":1471,"transactions":9,"vwap":1463},"2025-12-11",10.69,10.605,512100,{"date":1473,"open":1434,"high":1474,"low":1440,"close":1423,"change":117,"percent_change":411,"volume":1475,"transactions":9,"vwap":1423},"2025-12-10",10.675,768800,{"date":1477,"open":1478,"high":1445,"low":1479,"close":1480,"change":1229,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-09",10.52,10.485,10.57,0.86,437200,{"date":1484,"open":1463,"high":1463,"low":1289,"close":1289,"change":245,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1289},"2025-12-08",-1.5,609500,{"date":1488,"open":1409,"high":1433,"low":1409,"close":1463,"change":956,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1463},"2025-12-05",1.24,633900,{"date":1492,"open":1434,"high":1474,"low":1409,"close":1493,"change":427,"percent_change":984,"volume":1494,"transactions":9,"vwap":1493},"2025-12-04",10.51,435600,{"date":1496,"open":1398,"high":1464,"low":1398,"close":1249,"change":631,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1249},"2025-12-03",1.93,518200,{"date":1500,"open":1255,"high":1398,"low":1241,"close":1501,"change":117,"percent_change":542,"volume":1471,"transactions":9,"vwap":1501},"2025-12-02",10.38,{"date":1503,"open":1270,"high":1504,"low":1505,"close":1506,"change":401,"percent_change":256,"volume":1507,"transactions":9,"vwap":1506},"2025-12-01",10.445,10.295,10.39,599900,{"date":1509,"open":1265,"high":1255,"low":1280,"close":1283,"change":112,"percent_change":858,"volume":1510,"transactions":9,"vwap":1283},"2025-11-28",339200,{"date":1512,"open":1241,"high":1513,"low":1241,"close":1514,"change":383,"percent_change":774,"volume":1515,"transactions":9,"vwap":1514},"2025-11-26",10.5,10.36,877100,{"date":1517,"open":1299,"high":1501,"low":1299,"close":1310,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1310},"2025-11-25",0.28,2.78,789400,{"date":1522,"open":1390,"high":1305,"low":1523,"close":1341,"change":453,"percent_change":721,"volume":1524,"transactions":9,"vwap":1341},"2025-11-24",9.95,946700,{"date":1526,"open":1527,"high":1390,"low":1370,"close":1375,"change":1518,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1375},"2025-11-21",9.77,2.88,654600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1369,"change":507,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1369},"2025-11-20",9.8,9.89,9.71,-0.61,590800,{"date":1538,"open":1355,"high":1539,"low":1540,"close":1541,"change":646,"percent_change":691,"volume":1542,"transactions":9,"vwap":1541},"2025-11-19",9.925,9.78,9.79,703900,{"date":1544,"open":1353,"high":1377,"low":1545,"close":1353,"change":383,"percent_change":631,"volume":1546,"transactions":9,"vwap":1353},"2025-11-18",9.85,636100,{"date":1548,"open":1354,"high":1334,"low":1355,"close":1333,"change":732,"percent_change":789,"volume":1549,"transactions":9,"vwap":1333},"2025-11-17",573600,{"date":1551,"open":1375,"high":1390,"low":1348,"close":1236,"change":117,"percent_change":542,"volume":1552,"transactions":9,"vwap":1236},"2025-11-14",793800,{"date":1554,"open":1555,"high":1556,"low":1523,"close":1375,"change":117,"percent_change":542,"volume":1557,"transactions":9,"vwap":1375},"2025-11-13",9.97,10.105,1429100,{"date":1559,"open":1560,"high":1561,"low":1329,"close":1349,"change":427,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1349},"2025-11-12",10.08,10.195,-0.69,814300,{"date":1565,"open":1348,"high":1566,"low":1540,"close":1305,"change":811,"percent_change":1035,"volume":1567,"transactions":9,"vwap":1305},"2025-11-11",10.115,1082900,{"date":1569,"open":1570,"high":1539,"low":1571,"close":1572,"change":411,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-10",9.92,9.795,9.82,-0.91,847500,{"date":1576,"open":1354,"high":1577,"low":1353,"close":1356,"change":427,"percent_change":1378,"volume":1578,"transactions":