[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KREF":3,"homepage-market-summary":34,"stock-historical-KREF":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"KREF","2026-10-05",{"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},"KKR Real Estate Finance Trust Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","KKR Real Estate Finance Trust Inc is a real estate finance company that focuses on originating and acquiring senior mortgage loans secured by CRE assets. The investment is to originate or acquire senior mortgage loans collateralized by institutional-quality CRE assets that are owned and operated by experienced and well-capitalized sponsors and located in liquid markets with underlying fundamentals. KKR manages investments across multiple asset classes, including private equity, real estates, energy, infrastructure, credit, and hedge funds. The company's investment objective is capital preservation and generating attractive risk-adjusted returns for its stockholders over the long term, through dividends.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},6.5789,0.4,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"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},6.08,6.14,6.17,6.04,6.16,-0.08,-1.3,810343.740377,7821,6.0872,9.105,5.25,1114720.3908326733,21.5,2367,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},9.983,979842,357642418.099001,-34.48,"2025-04-23",[187,188,197,207,218,227,236,244,252,262,271,281,289,297,307,317,327,337,347,356,366,375,384,394,403,412,421,430,437,445,454,462,468,477,485,493,503,512,517,526,531,541,548,558,565,574,582,589,597,605,611,618,626,632,639,646,652,657,661,667,671,676,681,684,688,694,701,709,715,719,723,728,732,736,742,747,753,758,761,765,769,774,779,784,791,796,803,809,815,821,826,830,837,844,851,856,860,866,870,876,881,888,893,899,904,908,915,920,925,932,937,942,951,959,966,971,975,979,983,987,992,997,1003,1007,1012,1016,1021,1027,1032,1037,1042,1047,1051,1055,1060,1065,1068,1072,1078,1084,1089,1093,1097,1102,1106,1110,1113,1117,1121,1127,1132,1137,1142,1146,1151,1156,1161,1165,1168,1173,1177,1181,1185,1189,1192,1198,1203,1209,1216,1224,1231,1238,1244,1251,1259,1264,1270,1277,1284,1291,1296,1302,1310,1313,1318,1326,1331,1337,1343,1350,1354,1360,1366,1373,1380,1387,1391,1396,1401,1407,1411,1418,1425,1431,1438,1443,1450,1455,1461,1466,1470,1475,1480,1484,1487,1492,1496,1502,1505,1510,1515,1519,1523,1526,1530,1534,1540,1546,1550,1555,1560,1563,1568,1572,1577,1583,1588,1596,1600,1605,1609,1613,1617,1620,1626,1631,1635,1638,1642,1646,1650,1657,1664,1668,1673,1679,1687,1695,1701,1707,1713,1720,1727,1734,1740,1747,1754,1759,1765,1771,1776,1782,1786,1791,1796,1802,1806,1809,1813,1817,1821,1829,1835,1840,1845,1850,1855,1860,1865,1869,1875,1879,1883,1888,1891,1896,1902,1906,1911,1917,1922,1927,1932,1937,1941,1945,1949,1953,1957,1960,1965,1969,1973,1978,1983,1987,1990,1995,1998,2001,2005,2009,2012,2015,2018,2021,2025,2028,2031,2036,2040,2044,2047,2051,2055,2058,2062,2067,2071,2075,2078,2080,2084,2088,2092,2098,2102,2107,2111,2114,2119,2124,2129,2133,2138,2141,2145,2148,2152,2155,2158,2162,2165,2170,2174],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":19,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",6.25,6.28,-0.04,-0.65,875544.93765,8755,6.15,{"date":198,"open":199,"high":200,"low":201,"close":199,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",6.2,6.255,5.98,-0.01,-0.16,841474.572051,9933,6.1619,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",6.36,6.38,6.18,6.21,-0.17,-2.66,1358143.515206,11392,6.2707,{"date":219,"open":190,"high":220,"low":221,"close":210,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",6.39,6.19,0.12,1.92,1032304.326032,9436,6.3149,{"date":228,"open":191,"high":229,"low":20,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",6.35,6.26,-0.09,-1.42,827854.233756,9837,6.2403,{"date":237,"open":238,"high":239,"low":190,"close":229,"change":135,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",6.27,6.49,1.44,2021079.318094,19381,6.409,{"date":245,"open":246,"high":209,"low":247,"close":230,"change":171,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",6.1,5.9,3.3,1811894.647555,