[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEVN":3,"homepage-market-summary":34,"stock-historical-SEVN":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"SEVN","2026-10-08",{"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},"Seven Hills Realty Trust Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Seven Hills Realty Trust is a real estate investment trust. The company is engaged in originating and investing in floating-rate first mortgage loans secured by middle-market and transitional commercial real estate. Its primary objective is to balance capital preservation with the generation of risk-adjusted returns. The company operates in one business segment: originating and investing in floating-rate first mortgage loans secured by CRE properties.","Newton, MA",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},16.185,1.12,"Quarterly","2026-10-19",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},6.92,6.8,6.955,6.79,0.13,1.91,114214.550123,1887,6.8946,10.91,6.7,140516.38134849403,5.2,5123,{"status":35,"indices":36,"watchlist":80,"sectors":101,"benchmarks":156},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,94],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":16,"is_up":57,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":57},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":57},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":77,"price":135,"is_up":57},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":57},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":57},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},12.86,113656,41484411.718472,-37.83,"2025-04-28",[188,189,198,209,219,228,236,245,255,264,275,283,293,302,311,320,327,334,343,349,357,365,371,379,390,400,406,417,423,433,440,448,457,465,472,479,487,494,500,508,514,521,527,535,541,547,554,560,566,573,580,589,598,606,613,621,630,639,648,657,665,670,676,682,688,694,701,706,712,718,723,728,733,740,744,751,758,763,768,774,780,784,788,792,797,801,805,810,814,820,825,830,834,838,841,845,849,853,856,860,866,870,875,878,882,886,889,892,895,899,904,909,914,918,922,925,931,937,942,946,950,954,957,960,964,967,972,975,979,983,987,990,993,996,1000,1006,1009,1012,1016,1020,1023,1027,1031,1035,1040,1044,1047,1050,1053,1057,1061,1067,1072,1076,1080,1087,1094,1101,1104,1107,1112,1116,1120,1124,1127,1131,1135,1139,1145,1152,1156,1159,1162,1168,1171,1175,1178,1182,1188,1195,1202,1210,1216,1223,1228,1233,1237,1240,1244,1248,1253,1257,1262,1265,1270,1274,1277,1280,1283,1288,1293,1300,1307,1314,1321,1329,1338,1344,1349,1353,1357,1361,1364,1368,1371,1375,1378,1381,1384,1387,1391,1394,1397,1400,1403,1406,1410,1413,1416,1420,1423,1427,1431,1436,1440,1445,1453,1460,1468,1476,1483,1490,1496,1504,1510,1517,1524,1530,1536,1543,1548,1554,1558,1563,1569,1574,1579,1584,1590,1594,1599,1602,1606,1611,1614,1620,1628,1635,1640,1646,1651,1657,1664,1669,1673,1677,1681,1686,1690,1695,1699,1702,1705,1709,1715,1719,1722,1724,1728,1732,1736,1740,1745,1749,1753,1756,1761,1766,1769,1773,1776,1780,1785,1790,1793,1796,1800,1803,1808,1814,1820,1825,1830,1834,1841,1849,1856,1862,1868,1875,1884,1891,1897,1903,1910,1915,1921,1927,1931,1936,1941,1945,1950,1955,1959,1964,1969,1974,1982,1986,1990,1995,1999,2004,2010,2014,2020,2023,2028,2033,2038,2043,2047,2052,2055,2059,2063,2067,2070,2074,2077,2081,2085,2090,2096],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":30,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",6.88,6.8991,-0.11,-1.59,175562.958218,2426,6.763,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",6.84,6.945,6.7701,6.9,0.06,0.88,155917.984753,1953,6.8987,{"date":210,"open":211,"high":212,"low":213,"close":200,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",6.81,6.98,6.75,0.09,1.33,304077.296054,3286,6.8828,{"date":220,"open":211,"high":221,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",6.85,6.71,-0.06,-0.88,233092.431377,3619,6.7662,{"date":229,"open":191,"high":203,"low":230,"close":211,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",6.735,-0.07,-1.02,313795.590959,4685,6.8121,{"date":237,"open":238,"high":239,"low":191,"close":191,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",7.23,7.235,-0.34,-4.71,306083.358395,3889,7.0004,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",7.21,7.36,7.19,7.22,0,161377.534039,3764,7.2371,{"date":256,"open":257,"high":258,"low":247,"close":250,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",7.27,7.31,-0.1,-1.37,124850.877166,2501,7.252,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",7.29,7.335,7.2238,7.32,0.01,0.14,103110.476399,2015,7.3109,{"date":276,"open":257,"high":277,"low":278,"close":258,"change":204,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",7.33,7.195,0.83,178778.256993,2882,7.2707,{"date":284,"open":285,"high":286,"low":239,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",7.47,7.475,7.25,-0.21,-2.82,145952.786318,2270,7.2964,{"date":294,"open":295,"high":286,"low":296,"close":297,"change":24,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",7.37,7.3401,7.46,1.77,106546.426748,2300,7.434,{"date":303,"open":277,"high":304,"low":305,"close":277,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",7.4099,7.3,-0.01,-0.14,144203.466954,2060,7.3457,{"date":312,"open":248,"high":313,"low":314,"close":315,"change":223,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",7.4,7.26,7.34,-0.81,690572.5479,2896,7.3353,{"date":321,"open":285,"high":285,"low":295,"close":313,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",0.04,0.54,148522.04183,3427,7.4045,{"date":328,"open":297,"high":329,"low":277,"close":248,"change":71,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",7.465,-0.67,201965.147281,3332,7.3975,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":270,"percent_change":271,"volume":340,"transactions":341,"vwap":342},"2026-09-15",7.38,7.44,7.345,7.41,114657.348379,2908,7.3987,{"date":344,"open":313,"high":345,"low":315,"close":313,"change":306,"percent_change":346,"volume":347,"transactions":348,"vwap":313},"2026-09-14",7.445,-0.13,119545.356271,2665,{"date":350,"open":313,"high":351,"low":248,"close":339,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",7.57,0.07,0.95,164943.255791,3106,7.4224,{"date":358,"open":359,"high":360,"low":258,"close":315,"change":176,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",7.43,7.435,-0.41,212815.454066,3516,7.3511,{"date":366,"open":359,"high":337,"low":295,"close":295,"change":231,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",-0.94,142360.86169,2561,7.4044,{"date":372,"open":351,"high":373,"low":374,"close":337,"change":259,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",7.5915,7.415,-1.33,138835.068264,2575,7.4696,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",7.5,7.61,7.495,7.54,0.03,0.4,92434.199566,1780,7.5653,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":214,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",7.49,7.575,7.42,7.51,1.21,147057.676328,2025,7.4945,{"date":401,"open":384,"high":384,"low":374,"close":394,"change":223,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",-0.8,161880.609073,2334,7.4533,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",7.56,7.59,7.455,7.48,-0.09,-1.19,199046.340668,3368,7.5169,{"date":418,"open":419,"high":420,"low":384,"close":351,"change":306,"percent_change":346,"volume":421,"transactions":273,"vwap":422},"2026-08-31",7.55,7.66,209551.563676,7.607,{"date":424,"open":425,"high":426,"low":408,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",7.6,7.67,7.58,-0.02,-0.26,109491.839312,1651,7.595,{"date":434,"open":425,