9,"vwap":1356},"2025-11-07",10.067,949500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1354,"change":915,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1354},"2025-11-06",10.27,10.285,9.975,-2.92,798800,{"date":1587,"open":1342,"high":1404,"low":1275,"close":1241,"change":956,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1241},"2025-11-05",1.28,914700,{"date":1591,"open":1560,"high":1220,"low":1592,"close":1220,"change":830,"percent_change":1593,"volume":1272,"transactions":9,"vwap":1220},"2025-11-04",10.0050001,0.3,{"date":1595,"open":1227,"high":1227,"low":1375,"close":1596,"change":472,"percent_change":25,"volume":1597,"transactions":9,"vwap":1596},"2025-11-03",10.12,1334100,{"date":1599,"open":1324,"high":1264,"low":1275,"close":1227,"change":542,"percent_change":1221,"volume":1600,"transactions":9,"vwap":1227},"2025-10-31",719500,{"date":1602,"open":1513,"high":1478,"low":1596,"close":1264,"change":1154,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1264},"2025-10-30",-3.94,1279700,{"date":1606,"open":1607,"high":1608,"low":1447,"close":1609,"change":323,"percent_change":1056,"volume":1610,"transactions":9,"vwap":1609},"2025-10-29",10.71,10.8,10.66,706700,{"date":1612,"open":1613,"high":1614,"low":1609,"close":1607,"change":304,"percent_change":508,"volume":1615,"transactions":9,"vwap":1607},"2025-10-28",10.79,10.83,550700,{"date":1617,"open":1618,"high":1619,"low":1446,"close":1613,"change":497,"percent_change":1076,"volume":1620,"transactions":9,"vwap":1613},"2025-10-27",10.81,10.87,396900,{"date":1622,"open":1618,"high":1623,"low":1624,"close":1614,"change":453,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1614},"2025-10-24",10.88,10.77,0.46,433900,{"date":1628,"open":1623,"high":1623,"low":1624,"close":1439,"change":427,"percent_change":579,"volume":1629,"transactions":9,"vwap":1439},"2025-10-23",495400,{"date":1631,"open":1607,"high":1632,"low":1607,"close":1633,"change":1060,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-22",10.855,10.85,1.69,502700,{"date":1637,"open":1453,"high":1613,"low":1609,"close":1448,"change":507,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1448},"2025-10-21",-0.56,409900,{"date":1641,"open":1433,"high":1642,"low":1433,"close":1643,"change":192,"percent_change":481,"volume":1644,"transactions":9,"vwap":1643},"2025-10-20",10.75,10.73,455600,{"date":1646,"open":1445,"high":1469,"low":1256,"close":1433,"change":830,"percent_change":1518,"volume":1647,"transactions":9,"vwap":1433},"2025-10-17",508000,{"date":1649,"open":1463,"high":1469,"low":1478,"close":1464,"change":497,"percent_change":1412,"volume":1650,"transactions":9,"vwap":1464},"2025-10-16",704600,{"date":1652,"open":1613,"high":1653,"low":1654,"close":1609,"change":411,"percent_change":1441,"volume":1655,"transactions":9,"vwap":1609},"2025-10-15",10.84,10.643,549500,{"date":1657,"open":1256,"high":1624,"low":1256,"close":1642,"change":192,"percent_change":481,"volume":1658,"transactions":9,"vwap":1642},"2025-10-14",804200,{"date":1660,"open":1434,"high":1661,"low":1447,"close":1448,"change":332,"percent_change":418,"volume":1662,"transactions":9,"vwap":1448},"2025-10-13",10.74,504600,{"date":1664,"open":1480,"high":1459,"low":1478,"close":1480,"change":490,"percent_change":490,"volume":1665,"transactions":9,"vwap":1480},"2025-10-10",704800,{"date":1667,"open":1439,"high":1668,"low":1669,"close":1480,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1480},"2025-10-09",10.805,10.535,-0.18,-1.67,557800,{"date":1674,"open":1643,"high":1675,"low":1438,"close":1642,"change":969,"percent_change":142,"volume":1676,"transactions":9,"vwap":1642},"2025-10-08",10.775,517500,{"date":1678,"open":1439,"high":1619,"low":1459,"close":1459,"change":732,"percent_change":691,"volume":1679,"transactions":9,"vwap