17606,6.208,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",6.6,6.61,6.06,-0.56,-8.46,1096428.35653,9831,6.1964,{"date":263,"open":264,"high":264,"low":254,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",6.85,6.62,-0.14,-2.07,1193567.7196,8560,6.6489,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",6.88,6.695,6.76,-0.03,-0.44,749902.508042,8059,6.7579,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":276,"percent_change":277,"volume":286,"transactions":287,"vwap":288},"2026-09-18",6.79,6.82,6.68,1931322.612562,7733,6.7729,{"date":290,"open":291,"high":291,"low":292,"close":284,"change":203,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",7.08,6.8,-2.29,714245.796761,7897,6.8797,{"date":298,"open":291,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",7.12,6.9,6.98,-0.06,-0.85,533858.00642,7898,7.004,{"date":308,"open":291,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",7.16,7.01,7.04,-0.11,-1.54,682786.148747,8196,7.0684,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",7.13,7.23,7.11,7.15,0,573613.405607,7153,7.1584,{"date":328,"open":329,"high":330,"low":331,"close":322,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",7.17,7.2,7.125,0.03,0.42,519941.856386,5916,7.1602,{"date":338,"open":339,"high":340,"low":341,"close":299,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",7.33,7.37,7.06,-0.25,-3.39,579080.663356,6655,7.1442,{"date":348,"open":349,"high":350,"low":351,"close":340,"change":231,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",7.44,7.515,7.345,-1.21,546854.95544,6735,7.4082,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",7.65,7.45,7.46,-0.19,-2.48,439279.434387,6968,7.5134,{"date":367,"open":368,"high":369,"low":370,"close":358,"change":135,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",7.56,7.715,7.55,1.19,318531.410837,5830,7.6624,{"date":376,"open":377,"high":378,"low":379,"close":368,"change":276,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",7.69,7.7,7.5,-0.4,377502.575234,5366,7.5754,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",7.47,7.67,7.59,0.14,1.88,386345.257663,4857,7.5996,{"date":395,"open":396,"high":397,"low":398,"close":359,"change":213,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",7.53,7.54,7.35,-2.23,627251.82541,7739,7.4414,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":332,"percent_change":16,"volume":409,"transactions":410,"vwap":411},"2026-08-31",7.58,7.655,7.5154,7.62,689381.46071,5381,7.6103,{"date":413,"open":414,"high":415,"low":368,"close":388,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",7.64,7.705,-0.02,-0.26,440655.968159,5848,7.6145,{"date":422,"open":423,"high":415,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",7.52,7.61,0.06,0.79,478747.019493,6824,7.6477,{"date":431,"open":408,"high":414,"low":396,"close":370,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",-0.05,-0.66,400488.547482,6616,7.5648,{"date":438,"open":405,"high":387,"low":439,"close":440,"change":135,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",7.48,7.6,1.2,669533.580173,8294,7.5984,{"date":446,"open":424,"high":358,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",7.38,7.51,-0.07,-0.92,667157.40767,6916,7.4979,{"date":455,"open":397,"high":456,"low":439,"close":405,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",7.63,0.1,1.34,439806.867148,6007,7.5804,{"date":463,"open":448,"high":405,"low":464,"close":439,"change":276,"percent_change":380,"volume":465,"transactions":466,"vwap":467},"2026-08-20",7.405,920161.02175,8618,7.4603,{"date":469,"open":470,"high":471,"low":470,"close":448,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",7.39,7.628,0.23,3.16,439684.876981,6503,7.5265,{"date":478,"open":423,"high":405,"low":479,"close":480,"change":361,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",7.27,7.28,-2.54,777083.103882,8418,7.3358,{"date":486,"open":388,"high":408,"low":487,"close":386,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",7.435,-0.15,-1.97,593865.940985,8407,7.5028,{"date":494,"open":495,"high":496,"low":497,"close":408,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",7.74,7.91,7.585,-0.18,-2.31,653704.9015,7