"high":435,"low":436,"close":425,"change":428,"percent_change":429,"volume":437,"transactions":438,"vwap":439},"2026-08-27",7.6677,7.555,151052.379306,1824,7.6017,{"date":441,"open":442,"high":442,"low":432,"close":443,"change":193,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",7.71,7.62,-1.42,102931.637304,2100,7.6281,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":176,"percent_change":115,"volume":454,"transactions":455,"vwap":456},"2026-08-25",7.76,7.775,7.63,7.73,88834.161016,1710,7.7024,{"date":458,"open":450,"high":459,"low":460,"close":450,"change":204,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",7.87,7.74,0.78,120659.699064,1685,7.8027,{"date":466,"open":467,"high":453,"low":420,"close":468,"change":270,"percent_change":24,"volume":469,"transactions":470,"vwap":471},"2026-08-21",7.72,7.7,73161.464384,1630,7.702,{"date":473,"open":474,"high":467,"low":452,"close":475,"change":270,"percent_change":24,"volume":476,"transactions":477,"vwap":478},"2026-08-20",7.68,7.69,75999.142854,1930,7.6759,{"date":480,"open":409,"high":481,"low":409,"close":474,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",7.78,0.05,0.66,87409.25884,1814,7.7008,{"date":488,"open":489,"high":490,"low":419,"close":452,"change":428,"percent_change":429,"volume":491,"transactions":492,"vwap":493},"2026-08-18",7.65,7.675,74569.812123,1523,7.6365,{"date":495,"open":453,"high":496,"low":489,"close":489,"change":193,"percent_change":444,"volume":497,"transactions":498,"vwap":499},"2026-08-17",7.75,68880.175946,1290,7.6923,{"date":501,"open":502,"high":503,"low":504,"close":450,"change":322,"percent_change":505,"volume":506,"transactions":355,"vwap":507},"2026-08-14",7.77,7.805,7.715,0.52,142905.325932,7.7643,{"date":509,"open":467,"high":510,"low":475,"close":467,"change":204,"percent_change":461,"volume":511,"transactions":512,"vwap":513},"2026-08-13",7.8,133886.719946,2376,7.7269,{"date":515,"open":419,"high":450,"low":419,"close":420,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",0.08,1.06,195136.381547,2806,7.6525,{"date":522,"open":381,"high":426,"low":285,"close":427,"change":214,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",1.2,153284.331682,2744,7.5857,{"date":528,"open":489,"high":489,"low":529,"close":392,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",7.45,-0.2,-2.6,162706.98092,3282,7.5279,{"date":536,"open":467,"high":537,"low":489,"close":475,"change":176,"percent_change":115,"volume":538,"transactions":539,"vwap":540},"2026-08-07",7.763,184205.004531,3068,7.7081,{"date":542,"open":450,"high":543,"low":426,"close":467,"change":306,"percent_change":346,"volume":544,"transactions":545,"vwap":546},"2026-08-06",7.83,144007.394941,2653,7.7576,{"date":548,"open":420,"high":549,"low":427,"close":453,"change":516,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",7.745,1.05,115904.188494,3145,7.6955,{"date":555,"open":442,"high":467,"low":425,"close":489,"change":385,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",0.39,127510.768021,2267,7.6556,{"date":561,"open":489,"high":562,"low":382,"close":443,"change":516,"percent_change":517,"volume":563,"transactions":564,"vwap":565},"2026-08-03",7.7947,136413.435807,3190,7.681,{"date":567,"open":419,"high":568,"low":569,"close":384,"change":270,"percent_change":24,"volume":570,"transactions":571,"vwap":572},"2026-07-31",7.5754,7.365,232741.282312,4419,7.4835,{"date":574,"open":502,"high":575,"low":381,"close":576,"change":346,"percent_change":577,"volume":578,"transactions":579,"vwap":568},"2026-07-30",7.788,7.53,-1.7,165399.192568,3365,{"date":581,"open":582,"high":583,"low":420,"close":420,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",8.01,8.1,-0.38,-4.73,343239.674191,5210,7.764,{"date":590,"open":591,"high":583,"low":592,"close":593,"change":322,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",8,7.92,8.04,0.5,183105.282824,3310,8.0113,{"date":599,"open":600,"high":601,"low":600,"close":591,"change":56,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",7.85,8.03,1.27,164520.36564,2914,7.9816,{"date":607,"open":543,"high":592,"low":608,"close":609,"change":352,"percent_change":110,"volume":610,"transactions":611,"vwap":612},"2026-07-24",7.79,7.9,129801.803411,2455,7.8742,{"date":614,"open":591,"high":615,"low":481,"close":543,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",8.14,-0.28,-3.45,258582.565349,5323,7.8851,{"date":622,"open":623,"high":624,"low":582,"close":625,"change":71,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",8.05,8.125,8.11,-0.61,198183.453074,2686,8.0693,{"date":631,"open":582,"high":632,"low":633,"close":634,"change":171,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",8.17,7.94,8.16,1.49,159163.725212,2263,8.0897,{"date":640,"open":641,"high":642,"low":582,"close":593,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",8.24,8.29,-0.49,-5.74,255572.806642,3631,8.1041,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-17",8.67,8.69,8.42,8.53,-0.17,-1.95,327100,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-16",8.4,8.71,8.7,0.3,3.57,256400,{"date":666,"open":659,"high":667,"low":659,"close":659,"change":385,"percent_change":668,"volume":669,"transactions":9,"vwap":659},"2026-07-15",8.5,0.36,132600,{"date":671,"open":672,"high":667,"low":673,"close":673,"change":412,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-14",8.46,8.37,-1.06,85800,{"date":677,"open":678,"high":679,"low":652,"close":672,"change":204,"percent_change":680,"volume":681,"transactions":9,"vwap":672},"2026-07-13",8.43,8.52,0.71,88100,{"date":683,"open":684,"high":678,"low":685,"close":659,"change":686,"percent_change":215,"volume":687,"transactions":9,"vwap":659},"2026-07-10",8.35,8.3,0.11,78900,{"date":689,"open":690,"high":678,"low":691,"close":642,"change":231,"percent_change":692,"volume":693,"transactions":9,"vwap":642},"2026-07-09",8.36,8.27,-0.84,96400,{"date":695,"open":696,"high":697,"low":698,"close":690,"change":428,"percent_change":699,"volume":700,"transactions":9,"vwap":690},"2026-07-08",8.32,8.45,8.28,-0.24,85400,{"date":702,"open":659,"high":703,"low":704,"close":704,"change":428,"percent_change":699,"volume":705,"transactions":9,"vwap":704},"2026-07-07",8.47,8.38,70300,{"date":707,"open":708,"high":709,"low":659,"close":659,"change":654,"percent_change":710,"volume":711,"transactions":9,"vwap":659},"2026-07-06",8.6,8.64,-1.98,144400,{"date":713,"open":714,"high":709,"low":714,"close":715,"change":322,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-02",8.54,8.57,0.47,62500,{"date":719,"open":697,"high":720,"low":678,"close":653,"change":56,"percent_change":721,"volume":722,"transactions":9,"vwap":653},"2026-07-01",8.61,1.19,103500,{"date":724,"open":725,"high":726,"low":690,"close":678,"change":412,"percent_change":674,"volume":727,"transactions":9,"vwap":678},"2026-06-30",8.49,8.62,138500,{"date":729,"open":730,"high":730,"low":652,"close":679,"change":643,"percent_change":731,"volume":732,"transactions":9,"vwap":679},"2026-06-29",8.97,-5.44,289800,{"date":734,"open":704,"high":735,"low":704,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",9.03,9.01,0.63,7.52,999500,{"date":741,"open":672,"high":667,"low":690,"close":704,"change":223,"percent_change":742,"volume":743,"transactions":9,"vwap":704},"2026-06-25",-0.71,81400,{"date":745,"open":746,"high":747,"low":659,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-06-24",8.44,8.51,0.02,0.24,122700,{"date":752,"open":753,"high":672,"low":754,"close":652,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":652},"2026-06-23",8.22,8.2,0.21,2.56,72700,{"date":759,"open":753,"high":684