":1459},"2025-10-07",567100,{"date":1681,"open":1682,"high":30,"low":1675,"close":1608,"change":224,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1608},"2025-10-06",11.03,-2.35,774700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":30,"change":1229,"percent_change":1690,"volume":1691,"transactions":9,"vwap":30},"2025-10-03",10.99,11.195,10.981,0.82,765400,{"date":1693,"open":1623,"high":1694,"low":1623,"close":1695,"change":1229,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-02",11,10.97,0.83,415500,{"date":1699,"open":1439,"high":1700,"low":1701,"close":1623,"change":383,"percent_change":1060,"volume":1702,"transactions":9,"vwap":1623},"2025-10-01",10.94,10.755,476400,{"date":1704,"open":1614,"high":1619,"low":1433,"close":1705,"change":402,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-30",10.86,-3.21,501400,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":323,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-09-29",11.27,11.145,11.22,-0.44,800900,{"date":1716,"open":1717,"high":1718,"low":1688,"close":1710,"change":266,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1710},"2025-09-26",11.24,11.345,0.36,528900,{"date":1722,"open":1717,"high":1723,"low":1724,"close":1725,"change":266,"percent_change":1719,"volume":1726,"transactions":9,"vwap":1725},"2025-09-25",11.305,11.175,11.23,483600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":213,"percent_change":1229,"volume":1733,"transactions":9,"vwap":1732},"2025-09-24",11.15,11.3,11.12,11.19,624900,{"date":1735,"open":1729,"high":1736,"low":1729,"close":1737,"change":266,"percent_change":1719,"volume":1738,"transactions":9,"vwap":1737},"2025-09-23",11.255,11.18,519600,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":732,"percent_change":1743,"volume":995,"transactions":9,"vwap":1742},"2025-09-22",11.28,11.14,-1.07,{"date":1745,"open":1746,"high":1747,"low":1725,"close":1748,"change":507,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-09-19",11.35,11.36,11.26,-0.53,1241800,{"date":1752,"open":1741,"high":1753,"low":1754,"close":1755,"change":453,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-18",11.43,11.25,11.32,0.44,463400,{"date":1759,"open":1746,"high":1760,"low":1754,"close":1710,"change":507,"percent_change":1749,"volume":1761,"transactions":9,"vwap":1710},"2025-09-17",11.53,470500,{"date":1763,"open":1753,"high":1764,"low":1736,"close":1765,"change":542,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-16",11.5,11.33,-0.87,411400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1753,"change":969,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1753},"2025-09-15",11.41,11.49,11.34,0.62,365000,{"date":1776,"open":1777,"high":1778,"low":1746,"close":1747,"change":245,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1747},"2025-09-12",11.47,11.48,-1.39,288600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":507,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-11",11.62,11.68,11.505,11.52,-0.52,592100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":401,"percent_change":224,"volume":1795,"transactions":9,"vwap":1794},"2025-09-10",11.61,11.65,11.51,11.58,330600,{"date":1797,"open":1798,"high":1799,"low":1791,"close":1791,"change":323,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1791},"2025-09-09",11.63,11.74,-0.43,303300,{"date":1803,"open":1804,"high":1805,"low":1794,"close":1806,"change":117,"percent_change":411,"volume":1807,"transactions":9,"vwap":1806},"2025-09-08",11.69,11.72,11.66,529300,{"date":1809,"open":1805,"high":1810,"low":1811,"close":1812,"change":213,"percent_change":1229,"volume":1801,"transactions":9,"vwap":1812},"2025-09-05",11.84,11.6,11.67,{"date":1814,"open":1811,"high":1815,"low":1816,"close":1806,"change":682,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