693,7.6989,{"date":504,"open":495,"high":505,"low":506,"close":507,"change":389,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",7.815,7.66,7.8,1.83,1032793.774632,7575,7.77,{"date":513,"open":440,"high":378,"low":397,"close":506,"change":135,"percent_change":371,"volume":514,"transactions":515,"vwap":516},"2026-08-12",478904.07591,7596,7.6322,{"date":518,"open":519,"high":520,"low":368,"close":521,"change":24,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",7.71,7.7116,7.57,-1.05,681143.502772,8099,7.6199,{"date":527,"open":506,"high":495,"low":497,"close":358,"change":312,"percent_change":232,"volume":528,"transactions":529,"vwap":530},"2026-08-10",932987.874172,10483,7.6568,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",7.41,7.84,7.76,0.32,4.3,1152327.239828,9442,7.6903,{"date":542,"open":379,"high":370,"low":447,"close":349,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",0.22,3.05,1214599.781,11459,7.4674,{"date":549,"open":320,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",7.275,7.07,7.22,0.07,0.98,916495.231869,10454,7.2155,{"date":559,"open":560,"high":560,"low":319,"close":322,"change":24,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",7.3,-1.11,833999.233108,8588,7.194,{"date":566,"open":341,"high":567,"low":568,"close":320,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",7.29,7.045,0.27,3.88,930902.126211,9884,7.2004,{"date":575,"open":310,"high":341,"low":576,"close":577,"change":231,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",6.881,6.96,-1.28,1086019.275631,12510,6.9605,{"date":583,"open":480,"high":480,"low":311,"close":584,"change":361,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",7.05,-2.62,791247.525186,9846,7.1617,{"date":590,"open":591,"high":591,"low":319,"close":592,"change":231,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",7.36,7.24,-1.23,854740.644593,10425,7.2086,{"date":598,"open":599,"high":349,"low":600,"close":339,"change":601,"percent_change":389,"volume":602,"transactions":603,"vwap":604},"2026-07-28",7.32,7.285,0.01,941010.901345,8861,7.3594,{"date":606,"open":447,"high":359,"low":600,"close":599,"change":416,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",-0.27,1515349.515202,11896,7.3728,{"date":612,"open":311,"high":350,"low":311,"close":613,"change":171,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",7.34,2.8,2138277.13949,16133,7.3565,{"date":619,"open":349,"high":358,"low":620,"close":621,"change":607,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",7.015,7.14,-3.64,2464867.919361,17496,7.18,{"date":627,"open":368,"high":424,"low":330,"close":533,"change":498,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",-2.37,3592307.756604,24556,7.4171,{"date":633,"open":560,"high":456,"low":560,"close":388,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",0.33,4.55,1328293.596411,11840,7.5096,{"date":640,"open":592,"high":591,"low":552,"close":641,"change":276,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",7.26,-0.41,1377028.46604,12971,7.2791,{"date":647,"open":360,"high":396,"low":648,"close":567,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":567},"2026-07-17",7.215,-0.31,-4.08,1170600,{"date":653,"open":349,"high":408,"low":654,"close":440,"change":57,"percent_change":655,"volume":656,"transactions":9,"vwap":440},"2026-07-16",7.42,2.43,761500,{"date":658,"open":379,"high":497,"low":659,"close":654,"change":302,"percent_change":91,"volume":660,"transactions":9,"vwap":654},"2026-07-15",7.4,705200,{"date":662,"open":359,"high":663,"low":613,"close":439,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":439},"2026-07-14",7.535,0.13,1.77,804600,{"date":668,"open":447,"high":669,"low":560,"close":398,"change":202,"percent_change":266,"volume":670,"transactions":9,"vwap":398},"2026-07-13",7.465,942700,{"date":672,"open":480,"high":470,"low":673,"close":591,"change":664,"percent_change":674,"volume":675,"transactions":9,"vwap":591},"2026-07-10",7.235,1.8,711100,{"date":677,"open":322,"high":600,"low":322,"close":320,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":320},"2026-07-09",0.05,0.7,754600,{"date":682,"open":291,"high":673,"low":291,"close":625,"change