,"low":760,"close":761,"change":270,"percent_change":171,"volume":762,"transactions":9,"vwap":761},"2026-06-22",8.19,8.21,90300,{"date":764,"open":760,"high":698,"low":765,"close":754,"change":516,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-06-18",8.15,0.99,130500,{"date":769,"open":753,"high":690,"low":770,"close":771,"change":223,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-17",8.08,8.12,-0.73,202500,{"date":775,"open":776,"high":684,"low":632,"close":777,"change":778,"percent_change":643,"volume":779,"transactions":9,"vwap":777},"2026-06-16",8.25,8.18,-0.04,94600,{"date":781,"open":659,"high":703,"low":761,"close":753,"change":149,"percent_change":782,"volume":783,"transactions":9,"vwap":753},"2026-06-15",-2.26,142100,{"date":785,"open":659,"high":672,"low":704,"close":786,"change":270,"percent_change":171,"volume":787,"transactions":9,"vwap":786},"2026-06-12",8.41,56500,{"date":789,"open":714,"high":714,"low":690,"close":659,"change":259,"percent_change":790,"volume":791,"transactions":9,"vwap":659},"2026-06-11",-1.18,84900,{"date":793,"open":794,"high":726,"low":725,"close":667,"change":428,"percent_change":795,"volume":796,"transactions":9,"vwap":667},"2026-06-10",8.58,-0.23,110400,{"date":798,"open":799,"high":661,"low":747,"close":679,"change":251,"percent_change":251,"volume":800,"transactions":9,"vwap":679},"2026-06-09",8.65,146600,{"date":802,"open":709,"high":803,"low":747,"close":679,"change":270,"percent_change":171,"volume":804,"transactions":9,"vwap":679},"2026-06-08",8.72,100400,{"date":806,"open":807,"high":726,"low":703,"close":747,"change":385,"percent_change":808,"volume":809,"transactions":9,"vwap":747},"2026-06-05",8.48,0.35,144300,{"date":811,"open":715,"high":709,"low":703,"close":807,"change":306,"percent_change":812,"volume":813,"transactions":9,"vwap":807},"2026-06-04",-0.12,84800,{"date":815,"open":720,"high":816,"low":672,"close":725,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":725},"2026-06-03",8.63,-0.16,-1.85,80400,{"date":821,"open":822,"high":822,"low":807,"close":799,"change":749,"percent_change":823,"volume":824,"transactions":9,"vwap":799},"2026-06-02",8.8,2.85,164700,{"date":826,"open":714,"high":827,"low":684,"close":786,"change":812,"percent_change":828,"volume":829,"transactions":9,"vwap":786},"2026-06-01",8.56,-1.41,162700,{"date":831,"open":726,"high":651,"low":679,"close":653,"change":412,"percent_change":832,"volume":833,"transactions":9,"vwap":653},"2026-05-29",-1.04,83500,{"date":835,"open":714,"high":709,"low":679,"close":726,"change":482,"percent_change":836,"volume":837,"transactions":9,"vwap":726},"2026-05-28",0.58,48700,{"date":839,"open":653,"high":709,"low":653,"close":715,"change":322,"percent_change":716,"volume":840,"transactions":9,"vwap":715},"2026-05-27",96300,{"date":842,"open":690,"high":653,"low":690,"close":653,"change":271,"percent_change":843,"volume":844,"transactions":9,"vwap":653},"2026-05-26",1.67,69100,{"date":846,"open":746,"high":667,"low":685,"close":847,"change":778,"percent_change":42,"volume":848,"transactions":9,"vwap":847},"2026-05-22",8.39,67600,{"date":850,"open":691,"high":697,"low":753,"close":678,"change":686,"percent_change":851,"volume":852,"transactions":9,"vwap":678},"2026-05-21",1.32,53500,{"date":854,"open":753,"high":690,"low":761,"close":696,"change":516,"percent_change":855,"volume":844,"transactions":9,"vwap":696},"2026-05-20",0.97,{"date":857,"open":641,"high":684,"low":753,"close":641,"change":412,"percent_change":858,"volume":859,"transactions":9,"vwap":641},"2026-05-19",-1.08,77000,{"date":861,"open":777,"high":678,"low":777,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-18",8.33,0.15,1.83,90900,{"date":867,"open":776,"high":642,"low":634,"close":777,"change":307,"percent_change":868,"volume":869,"transactions":9,"vwap":777},"2026-05-15",-1.68,74700,{"date":871,"open":872,"high":697,"low":873,"close":696,"change":748,"percent_change":749,"volume":874,"transactions":9,"vwap":696},"2026-05-14",8.34,8.31,83900,{"date":876,"open":754,"high":690,"low":754,"close":685,"change":352,"percent_change":877,"volume":869,"transactions":9,"vwap":685},"2026-05-13",0.85,{"date":879,"open":761,"high":685,"low":760,"close":880,"change":251,"percent_change":251,"volume":881,"transactions":9,"vwap":880},"2026-05-12",8.23,70200,{"date":883,"open":673,"high":652,"low":753,"close":880,"change":654,"percent_change":884,"volume":885,"transactions":9,"vwap":880},"2026-05-11",-2.02,69700,{"date":887,"open":786,"high":697,"low":696,"close":659,"change":428,"percent_change":699,"volume":888,"transactions":9,"vwap":659},"2026-05-08",36200,{"date":890,"open":678,"high":747,"low":786,"close":652,"change":306,"percent_change":812,"volume":891,"transactions":9,"vwap":652},"2026-05-07",73200,{"date":893,"open":786,"high":747,"low":786,"close":678,"change":385,"percent_change":668,"volume":894,"transactions":9,"vwap":678},"2026-05-06",160100,{"date":896,"open":698,"high":697,"low":880,"close":659,"change":863,"percent_change":897,"volume":898,"transactions":9,"vwap":659},"2026-05-05",1.82,90700,{"date":900,"open":862,"high":746,"low":761,"close":776,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":776},"2026-05-04",-0.08,-0.96,74800,{"date":905,"open":777,"high":673,"low":625,"close":862,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":862},"2026-05-01",0.16,1.96,119800,{"date":910,"open":911,"high":776,"low":911,"close":632,"change":56,"percent_change":912,"volume":913,"transactions":9,"vwap":632},"2026-04-30",8.07,1.24,92200,{"date":915,"open":916,"high":634,"low":633,"close":911,"change":346,"percent_change":194,"volume":917,"transactions":9,"vwap":911},"2026-04-29",8.13,93000,{"date":919,"open":632,"high":641,"low":771,"close":754,"change":204,"percent_change":920,"volume":921,"transactions":9,"vwap":754},"2026-04-28",0.74,89800,{"date":923,"open":583,"high":698,"low":583,"close":615,"change":270,"percent_change":171,"volume":924,"transactions":9,"vwap":615},"2026-04-27",84300,{"date":926,"open":927,"high":615,"low":928,"close":916,"change":863,"percent_change":929,"volume":930,"transactions":9,"vwap":916},"2026-04-24",8.02,7.91,1.88,72000,{"date":932,"open":933,"high":927,"low":609,"close":934,"change":428,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-23",7.99,7.98,-0.25,116200,{"date":938,"open":623,"high":777,"low":939,"close":591,"change":71,"percent_change":940,"volume":941,"transactions":9,"vwap":591},"2026-04-22",7.96,-0.62,283000,{"date":943,"open":754,"high":862,"low":601,"close":623,"change":161,"percent_change":944,"volume":945,"transactions":9,"vwap":623},"2026-04-21",-4.96,194700,{"date":947,"open":679,"high":720,"low":746,"close":703,"change":231,"percent_change":948,"volume":949,"transactions":9,"vwap":703},"2026-04-20",-0.82,264300,{"date":951,"open":747,"high":709,"low":667,"close":714,"change":171,"percent_change":952,"volume":953,"transactions":9,"vwap":714},"2026-04-17",1.43,181700,{"date":955,"open":747,"high":714,"low":704,"close":652,"change":231,"percent_change":948,"volume":956,"transactions":9,"vwap":652},"2026-04-16",80600,{"date":958,"open":667,"high":714,"low":678,"close":725,"change":270,"percent_change":171,"volume":959,"transactions":9,"vwap":725},"2026-04-15",129300,{"date":961,"open":704,"high":725,"low":862,"close":807,"change":171,"percent_change":962,"volume":963,"transactions":9,"vwap":807},"2026-04-14",1.44,129100,{"date":965,"open":873,"high":673,"low":873,"close":690,"change":270,"percent_change":171,"volume":966,"transactions":9,"vwap":690},"2026-04-13",55100,{"date":968,"open":685,"high":673,"low":969,"close":684,"change":482