1806},"2025-09-04",11.7,11.55,1.04,359500,{"date":1820,"open":1772,"high":1794,"low":1772,"close":1821,"change":1060,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-03",11.54,1.58,441400,{"date":1825,"open":1826,"high":1760,"low":1755,"close":1747,"change":801,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1747},"2025-09-02",11.45,-1.65,427000,{"date":1830,"open":1746,"high":1831,"low":1772,"close":1816,"change":774,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1816},"2025-08-29",11.56,1.67,390900,{"date":1835,"open":1836,"high":1836,"low":1754,"close":1747,"change":213,"percent_change":1229,"volume":1837,"transactions":9,"vwap":1747},"2025-08-28",11.42,239400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1746,"change":213,"percent_change":1229,"volume":1843,"transactions":9,"vwap":1746},"2025-08-27",11.29,11.39,11.225,598200,{"date":1845,"open":1754,"high":1846,"low":1847,"close":1772,"change":969,"percent_change":1773,"volume":1848,"transactions":9,"vwap":1772},"2025-08-26",11.355,11.2,485200,{"date":1850,"open":1851,"high":1852,"low":1748,"close":1710,"change":323,"percent_change":1713,"volume":1853,"transactions":9,"vwap":1710},"2025-08-25",11.31,11.366,319900,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1755,"change":1518,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1755},"2025-08-22",11.07,11.37,2.54,665300,{"date":1861,"open":1729,"high":1732,"low":1862,"close":1863,"change":245,"percent_change":1184,"volume":1864,"transactions":9,"vwap":1863},"2025-08-21",11.02,11.04,274700,{"date":1866,"open":1867,"high":1754,"low":1868,"close":1847,"change":112,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1847},"2025-08-20",11.16,11.155,0.54,306800,{"date":1872,"open":1873,"high":1729,"low":1863,"close":1742,"change":1229,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1742},"2025-08-19",11.05,0.81,344700,{"date":1877,"open":1863,"high":1878,"low":1682,"close":1873,"change":830,"percent_change":811,"volume":1879,"transactions":9,"vwap":1873},"2025-08-18",11.165,349700,{"date":1881,"open":1863,"high":1882,"low":1700,"close":1862,"change":383,"percent_change":1060,"volume":1883,"transactions":9,"vwap":1862},"2025-08-15",11.075,386500,{"date":1885,"open":1886,"high":1729,"low":1887,"close":1694,"change":245,"percent_change":1184,"volume":1888,"transactions":9,"vwap":1694},"2025-08-14",11.08,10.935,311600,{"date":1890,"open":1891,"high":1737,"low":1891,"close":1867,"change":1060,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1867},"2025-08-13",10.98,1.64,568400,{"date":1895,"open":1705,"high":1687,"low":1896,"close":1891,"change":631,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1891},"2025-08-12",10.835,1.86,426300,{"date":1900,"open":1653,"high":1901,"low":1643,"close":1439,"change":304,"percent_change":508,"volume":1902,"transactions":9,"vwap":1439},"2025-08-11",10.92,465100,{"date":1904,"open":1901,"high":1905,"low":1618,"close":1705,"change":472,"percent_change":1670,"volume":1906,"transactions":9,"vwap":1705},"2025-08-08",10.93,487900,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1623,"change":112,"percent_change":921,"volume":1911,"transactions":9,"vwap":1623},"2025-08-07",10.91,10.765,396800,{"date":1913,"open":1653,"high":1914,"low":1458,"close":1458,"change":427,"percent_change":324,"volume":1915,"transactions":9,"vwap":1458},"2025-08-06",10.915,696800,{"date":1917,"open":1608,"high":1700,"low":1613,"close":1918,"change":969,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-05",10.89,0.65,869000,{"date":1922,"open":1396,"high":1633,"low":1501,"close":1458,"change":1017,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1458},"2025-08-04",3.24,1323200,{"date":1926,"open":1334,"high":1289,"low":1334,"close":1289,"change":152,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