":553,"percent_change":554,"volume":683,"transactions":9,"vwap":625},"2026-07-08",775600,{"date":685,"open":299,"high":625,"low":686,"close":321,"change":553,"percent_change":130,"volume":687,"transactions":9,"vwap":321},"2026-07-07",7.02,863700,{"date":689,"open":690,"high":691,"low":692,"close":311,"change":601,"percent_change":389,"volume":693,"transactions":9,"vwap":311},"2026-07-06",6.99,7.105,6.97,851000,{"date":695,"open":291,"high":696,"low":697,"close":698,"change":231,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-02",7.25,7.0050001,7.03,-1.26,806000,{"date":702,"open":703,"high":704,"low":705,"close":299,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":299},"2026-07-01",6.89,7.225,6.86,0.28,4.09,1231100,{"date":710,"open":692,"high":690,"low":292,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-30",6.84,-0.22,-3.12,1453900,{"date":716,"open":552,"high":592,"low":311,"close":341,"change":312,"percent_change":717,"volume":718,"transactions":9,"vwap":341},"2026-06-29",-1.53,1122500,{"date":720,"open":341,"high":330,"low":577,"close":329,"change":721,"percent_change":655,"volume":722,"transactions":9,"vwap":329},"2026-06-26",0.17,2101100,{"date":724,"open":698,"high":329,"low":300,"close":725,"change":192,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-25",7,-0.57,2379900,{"date":729,"open":690,"high":730,"low":690,"close":311,"change":601,"percent_change":389,"volume":731,"transactions":9,"vwap":311},"2026-06-24",7.155,628400,{"date":733,"open":301,"high":734,"low":692,"close":698,"change":678,"percent_change":115,"volume":735,"transactions":9,"vwap":698},"2026-06-23",7.1,514100,{"date":737,"open":551,"high":738,"low":739,"close":301,"change":24,"percent_change":740,"volume":741,"transactions":9,"vwap":301},"2026-06-22",7.145,6.955,-1.13,704500,{"date":743,"open":264,"high":291,"low":264,"close":341,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":341},"2026-06-18",0.26,3.82,987500,{"date":748,"open":749,"high":648,"low":750,"close":292,"change":277,"percent_change":751,"volume":752,"transactions":9,"vwap":292},"2026-06-17",7.19,6.77,-6.08,960700,{"date":754,"open":641,"high":339,"low":755,"close":592,"change":756,"percent_change":105,"volume":757,"transactions":9,"vwap":592},"2026-06-16",7.185,0.04,703400,{"date":759,"open":398,"high":659,"low":755,"close":330,"change":276,"percent_change":642,"volume":760,"transactions":9,"vwap":330},"2026-06-15",792100,{"date":762,"open":309,"high":479,"low":322,"close":320,"change":222,"percent_change":763,"volume":764,"transactions":9,"vwap":320},"2026-06-12",1.69,581800,{"date":766,"open":749,"high":330,"low":767,"close":321,"change":192,"percent_change":257,"volume":768,"transactions":9,"vwap":321},"2026-06-11",6.94,842200,{"date":770,"open":330,"high":771,"low":621,"close":322,"change":772,"percent_change":706,"volume":773,"transactions":9,"vwap":322},"2026-06-10",7.295,0.02,827100,{"date":775,"open":301,"high":625,"low":301,"close":319,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":319},"2026-06-09",0.16,2.3,1079400,{"date":780,"open":767,"high":781,"low":782,"close":692,"change":678,"percent_change":115,"volume":783,"transactions":9,"vwap":692},"2026-06-08",7.035,6.93,2026900,{"date":785,"open":584,"high":786,"low":300,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-05",7.09,6.92,-0.12,-1.7,970800,{"date":792,"open":793,"high":341,"low":275,"close":311,"change":569,"percent_change":794,"volume":795,"transactions":9,"vwap":311},"2026-06-04",6.83,3.99,1352000,{"date":797,"open":798,"high":799,"low":800,"close":750,"change":192,"percent_change":801,"volume":802,"transactions":9,"vwap":750},"2026-06-03",6.74,6.825,6.715,-0.59,1075300,{"date":804,"open":805,"high":284,"low":805,"close":806,"change":776,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-02",6.67,6.81,2.41,1134900,{"date":810,"open":811,"high":798,"low":255,"close":812,"change":416,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-01",6.63,6.65,-0.3,1012900,{"date":816,"open":817,"high":818,"low":819,"close":805,"change":416,"percent_change":813,"volume":820,"transactions":9,"vwap":805},"2026-05-29",6.72,6.755,6.66,2515300,{"date":822,"open":265,"high