,"percent_change":970,"volume":971,"transactions":9,"vwap":684},"2026-04-10",8.26,0.6,99500,{"date":973,"open":641,"high":659,"low":641,"close":685,"change":352,"percent_change":877,"volume":974,"transactions":9,"vwap":685},"2026-04-09",151400,{"date":976,"open":685,"high":696,"low":634,"close":880,"change":352,"percent_change":977,"volume":978,"transactions":9,"vwap":880},"2026-04-08",0.86,104300,{"date":980,"open":625,"high":760,"low":601,"close":634,"change":385,"percent_change":981,"volume":982,"transactions":9,"vwap":634},"2026-04-07",0.37,140700,{"date":984,"open":985,"high":880,"low":985,"close":916,"change":270,"percent_change":171,"volume":986,"transactions":9,"vwap":916},"2026-04-06",8.09,125300,{"date":988,"open":583,"high":760,"low":911,"close":771,"change":778,"percent_change":643,"volume":989,"transactions":9,"vwap":771},"2026-04-02",88400,{"date":991,"open":777,"high":691,"low":765,"close":634,"change":223,"percent_change":772,"volume":992,"transactions":9,"vwap":634},"2026-04-01",73900,{"date":994,"open":754,"high":685,"low":765,"close":753,"change":352,"percent_change":977,"volume":995,"transactions":9,"vwap":753},"2026-03-31",66400,{"date":997,"open":771,"high":691,"low":583,"close":765,"change":322,"percent_change":998,"volume":999,"transactions":9,"vwap":765},"2026-03-30",0.49,101800,{"date":1001,"open":776,"high":969,"low":1002,"close":625,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":625},"2026-03-27",8.06,-0.15,-1.82,104900,{"date":1007,"open":685,"high":786,"low":969,"close":969,"change":71,"percent_change":1008,"volume":903,"transactions":9,"vwap":969},"2026-03-26",-0.6,{"date":1010,"open":685,"high":696,"low":641,"close":873,"change":204,"percent_change":154,"volume":1011,"transactions":9,"vwap":873},"2026-03-25",40900,{"date":1013,"open":872,"high":684,"low":760,"close":776,"change":193,"percent_change":1014,"volume":1015,"transactions":9,"vwap":776},"2026-03-24",-1.32,64900,{"date":1017,"open":690,"high":678,"low":862,"close":690,"change":24,"percent_change":1018,"volume":1019,"transactions":9,"vwap":690},"2026-03-23",1.58,115900,{"date":1021,"open":685,"high":862,"low":634,"close":880,"change":231,"percent_change":692,"volume":1022,"transactions":9,"vwap":880},"2026-03-20",265300,{"date":1024,"open":880,"high":704,"low":753,"close":685,"change":482,"percent_change":1025,"volume":1026,"transactions":9,"vwap":685},"2026-03-19",0.61,55600,{"date":1028,"open":696,"high":704,"low":753,"close":776,"change":307,"percent_change":1029,"volume":1030,"transactions":9,"vwap":776},"2026-03-18",-1.67,96200,{"date":1032,"open":807,"high":653,"low":704,"close":847,"change":231,"percent_change":1033,"volume":1034,"transactions":9,"vwap":847},"2026-03-17",-0.83,68500,{"date":1036,"open":696,"high":703,"low":696,"close":672,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":672},"2026-03-16",0.19,2.3,63500,{"date":1041,"open":672,"high":807,"low":880,"close":691,"change":149,"percent_change":1042,"volume":1043,"transactions":9,"vwap":691},"2026-03-13",-2.25,110300,{"date":1045,"open":659,"high":679,"low":659,"close":672,"change":71,"percent_change":1046,"volume":989,"transactions":9,"vwap":672},"2026-03-12",-0.59,{"date":1048,"open":652,"high":747,"low":786,"close":747,"change":251,"percent_change":251,"volume":1049,"transactions":9,"vwap":747},"2026-03-11",55400,{"date":1051,"open":672,"high":827,"low":678,"close":747,"change":251,"percent_change":251,"volume":1052,"transactions":9,"vwap":747},"2026-03-10",87200,{"date":1054,"open":827,"high":708,"low":659,"close":747,"change":412,"percent_change":1055,"volume":1056,"transactions":9,"vwap":747},"2026-03-09",-1.05,107400,{"date":1058,"open":715,"high":720,"low":746,"close":708,"change":223,"percent_change":1059,"volume":1060,"transactions":9,"vwap":708},"2026-03-06",-0.69,88700,{"date":1062,"open":1063,"high":1064,"low":720,"close":1065,"change":231,"percent_change":402,"volume":1066,"transactions":9,"vwap":1065},"2026-03-05",8.73,8.76,8.66,76700,{"date":1068,"open":816,"high":1069,"low":794,"close":1063,"change":863,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1063},"2026-03-04",8.75,1.75,83200,{"date":1073,"open":708,"high":816,"low":678,"close":794,"change":901,"percent_change":1074,"volume":1075,"transactions":9,"vwap":794},"2026-03-03",-0.92,104600,{"date":1077,"open":747,"high":803,"low":807,"close":1065,"change":56,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1065},"2026-03-02",1.17,89100,{"date":1081,"open":660,"high":1082,"low":1083,"close":827,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":827},"2026-02-27",8.77,8.55,-0.22,-2.51,109100,{"date":1088,"open":1089,"high":1090,"low":1082,"close":1091,"change":231,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-26",8.84,8.89,8.78,-0.79,116400,{"date":1095,"open":803,"high":1096,"low":720,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-02-25",8.87,8.85,0.18,2.08,111400,{"date":1102,"open":827,"high":1064,"low":827,"close":650,"change":352,"percent_change":1103,"volume":1093,"transactions":9,"vwap":650},"2026-02-24",0.81,{"date":1105,"open":1083,"high":799,"low":667,"close":708,"change":270,"percent_change":171,"volume":1106,"transactions":9,"vwap":708},"2026-02-23",112600,{"date":1108,"open":661,"high":661,"low":679,"close":1109,"change":346,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-20",8.59,-1.49,160600,{"date":1113,"open":1114,"high":1114,"low":726,"close":803,"change":352,"percent_change":1103,"volume":1115,"transactions":9,"vwap":803},"2026-02-19",8.91,186400,{"date":1117,"open":1069,"high":1096,"low":726,"close":799,"change":412,"percent_change":1118,"volume":1119,"transactions":9,"vwap":799},"2026-02-18",-1.03,129400,{"date":1121,"open":803,"high":1082,"low":726,"close":1122,"change":482,"percent_change":836,"volume":1123,"transactions":9,"vwap":1122},"2026-02-17",8.74,80200,{"date":1125,"open":1122,"high":1097,"low":679,"close":651,"change":385,"percent_change":808,"volume":1126,"transactions":9,"vwap":651},"2026-02-13",106100,{"date":1128,"open":650,"high":1091,"low":708,"close":1065,"change":176,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1065},"2026-02-12",-0.35,71900,{"date":1132,"open":822,"high":1133,"low":650,"close":651,"change":223,"percent_change":1059,"volume":1134,"transactions":9,"vwap":651},"2026-02-11",8.83,51100,{"date":1136,"open":1122,"high":1137,"low":1065,"close":1069,"change":251,"percent_change":251,"volume":1138,"transactions":9,"vwap":1069},"2026-02-10",8.82,73400,{"date":1140,"open":1141,"high":1142,"low":660,"close":1069,"change":1143,"percent_change":884,"volume":1144,"transactions":9,"vwap":1069},"2026-02-09",8.94,8.96,-0.18,91700,{"date":1146,"open":1147,"high":730,"low":1148,"close":1149,"change":686,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-06",8.86,8.81,8.93,1.25,169600,{"date":1153,"open":1148,"high":1097,"low":651,"close":1137,"change":748,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1137},"2026-02-05",0.23,99000,{"date":1157,"open":1091,"high":1089,"low":651,"close":822,"change":748,"percent_change":1154,"volume":1158,"transactions":9,"vwap":822},"2026-02-04",64600,{"date":1160,"open":1069,"high":1137,"low":1065,"close":1091,"change":306,"percent_change":193,"volume":1161,"transactions":9,"vwap":1091},"2026-02-03",77300,{"date":1163,"open":816,"high":822,"low":708,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-02",8.79,0.17,1.97,85700,{"date":1169,"open":708,"high":660,"low":667,"close":726,"change":748,"percent_change":1154,"volume":1170,"transactions":9,"vwap":726},"2026-01-30",107800,{"date":1172,"open":1083,"high":720,"low":690,"close