1289},"2025-08-01",3.76,1250700,{"date":1930,"open":1236,"high":1228,"low":1541,"close":1299,"change":383,"percent_change":631,"volume":1931,"transactions":9,"vwap":1299},"2025-07-31",1089900,{"date":1933,"open":1226,"high":1226,"low":1368,"close":1560,"change":569,"percent_change":1135,"volume":1934,"transactions":9,"vwap":1560},"2025-07-30",827800,{"date":1936,"open":1310,"high":1398,"low":1220,"close":1218,"change":304,"percent_change":1245,"volume":1937,"transactions":9,"vwap":1218},"2025-07-29",1280700,{"date":1939,"open":1255,"high":1403,"low":1940,"close":1226,"change":594,"percent_change":780,"volume":1941,"transactions":9,"vwap":1226},"2025-07-28",10.21,748400,{"date":1943,"open":1478,"high":1422,"low":1514,"close":1403,"change":401,"percent_change":256,"volume":1944,"transactions":9,"vwap":1403},"2025-07-25",446600,{"date":1946,"open":1445,"high":1947,"low":1289,"close":1289,"change":801,"percent_change":1179,"volume":1948,"transactions":9,"vwap":1289},"2025-07-24",10.655,538500,{"date":1950,"open":1480,"high":1459,"low":1480,"close":1448,"change":956,"percent_change":1364,"volume":1951,"transactions":9,"vwap":1448},"2025-07-23",422700,{"date":1953,"open":1289,"high":1470,"low":1954,"close":1410,"change":214,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1410},"2025-07-22",10.415,1.44,475100,{"date":1958,"open":1513,"high":1959,"low":1506,"close":1506,"change":507,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1506},"2025-07-21",10.595,-0.57,558800,{"date":1963,"open":1624,"high":1964,"low":1398,"close":1403,"change":224,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1403},"2025-07-18",10.796,-2.43,712700,{"date":1968,"open":1614,"high":1969,"low":1607,"close":1607,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1607},"2025-07-17",10.917,-0.17,-1.56,510600,{"date":1974,"open":1618,"high":1901,"low":1701,"close":1623,"change":956,"percent_change":784,"volume":1975,"transactions":9,"vwap":1623},"2025-07-16",459300,{"date":1977,"open":1978,"high":1694,"low":1642,"close":1642,"change":25,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1642},"2025-07-15",10.95,-1.83,415200,{"date":1982,"open":1901,"high":1983,"low":1705,"close":1978,"change":213,"percent_change":1229,"volume":1984,"transactions":9,"vwap":1978},"2025-07-14",10.985,387200,{"date":1986,"open":1987,"high":1873,"low":1901,"close":1700,"change":646,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1700},"2025-07-11",10.96,-1,367400,{"date":1991,"open":1905,"high":30,"low":1909,"close":1873,"change":192,"percent_change":43,"volume":1992,"transactions":9,"vwap":1873},"2025-07-10",894600,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1695,"change":1229,"percent_change":1696,"volume":1997,"transactions":9,"vwap":1695},"2025-07-09",10.9,10.995,400500,{"date":1999,"open":1642,"high":1905,"low":1642,"close":1623,"change":695,"percent_change":2000,"volume":1387,"transactions":9,"vwap":1623},"2025-07-08",1.49,{"date":2002,"open":1918,"high":2003,"low":1469,"close":1453,"change":1143,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1453},"2025-07-07",10.918,-1.92,580900,{"date":2007,"open":1905,"high":2008,"low":1458,"close":1905,"change":117,"percent_change":411,"volume":2009,"transactions":9,"vwap":1905},"2025-07-03",11.015,318400,{"date":2011,"open":1891,"high":1687,"low":1633,"close":1700,"change":332,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1700},"2025-07-02",0.92,947600,{"date":2015,"open":1463,"high":1687,"low":1463,"close":1653,"change":214,"percent_change":2016,"volume":1600,"transactions":9,"vwap":1653},"2025-07-01",1.4,{"date":2018,"open":1469,"high":1642,"low":1447,"close":1469,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1469},"2025-06-30",-0.34,-3.08,587400,{"date":2023,"open":1856,"high":