":708,"change":516,"percent_change":1173,"volume":1174,"transactions":9,"vwap":708},"2026-01-29",0.94,75400,{"date":1176,"open":715,"high":650,"low":667,"close":679,"change":231,"percent_change":316,"volume":1177,"transactions":9,"vwap":679},"2026-01-28",91400,{"date":1179,"open":1065,"high":660,"low":653,"close":1109,"change":259,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1109},"2026-01-27",-1.15,123900,{"date":1183,"open":1184,"high":1184,"low":794,"close":651,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":651},"2026-01-26",8.9,-0.44,-4.82,133600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":270,"percent_change":686,"volume":1194,"transactions":9,"vwap":1193},"2026-01-23",9.12,9.21,9.06,9.13,200600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1190,"change":901,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1190},"2026-01-22",9.26,9.3,9.07,-0.87,147900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-01-21",9.05,9.2,8.99,0.2,2.22,124000,{"date":1211,"open":1190,"high":1212,"low":1133,"close":1213,"change":1143,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-01-20",9.19,9,-1.96,201400,{"date":1217,"open":1190,"high":1218,"low":1219,"close":1220,"change":322,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-16",9.25,9.08,9.18,0.44,106400,{"date":1224,"open":736,"high":1225,"low":730,"close":1226,"change":24,"percent_change":962,"volume":1227,"transactions":9,"vwap":1226},"2026-01-15",9.16,9.14,72400,{"date":1229,"open":1230,"high":736,"low":1089,"close":736,"change":516,"percent_change":1231,"volume":1232,"transactions":9,"vwap":736},"2026-01-14",8.95,0.9,110500,{"date":1234,"open":1097,"high":735,"low":1097,"close":1149,"change":482,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1149},"2026-01-13",0.56,86700,{"date":1238,"open":1114,"high":1141,"low":1097,"close":1239,"change":223,"percent_change":330,"volume":971,"transactions":9,"vwap":1239},"2026-01-12",8.88,{"date":1241,"open":1097,"high":1206,"low":1164,"close":1141,"change":271,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1141},"2026-01-09",1.59,76900,{"date":1245,"open":708,"high":1089,"low":827,"close":822,"change":1207,"percent_change":1246,"volume":1247,"transactions":9,"vwap":822},"2026-01-08",2.33,115300,{"date":1249,"open":1213,"high":1192,"low":708,"close":708,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":708},"2026-01-07",-0.36,-4.02,155100,{"date":1254,"open":1239,"high":730,"low":1147,"close":1142,"change":322,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1142},"2026-01-06",0.45,124700,{"date":1258,"open":1090,"high":1142,"low":1097,"close":1259,"change":748,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-05",8.92,0.22,80800,{"date":1263,"open":1141,"high":1230,"low":1148,"close":1184,"change":251,"percent_change":251,"volume":1264,"transactions":9,"vwap":1184},"2026-01-02",92500,{"date":1266,"open":1230,"high":1267,"low":1147,"close":1184,"change":901,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1184},"2025-12-31",8.98,-0.89,131000,{"date":1271,"open":1184,"high":735,"low":1184,"close":1267,"change":214,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1267},"2025-12-30",1.01,132700,{"date":1275,"open":1267,"high":1213,"low":1147,"close":1090,"change":812,"percent_change":375,"volume":1276,"transactions":9,"vwap":1090},"2025-12-29",99100,{"date":1278,"open":1267,"high":735,"low":1230,"close":736,"change":270,"percent_change":686,"volume":1279,"transactions":9,"vwap":736},"2025-12-26",63600,{"date":1281,"open":730,"high":735,"low":1090,"close":1213,"change":385,"percent_change":77,"volume":1282,"transactions":9,"vwap":1213},"2025-12-24",46400,{"date":1284,"open":1285,"high":1285,"low":1184,"close":730,"change":259,"percent_change":1286,"volume":1287,"transactions":9,"vwap":730},"2025-12-23",9.02,-1.1,80300,{"date":1289,"open":1290,"high":1291,"low":736,"close":1199,"change":306,"percent_change":193,"volume":1292,"transactions":9,"vwap":1199},"2025-12-22",9.09,9.28,158900,{"date":1294,"open":1295,"high":1296,"low":1206,"close":1219,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1219},"2025-12-19",9.34,9.43,-0.32,-3.4,389500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":270,"percent_change":686,"volume":1306,"transactions":9,"vwap":1305},"2025-12-18",9.39,9.56,9.32,9.4,157700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1302,"change":1260,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1302},"2025-12-17",9.23,9.53,9.17,2.4,231100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1311,"change":817,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1311},"2025-12-16",9.36,9.59,9.11,-1.71,219300,{"date":1322,"open":1323,"high":1324,"low":1218,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2025-12-15",9.65,9.73,9.33,-0.31,-3.22,243000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-12-12",9.54,9.81,9.5,9.64,0.41,4.44,214100,{"date":1339,"open":1184,"high":1340,"low":1082,"close":1309,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1309},"2025-12-11",9.24,0.29,3.24,240200,{"date":1345,"open":1063,"high":1267,"low":650,"close":1141,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1141},"2025-12-10",0.25,2.88,280500,{"date":1350,"open":661,"high":1069,"low":726,"close":651,"change":901,"percent_change":1351,"volume":1352,"transactions":9,"vwap":651},"2025-12-09",-0.91,144200,{"date":1354,"open":794,"high":1230,"low":794,"close":1082,"change":1346,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1082},"2025-12-08",2.93,231700,{"date":1358,"open":667,"high":816,"low":685,"close":679,"change":530,"percent_change":1359,"volume":1360,"transactions":9,"vwap":679},"2025-12-05",-2.29,286400,{"date":1362,"open":661,"high":1063,"low":650,"close":803,"change":251,"percent_change":251,"volume":1363,"transactions":9,"vwap":803},"2025-12-04",237700,{"date":1365,"open":1366,"high":1069,"low":650,"close":803,"change":748,"percent_change":1154,"volume":1367,"transactions":9,"vwap":803},"2025-12-03",8.68,194900,{"date":1369,"open":1065,"high":1082,"low":1065,"close":661,"change":428,"percent_change":795,"volume":1370,"transactions":9,"vwap":661},"2025-12-02",98900,{"date":1372,"open":1366,"high":1069,"low":650,"close":803,"change":778,"percent_change":1373,"volume":1374,"transactions":9,"vwap":803},"2025-12-01",-0.46,140200,{"date":1376,"open":1091,"high":1091,"low":1065,"close":1064,"change":270,"percent_change":686,"volume":1377,"transactions":9,"vwap":1064},"2025-11-28",71200,{"date":1379,"open":1122,"high":822,"low":803,"close":1069,"change":778,"percent_change":1373,"volume":1380,"transactions":9,"vwap":1069},"2025-11-26",105100,{"date":1382,"open":1064,"high":1097,"low":1122,"close":1164,"change":306,"percent_change":193,"volume":1383,"transactions":9,"vwap":1164},"2025-11-25",132200,{"date":1385,"open":1137,"high":1147,"low":660,"close":822,"change":748,"percent_change":1154,"volume":1386,"transactions":9,"vwap":822},"2025-11-24",161700,{"date":1388,"open":709,"high":1091,"low":709,"close":1091,"change":271,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1091},"2025-11-21",1.62,231600,{"date":1392,"open":816,"high":651,"low":816,"close":709,"change":251,"percent_change":251,"volume":1393,"transactions":9,"vwap":709},"2025-11-20",119000,{"date":1395,"open":709,"high":651,"low":816,"close":709,"change":176,"percent_change":1129,"volume":1396,"transactions":9,"vwap":709},"2025-11-19",137900,{"date":1398,"open":799,"high":661,"low":709,"close":650,"change":306,"percent_change":812,"volume":1399,"transactions":9,"vwap":650},"2025-11-18",147000,{"date":1401,"open":651,"high":822,"low":799,"close":1366,"change":1003,"percent_change":577,"volume":1402,"transactions":9,"vwap":1366},"2025-11-17",185300,{"date":1404,"open":1063,"high":1239,"low":799,"close":1133,"change":748,"percent_change":1154,"volume":1405,"transactions":9,"vwap":1133},"2025-11-14",217000,{"date":1407,"open":726,"high":1090,"low":726,"close":1148,"change":352,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1148},"2025-11-13",0.8,126300,{"date":1411,"open":1206,"high":1206,"low":1065,"close":1122,"change":1143,"percent_change":884,"volume":1412,"transactions":9,"vwap":1122},"2025-11-12",172500,{"date":1414,"open":822,"high":1213,"low":822,"close":1259,"change":516,"percent_change":1231,"volume":1415,"transactions":9,"vwap":1259},"2025-11-11",371300,{"date":1417,"open":1239,"high":1190,"low":1164,"close":1089,"change":654,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1089},"2025-11-10",-1.89,236700,{"date":1421,"open":1142,"high":1193,"low":1141,"close":736,"change":214,"percent_change":1272,"volume":1422,"transactions":9,"vwap":736},"2025-11-07",112000,{"date":1424,"open":1340,"high":1340,"low":1184,"close":1259,"change":1297,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1259},"2025-11-06",-3.46,164100,{"date":1428,"open":1316,"high":1429,"low":1212,"close":1340,"change":817,"percent_change":577,"volume":1430,"transactions":9,"vwap":1340},"2025-11-05",9.47,94300,{"date":1432,"open":1433,"high":1333,"low":1316,"close":1305,"change":71,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1305},"2025-11-04",9.41,-0.53,124400,{"date":1437,"open":1429,"high":1331,"low":1316,"close":1438,"change":306,"percent_change":193,"volume":1439,"transactions":9,"vwap":1438},"2025-11-03",9.45,582100,{"date":1441,"open":1295,"high":1310,"low":1325,"close":1442,"change":906,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-10-31",9.46,1.72,533800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1198,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1198},"2025-10-30",9.48,9.57,9.22,-0.29,-3.02,602900,{"date":1454,"open":1455,"high":1456,"low":1429,"close":1317,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1317},"2025-10-29",9.77,10.04,-0.3,-3.03,190300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":429,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-10-28",10.01,10.17,9.84,9.89,-2.56,96000,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-10-27",10.61,9.97,10.15,-0.75,-6.88,102900,{"date":1477,"open":1478,"high":29,"low":1479,"close":1480,"change":1098,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-24",10.81,10.69,10.9,1.68,102100,{"date":1484,"open":1479,"high":1485,"low":1486,"close":1487,"change":385,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-23",10.82,10.52,10.72,0.28,85200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1479,"change":271,"percent_change":215,"volume":1495,"transactions":9,"vwap":1479},"2025-10-22",10.58,10.74,10.47,74400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":482,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-21",10.5,10.71,10.41,10.55,0.48,73600,{"date":1505,"open":1506,"high":1498,"low":1507,"close":1498,"change":271,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1498},"2025-10-20",10.4,10.38,1.35,42100,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":906,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-10-17",10.2,10.37,10.36,1.57,49700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1512,"change":901,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1512},"2025-10-16",10.19,10.3,10.1,-0.78,43900,{"date":1525,"open":1526,"high":1513,"low":1527,"close":1528,"change":385,"percent_change":1341,"volume":1529,"transactions":9,"vwap":1528},"2025-10-15",10.26,10.18,10.28,31200,{"date":1531,"open":1456,"high":1520,"low":1532,"close":1533,"change":755,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-14",10,10.25,2.09,37700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1456,"change":863,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1456},"2025-10-13",9.94,10.14,9.91,1.52,63300,{"date":1544,"open":1545,"high":1472,"low":1546,"close":1465,"change":817,"percent_change":194,"volume":1547,"transactions":9,"vwap":1465},"2025-10-10",10.03,9.88,95500,{"date":1549,"open":1550,"high":1551,"low":1462,"close":1552,"change":412,"percent_change":1268,"volume":1553,"transactions":9,"vwap":1552},"2025-10-09",10.09,10.21,10.05,67300,{"date":1555,"open":1472,"high":1533,"low":1556,"close":1539,"change":385,"percent_change":662,"volume":1557,"transactions":9,"vwap":1539},"2025-10-08",10.07,36600,{"date":1559,"open":1560,"high":1519,"low":1462,"close":1561,"change":385,"percent_change":662,"volume":1562,"transactions":9,"vwap":1561},"2025-10-07",10.08,10.11,57500,{"date":1564,"open":1565,"high":1566,"low":1556,"close":1560,"change":288,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1560},"2025-10-06",10.44,10.49,-2.04,53200,{"date":1570,"open":1571,"high":1572,"low":1526,"close":1573,"change":176,"percent_change":1450,"volume":1523,"transactions":9,"vwap":1573},"2025-10-03",10.35,10.45,10.29,{"date":1575,"open":1571,"high":1513,"low":1533,"close":1576,"change":412,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-10-02",10.32,-0.86,45600,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1500,"change":56,"percent_change":855,"volume":1583,"transactions":9,"vwap":1500},"2025-10-01",10.24,10.53,40200,{"date":1585,"open":1571,"high":1586,"low":1587,"close":1588,"change":778,"percent_change":115,"volume":1589,"transactions":9,"vwap":1588},"2025-09-30",10.54,10.27,10.31,39600,{"date":1591,"open":1586,"high":1501,"low":1588,"close":1571,"change":149,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1571},"2025-09-29",-1.8,50900,{"date":1595,"open":1596,"high":1597,"low":1565,"close":1586,"change":270,"percent_change":214,"volume":1598,"transactions":9,"vwap":1586},"2025-09-26",10.51,10.68,39000,{"date":1600,"open":1492,"high":1499,"low":1582,"close":1582,"change":259,"percent_change":367,"volume":1601,"transactions":9,"vwap":1582},"2025-09-25",31500,{"date":1603,"open":1479,"high":1478,"low":1492,"close":1604,"change":901,"percent_change":1473,"volume":1605,"transactions":9,"vwap":1604},"2025-09-24",10.63,28500,{"date":1607,"open":1608,"high":1609,"low":1470,"close":1499,"change":306,"percent_change":412,"volume":1610,"transactions":9,"vwap":1499},"2025-09-23",10.73,10.92,39200,{"date":1612,"open":1470,"high":29,"low":1470,"close":1487,"change":251,"percent_change":251,"volume":1613,"transactions":9,"vwap":1487},"2025-09-22",51700,{"date":1615,"open":1616,"high":1617,"low":1499,"close":1487,"change":1457,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1487},"2025-09-19",11.03,11.06,-2.72,159300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":482,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-09-18",11.07,11.12,10.93,11.02,0.46,37500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":748,"percent_change":1098,"volume":1634,"transactions":9,"vwap":1633},"2025-09-17",11,11.15,10.96,10.97,43100,{"date":1636,"open":1637,"high":1616,"low":1480,"close":1638,"change":778,"percent_change":1250,"volume":1639,"transactions":9,"vwap":1638},"2025-09-16",10.98,10.95,47400,{"date":1641,"open":1642,"high":1643,"low":1478,"close":1644,"change":214,"percent_change":279,"volume":1645,"transactions":9,"vwap":1644},"2025-09-15",10.84,11.04,10.99,41500,{"date":1647,"open":1624,"high":1644,"low":1648,"close":1480,"change":231,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1480},"2025-09-12",10.75,-0.64,16500,{"date":1652,"open":1653,"high":1616,"low":1654,"close":1633,"change":863,