2024,"low":1891,"close":1682,"change":497,"percent_change":402,"volume":2025,"transactions":9,"vwap":1682},"2025-06-27",11.13,1260800,{"date":2027,"open":1995,"high":1856,"low":1633,"close":1856,"change":631,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1856},"2025-06-26",1.84,899900,{"date":2031,"open":1619,"high":1862,"low":1618,"close":1619,"change":401,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1619},"2025-06-25",-0.28,969400,{"date":2035,"open":1687,"high":2036,"low":2037,"close":1995,"change":323,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1995},"2025-06-24",11.0050001,10.885,-0.46,654100,{"date":2041,"open":1633,"high":2042,"low":1642,"close":1978,"change":112,"percent_change":921,"volume":2043,"transactions":9,"vwap":1978},"2025-06-23",10.955,581300,{"date":2045,"open":1653,"high":1700,"low":1608,"close":1918,"change":332,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1918},"2025-06-20",0.93,1101200,{"date":2049,"open":1607,"high":1918,"low":1433,"close":1613,"change":702,"percent_change":314,"volume":1676,"transactions":9,"vwap":1613},"2025-06-18",{"date":2051,"open":1438,"high":1608,"low":1433,"close":1459,"change":542,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1459},"2025-06-17",-0.93,589400,{"date":2055,"open":1623,"high":1987,"low":1910,"close":1439,"change":497,"percent_change":1076,"volume":2056,"transactions":9,"vwap":1439},"2025-06-16",627600,{"date":2058,"open":1694,"high":2059,"low":1618,"close":1458,"change":2032,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1458},"2025-06-13",11.055,-2.52,649800,{"date":2063,"open":1694,"high":2064,"low":1695,"close":2065,"change":490,"percent_change":490,"volume":2066,"transactions":9,"vwap":2065},"2025-06-12",11.11,11.1,1706600,{"date":2068,"open":1737,"high":1725,"low":2069,"close":2065,"change":401,"percent_change":363,"volume":2070,"transactions":9,"vwap":2065},"2025-06-11",11.035,962600,{"date":2072,"open":2064,"high":2073,"low":1891,"close":2024,"change":490,"percent_change":490,"volume":2074,"transactions":9,"vwap":2024},"2025-06-10",11.215,1008200,{"date":2076,"open":2064,"high":2077,"low":2064,"close":2024,"change":830,"percent_change":811,"volume":2078,"transactions":9,"vwap":2024},"2025-06-09",11.21,378300,{"date":2080,"open":1863,"high":2081,"low":1891,"close":2065,"change":1060,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2065},"2025-06-06",11.105,1.65,433500,{"date":2085,"open":1909,"high":2069,"low":1705,"close":1901,"change":490,"percent_change":490,"volume":2086,"transactions":9,"vwap":1901},"2025-06-05",577100,{"date":2088,"open":1905,"high":1987,"low":2089,"close":1901,"change":117,"percent_change":411,"volume":2090,"transactions":9,"vwap":1901},"2025-06-04",10.865,283300,{"date":2092,"open":1613,"high":1682,"low":1624,"close":1905,"change":1229,"percent_change":1696,"volume":2093,"transactions":9,"vwap":1905},"2025-06-03",392600,{"date":2095,"open":1978,"high":2042,"low":1608,"close":1653,"change":801,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1653},"2025-06-02",-1.72,295200,{"date":2099,"open":30,"high":2100,"low":1687,"close":1682,"change":323,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1682},"2025-05-30",11.17,-0.45,341400,{"date":2104,"open":1694,"high":2105,"low":1987,"close":1886,"change":682,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1886},"2025-05-29",11.115,1.09,343100,{"date":2109,"open":1695,"high":2110,"low":2111,"close":1987,"change":323,"percent_change":2101,"volume":2078,"transactions":9,"vwap":1987},"2025-05-28",11.081,10.945,{"date":2113,"open":1987,"high":1862,"low":1632,"close":2114,"change":214,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-05-27",11.01,1.38,353000,{"date":2118,"open":1459,"high":1995,"low":1428,"close":1705,"change":453,"percent_change