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1633},"2025-09-11",10.79,10.78,1.39,36700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1485,"change":149,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1485},"2025-09-10",11.01,11.05,10.76,-1.73,43800,{"date":1665,"open":1637,"high":1666,"low":1667,"close":1659,"change":748,"percent_change":1098,"volume":1668,"transactions":9,"vwap":1659},"2025-09-09",11.08,10.89,50700,{"date":1670,"open":1480,"high":1644,"low":1671,"close":1644,"change":482,"percent_change":1626,"volume":1672,"transactions":9,"vwap":1644},"2025-09-08",10.85,35300,{"date":1674,"open":1480,"high":1675,"low":1485,"close":1675,"change":322,"percent_change":981,"volume":1676,"transactions":9,"vwap":1675},"2025-09-05",10.94,29100,{"date":1678,"open":1493,"high":1480,"low":1487,"close":1480,"change":749,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1480},"2025-09-04",2.25,37300,{"date":1682,"open":1499,"high":1648,"low":1683,"close":1684,"change":901,"percent_change":99,"volume":1685,"transactions":9,"vwap":1684},"2025-09-03",10.62,10.66,26400,{"date":1687,"open":1648,"high":1648,"low":1688,"close":1493,"change":901,"percent_change":99,"volume":1689,"transactions":9,"vwap":1493},"2025-09-02",10.59,58000,{"date":1691,"open":1692,"high":1480,"low":1661,"close":1485,"change":778,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1485},"2025-08-29",10.83,-0.37,29700,{"date":1696,"open":1638,"high":1638,"low":1654,"close":1697,"change":270,"percent_change":214,"volume":1698,"transactions":9,"vwap":1697},"2025-08-28",10.86,25900,{"date":1700,"open":1478,"high":1480,"low":1661,"close":1671,"change":270,"percent_change":214,"volume":1701,"transactions":9,"vwap":1671},"2025-08-27",33500,{"date":1703,"open":1493,"high":1480,"low":1608,"close":1642,"change":171,"percent_change":16,"volume":1704,"transactions":9,"vwap":1642},"2025-08-26",25800,{"date":1706,"open":1661,"high":1642,"low":1707,"close":1487,"change":412,"percent_change":1033,"volume":1708,"transactions":9,"vwap":1487},"2025-08-25",10.7,22500,{"date":1710,"open":1566,"high":1478,"low":1711,"close":1478,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1478},"2025-08-22",10.46,0.32,3.05,109600,{"date":1716,"open":1717,"high":1582,"low":1717,"close":1566,"change":251,"percent_change":251,"volume":1718,"transactions":9,"vwap":1566},"2025-08-21",10.43,40500,{"date":1720,"open":1501,"high":1688,"low":1717,"close":1566,"change":428,"percent_change":149,"volume":1721,"transactions":9,"vwap":1566},"2025-08-20",39700,{"date":1723,"open":1565,"high":1597,"low":1565,"close":1596,"change":270,"percent_change":56,"volume":1523,"transactions":9,"vwap":1596},"2025-08-19",{"date":1725,"open":1566,"high":1726,"low":1727,"close":1498,"change":251,"percent_change":251,"volume":1689,"transactions":9,"vwap":1498},"2025-08-18",10.57,10.42,{"date":1729,"open":1493,"high":1493,"low":1566,"close":1498,"change":530,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1498},"2025-08-15",-1.87,51500,{"date":1733,"open":1667,"high":1667,"low":1707,"close":1707,"change":935,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1707},"2025-08-14",-2.28,68000,{"date":1737,"open":1697,"high":1638,"low":1738,"close":1638,"change":863,"percent_change":1655,"volume":1739,"transactions":9,"vwap":1638},"2025-08-13",10.8,107100,{"date":1741,"open":1492,"high":1485,"low":1742,"close":1738,"change":1154,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1738},"2025-08-12",10.56,2.18,72100,{"date":1746,"open":1586,"high":1470,"low":1586,"close":1726,"change":352,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1726},"2025-08-11",0.67,35400,{"date":1750,"open":1512,"high":1492,"low":1512,"close":1498,"change":171,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1498},"2025-08-08",1.16,84000,{"date":1754,"open":1506,"high":1755,"low":1571,"close":1507,"change":482,"percent_change":1502,"volume":1627,"transactions":9,"vwap":1507},"2025-08-07",10.48,{"date":1757,"open":1551,"high":1758,"low":1512,"close":1759,"change":24,"percent_change":602,"volume":1760,"transactions":9,"vwap":1759},"2025-08-06",10.39,10.33,48300,{"date":1762,"open":1576,"high":1759,"low":1763,"close":1512,"change":223,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1512},"2025-08-05",10.12,-0.58,72800,{"date":1767,"open":1521,"high":1520,"low":1521,"close":1526,"change":1098,"percent_change":1768,"volume":1668,"transactions":9,"vwap":1526},"2025-08-04",1.79,{"date":1770,"open":1528,"high":1771,"low":1462,"close":1560,"change":288,"percent_change":1567,"volume":1772,"transactions":9,"vwap":1560},"2025-08-01",10.34,120800,{"date":1774,"open":1526,"high":1514,"low":1512,"close":1573,"change":385,"percent_change":1341,"volume":1775,"transactions":9,"vwap":1573},"2025-07-31",81500,{"date":1777,"open":1727,"high":1470,"low":1533,"close":1526,"change":1084,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1526},"2025-07-30",-2.1,133100,{"date":1781,"open":1782,"high":1654,"low":1571,"close":1755,"change":149,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1755},"2025-07-29",10.77,-1.78,125900,{"date":1786,"open":1487,"high":1787,"low":1684,"close":1788,"change":71,"percent_change":42,"volume":1789,"transactions":9,"vwap":1788},"2025-07-28",10.87,10.67,79100,{"date":1791,"open":1671,"high":1671,"low":1726,"close":1487,"change":412,"percent_change":1033,"volume":1792,"transactions":9,"vwap":1487},"2025-07-25",66700,{"date":1794,"open":1654,"high":1667,"low":1487,"close":1478,"change":231,"percent_change":1649,"volume":1795,"transactions":9,"vwap":1478},"2025-07-24",47500,{"date":1797,"open":1654,"high":1480,"low":1648,"close":1798,"change":24,"percent_change":396,"volume":1799,"transactions":9,"vwap":1798},"2025-07-23",10.88,77400,{"date":1801,"open":1608,"high":1480,"low":1479,"close":1648,"change":270,"percent_change":214,"volume":1802,"transactions":9,"vwap":1648},"2025-07-22",83600,{"date":1804,"open":1805,"high":1805,"low":1597,"close":1493,"change":1806,"percent_change":944,"volume":1807,"transactions":9,"vwap":1493},"2025-07-21",11.13,-0.56,122200,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":428,"percent_change":1143,"volume":1813,"transactions":9,"vwap":1812},"2025-07-18",11.4,11.2,11.3,149100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":56,"percent_change":110,"volume":1735,"transactions":9,"vwap":1819},"2025-07-17",11.25,11.44,11.19,11.32,{"date":1821,"open":1675,"high":1816,"low":1480,"close":1822,"change":808,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-07-16",11.22,3.22,71100,{"date":1826,"open":1659,"high":1827,"low":1671,"close":1787,"change":288,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1787},"2025-07-15",11.1,-1.9,121500,{"date":1831,"open":1811,"high":1811,"low":1798,"close":1666,"change":901,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1666},"2025-07-14",-0.72,137300,{"date":1835,"open":1822,"high":1836,"low":1837,"close":1838,"change":193,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-07-11",11.41,11.11,11.16,-0.98,97000,{"date":1842,"open":1843,"high":1844,"low":1816,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-07-10",12.26,12.33,11.27,-1.4,-11.05,285300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":56,"percent_change":1408,"volume":1855,"transactions":9,"vwap":1854},"2025-07-09",12.63,12.76,12.47,12.67,34900,{"date":1857,"open":1858,"high":1851,"low":1858,"close":1859,"change":906,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-07-08",12.41,12.57,1.29,40000,{"date":1863,"open":1864,"high":182,"low":1865,"close":1858,"change":1185,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1858},"2025-07-07",12.82,12.4,-3.42,50400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":24,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-03",12.75,12.85,12.52,1.02,12900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-07-02",12.25,12.77,12.18,12.72,0.55,4.52,70100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":56,"percent_change":279,"volume":1890,"transactions":9,"vwap":1889},"2025-07-01",12.16,12.55,12.08,12.17,62900,{"date":1892,"open":1893,"high":1886,"low":1894,"close":1895,"change":322,"percent_change":77,"volume":1896,"transactions":9,"vwap":1895},"2025-06-30",12.05,11.99,12.07,35000,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":176,"percent_change":935,"volume":1902,"transactions":9,"vwap":1901},"2025-06-27",12.1,11.97,12.03,220800,{"date":1904,"open":1905,"high":1888,"low":1906,"close":1907,"change":1207,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-06-26",11.92,11.78,12.06,1.69,20600,{"date":1911,"open":1905,"high":1912,"low":1913,"close":1914,"change":259,"percent_change":692,"volume":1704,"transactions":9,"vwap":1914},"2025-06-25",12.02,11.8,11.86,{"date":1916,"open":1917,"high":1907,"low":1918,"close":1919,"change":56,"percent_change":1920,"volume":1650,"transactions":9,"vwap":1919},"2025-06-24",11.87,11.81,11.96,0.84,{"date":1922,"open":1923,"high":1894,"low":1924,"close":1914,"change":204,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1914},"2025-06-23",11.67,11.65,0.51,50800,{"date":1928,"open":1917,"high":1894,"low":1929,"close":1913,"change":204,"percent_change":1925,"volume":1930,"transactions":9,"vwap":1913},"2025-06-20",11.66,94700,{"date":1932,"open":1933,"high":1905,"low":1934,"close":1935,"change":306,"percent_change":412,"volume":705,"transactions":9,"vwap":1935},"2025-06-18",11.82,11.62,11.74,{"date":1937,"open":1938,"high":1917,"low":1923,"close":1939,"change":251,"percent_change":251,"volume":1940,"transactions":9,"vwap":1939},"2025-06-17",11.7,11.75,27000,{"date":1942,"open":1929,"high":1914,"low":1929,"close":1939,"change":482,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1939},"2025-06-16",0.43,21000,{"date":1946,"open":1914,"high":1947,"low":1938,"close":1938,"change":795,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1938},"2025-06-13",11.88,-1.93,40300,{"date":1951,"open":1952,"high":1894,"low":1918,"close":1953,"change":204,"percent_change":1925,"volume":1954,"transactions":9,"vwap":1953},"2025-06-12",11.85,11.93,15200,{"date":1956,"open":1957,"high":1893,"low":1914,"close":1917,"change":71,"percent_change":161,"volume":1958,"transactions":9,"vwap":1917},"2025-06-11",11.98,25400,{"date":1960,"open":1961,"high":1962,"low":1906,"close":1905,"change":748,"percent_change":1165,"volume":1963,"transactions":9,"vwap":1905},"2025-06-10",11.95,12.09,34600,{"date":1965,"open":1966,"high":1894,"low":1967,"close":1968,"change":352,"percent_change":139,"volume":888,"transactions":9,"vwap":1968},"2025-06-09",11.69,11.63,11.9,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":686,"percent_change":1173,"volume":1627,"transactions":9,"vwap":1973},"2025-06-06",11.68,11.94,11.83,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":223,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-05",11.76,11.84,11.59,11.72,-0.51,37900,{"date":1983,"open":1984,"high":1947,"low":1967,"close":1906,"change":901,"percent_change":330,"volume":1985,"transactions":9,"vwap":1906},"2025-06-04",11.79,30000,{"date":1987,"open":1918,"high":1947,"low":1988,"close":1914,"change":1335,"percent_change":1989,"volume":1672,"transactions":9,"vwap":1914},"2025-06-03",11.47,3.58,{"date":1991,"open":1913,"high":1953,"low":1810,"close":1992,"change":240,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-02",11.45,-2.88,58200,{"date":1996,"open":1972,"high":1972,"low":1929,"close":1984,"change":307,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1984},"2025-05-30",-1.17,24600,{"date":2000,"open":2001,"high":1894,"low":2002,"close":1953,"change":1260,"percent_change":929,"volume":2003,"transactions":9,"vwap":1953},"2025-05-29",11.73,11.58,43000,{"date":2005,"open":2006,"high":1961,"low":1966,"close":2007,"change":654,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-05-28",11.91,11.71,-1.43,31300,{"date":2011,"open":1923,"high":1953,"low":2012,"close":1947,"change":120,"percent_change":2013,"volume":1583,"transactions":9,"vwap":1947},"2025-05-27",11.53,2.68,{"date":2015,"open":1971,"high":2016,"low":2017,"close":2018,"change":193,"percent_change":367,"volume":2019,"transactions":9,"vwap":2018},"2025-05-23",11.89,11.54,11.57,38200,{"date":2021,"open":2018,"high":2022,"low":2018,"close":1971,"change":482,"percent_change":1943,"volume":1598,"transactions":9,"vwap":1971},"2025-05-22",12.04,{"date":2024,"open":1977,"high":1907,"low":1978,"close":1967,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1967},"2025-05-21",-0.27,-2.27,34200,{"date":2029,"open":1972,"high":2030,"low":1977,"close":1968,"change":812,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1968},"2025-05-20",12.14,-1,17200,{"date":2034,"open":2035,"high":2036,"low":1900,"close":1912,"change":516,"percent_change":1747,"volume":2037,"transactions":9,"vwap":1912},"2025-05-19",12.15,12.24,34700,{"date":2039,"open":2040,"high":2041,"low":1953,"close":1972,"change":699,"percent_change":2042,"volume":1861,"transactions":9,"vwap":1972},"2025-05-16",12.2,12.32,-1.97,{"date":2044,"open":1894,"high":1844,"low":1914,"close":1879,"change":662,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1879},"2025-05-15",2.53,82700,{"date":2048,"open":2001,"high":2049,"low":1934,"close":1947,"change":1260,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1947},"2025-05-14",12.01,1.89,58500,{"date":2053,"open":1984,"high":1957,"low":1924,"close":1929,"change":251,"percent_change":251,"volume":2054,"transactions":9,"vwap":1929},"2025-05-13",24400,{"date":2056,"open":1984,"high":1973,"low":2057,"close":1929,"change":352,"percent_change":970,"volume":2058,"transactions":9,"vwap":1929},"2025-05-12",11.51,31700,{"date":2060,"open":1924,"high":1938,"low":2061,"close":1978,"change":176,"percent_change":429,"volume":2062,"transactions":9,"vwap":1978},"2025-05-09",11.48,21900,{"date":2064,"open":1939,"high":1918,"low":2065,"close":1934,"change":176,"percent_change":429,"volume":2066,"transactions":9,"vwap":1934},"2025-05-08",11.52,12200,{"date":2068,"open":2001,"high":2006,"low":2012,"close":1924,"change":251,"percent_change":251,"volume":2069,"transactions":9,"vwap":1924},"2025-05-07",24800,{"date":2071,"open":2072,"high":1968,"low":2072,"close":1924,"change":748,"percent_change":1165,"volume":2073,"transactions":9,"vwap":1924},"2025-05-06",11.5,31900,{"date":2075,"open":1979,"high":1939,"low":2076,"close":1967,"change":307,"percent_change":413,"volume":1721,"transactions":9,"vwap":1967},"2025-05-05",11.49,{"date":2078,"open":1984,"high":1905,"low":1934,"close":2079,"change":56,"percent_change":977,"volume":2080,"transactions":9,"vwap":2079},"2025-05-02",11.77,24700,{"date":2082,"open":1977,"high":1914,"low":1929,"close":1923,"change":429,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1923},"2025-05-01",-2.18,31100,{"date":2086,"open":1976,"high":1894,"low":2087,"close":1953,"change":516,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1953},"2025-04-30",11.6,0.68,44400,{"date":2091,"open":2092,"high":1917,"low":1805,"close":1952,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1952},"2025-04-29",11.24,0.72,6.47,47800,{"date":186,"open":1837,"high":2097,"low":1637,"close":1805,"change":748,"percent_change":1098,"volume":837,"transactions":9,"vwap":1805},11.23]