":1625,"volume":2119,"transactions":9,"vwap":1705},"2025-05-23",438400,{"date":2121,"open":1439,"high":1700,"low":1445,"close":1618,"change":490,"percent_change":490,"volume":2122,"transactions":9,"vwap":1618},"2025-05-22",592500,{"date":2124,"open":1754,"high":1748,"low":1618,"close":1618,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1618},"2025-05-21",-0.51,-4.51,616200,{"date":2129,"open":2130,"high":2131,"low":1730,"close":1755,"change":646,"percent_change":747,"volume":2132,"transactions":9,"vwap":1755},"2025-05-20",11.4,11.44,528500,{"date":2134,"open":2135,"high":1793,"low":1747,"close":1753,"change":542,"percent_change":1766,"volume":2136,"transactions":9,"vwap":1753},"2025-05-19",11.38,375800,{"date":2138,"open":1821,"high":1806,"low":2139,"close":1760,"change":213,"percent_change":1229,"volume":2140,"transactions":9,"vwap":1760},"2025-05-16",11.46,598600,{"date":2142,"open":1753,"high":2143,"low":2135,"close":1786,"change":956,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1786},"2025-05-15",11.535,1.14,553500,{"date":2147,"open":1793,"high":1831,"low":1746,"close":1841,"change":1970,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1841},"2025-05-14",-1.47,501100,{"date":2151,"open":1760,"high":1798,"low":1770,"close":1831,"change":332,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1831},"2025-05-13",0.87,300300,{"date":2155,"open":1821,"high":1794,"low":1836,"close":2139,"change":695,"percent_change":2156,"volume":1345,"transactions":9,"vwap":2139},"2025-05-12",1.42,{"date":2158,"open":1754,"high":2159,"low":1732,"close":1730,"change":112,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1730},"2025-05-09",11.315,0.53,283000,{"date":2163,"open":1731,"high":2164,"low":2065,"close":1717,"change":695,"percent_change":1955,"volume":2165,"transactions":9,"vwap":1717},"2025-05-08",11.279,323100,{"date":2167,"open":1867,"high":1842,"low":30,"close":1886,"change":472,"percent_change":1670,"volume":2168,"transactions":9,"vwap":1886},"2025-05-07",449700,{"date":2170,"open":1748,"high":1772,"low":2065,"close":2065,"change":473,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2065},"2025-05-06",-2.2,399200,{"date":2174,"open":1836,"high":1836,"low":1840,"close":1746,"change":542,"percent_change":1766,"volume":2175,"transactions":9,"vwap":1746},"2025-05-05",307500,{"date":2177,"open":2130,"high":1821,"low":1841,"close":1826,"change":332,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1826},"2025-05-02",0.88,516500,{"date":2181,"open":1836,"high":2182,"low":1851,"close":1746,"change":401,"percent_change":224,"volume":2183,"transactions":9,"vwap":1746},"2025-05-01",11.529,431800,{"date":2185,"open":1748,"high":1764,"low":1694,"close":2135,"change":1143,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2135},"2025-04-30",-1.81,705800,{"date":2189,"open":1608,"high":1792,"low":1608,"close":2190,"change":323,"percent_change":1800,"volume":2191,"transactions":9,"vwap":2190},"2025-04-29",11.59,916600,{"date":2193,"open":1798,"high":2194,"low":2195,"close":2196,"change":213,"percent_change":1229,"volume":2132,"transactions":9,"vwap":2196},"2025-04-28",11.73,11.555,11.64,{"date":2198,"open":2139,"high":2196,"low":2199,"close":1798,"change":695,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1798},"2025-04-25",11.375,1.39,371900,{"date":2203,"open":1786,"high":2204,"low":2130,"close":1777,"change":401,"percent_change":224,"volume":2205,"transactions":9,"vwap":1777},"2025-04-24",11.553,332000,{"date":2207,"open":2208,"high":181,"low":2209,"close":1764,"change":507,"percent_change":1787,"volume":2210,"transactions":9,"vwap":1764},"2025-04-23",11.8,11.465,513300,{"date":185,"open":1857,"high":1794,"low":1851,"close":1831,"change":774,"percent_change":1832,"volume":2212,"transactions":9,"vwap":1831},449900]