":817,"low":265,"close":823,"change":332,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-28",6.69,0.45,910100,{"date":827,"open":828,"high":823,"low":828,"close":819,"change":135,"percent_change":77,"volume":829,"transactions":9,"vwap":819},"2026-05-27",6.59,840100,{"date":831,"open":239,"high":832,"low":833,"close":834,"change":135,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-26",6.575,6.45,6.57,1.39,884600,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":553,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-22",6.47,6.48,6.4,1.09,807100,{"date":845,"open":846,"high":840,"low":847,"close":848,"change":332,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-21",6.31,6.295,6.41,0.47,823900,{"date":852,"open":211,"high":853,"low":196,"close":210,"change":171,"percent_change":854,"volume":855,"transactions":9,"vwap":210},"2026-05-20",6.405,3.24,1081200,{"date":857,"open":841,"high":848,"low":211,"close":211,"change":607,"percent_change":858,"volume":859,"transactions":9,"vwap":211},"2026-05-19",-4.19,1096700,{"date":861,"open":210,"high":862,"low":863,"close":833,"change":222,"percent_change":864,"volume":865,"transactions":9,"vwap":833},"2026-05-18",6.55,6.33,1.9,861800,{"date":867,"open":833,"high":833,"low":847,"close":863,"change":203,"percent_change":868,"volume":869,"transactions":9,"vwap":863},"2026-05-15",-2.47,751600,{"date":871,"open":872,"high":255,"low":873,"close":239,"change":756,"percent_change":874,"volume":875,"transactions":9,"vwap":239},"2026-05-14",6.5,6.465,0.62,1278200,{"date":877,"open":229,"high":833,"low":878,"close":833,"change":678,"percent_change":879,"volume":880,"transactions":9,"vwap":833},"2026-05-13",6.275,0.78,943300,{"date":882,"open":883,"high":884,"low":885,"close":841,"change":449,"percent_change":886,"volume":887,"transactions":9,"vwap":841},"2026-05-12",6.51,6.525,6.375,-1.08,1135800,{"date":889,"open":890,"high":254,"low":833,"close":839,"change":266,"percent_change":891,"volume":892,"transactions":9,"vwap":839},"2026-05-11",6.58,-2.12,1232300,{"date":894,"open":828,"high":895,"low":896,"close":255,"change":332,"percent_change":897,"volume":898,"transactions":9,"vwap":255},"2026-05-08",6.64,6.545,0.46,762800,{"date":900,"open":901,"high":265,"low":872,"close":890,"change":601,"percent_change":902,"volume":903,"transactions":9,"vwap":890},"2026-05-07",6.56,0.15,763300,{"date":905,"open":862,"high":254,"low":883,"close":834,"change":678,"percent_change":906,"volume":907,"transactions":9,"vwap":834},"2026-05-06",0.77,1018400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":553,"percent_change":842,"volume":914,"transactions":9,"vwap":913},"2026-05-05",6.46,6.54,6.42,6.52,1335900,{"date":916,"open":917,"high":833,"low":917,"close":833,"change":457,"percent_change":918,"volume":919,"transactions":9,"vwap":833},"2026-05-04",6.29,1.57,1466200,{"date":921,"open":196,"high":922,"low":20,"close":229,"change":543,"percent_change":923,"volume":924,"transactions":9,"vwap":229},"2026-05-01",6.396,3.59,2295500,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":276,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-30",6.11,6.22,6.13,-0.49,1274200,{"date":933,"open":934,"high":928,"low":934,"close":23,"change":231,"percent_change":935,"volume":936,"transactions":9,"vwap":23},"2026-04-29",6.12,-1.44,1392900,{"date":938,"open":23,"high":939,"low":929,"close":190,"change":940,"percent_change":917,"volume":941,"transactions":9,"vwap":190},"2026-04-28",6.355,0.37,2850200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-27",5.83,6.0050001,5.68,5.88,-0.13,-2.16,2960000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":24,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-24",5.95,6.085,5.805,6.01,-1.31,1705300,{"date":960,"open":961,"high":928,"low":30,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-23",5.31,6.09,-0.61,-9.1,6099600,{"date":967,"open":968,"high":806,"low":823,"close":969,"change":601,"percent_change":902,"volume":970,"transactions":9,"vwap":969},"2026-04-22",6.78,6.7,1131500,{"date":972,"open":292,"high":300,"low":812,"close":823,"change":266,"percent_change":973,"volume":974,"transactions":9,"vwap":823},"2026-04-21",-2.05,1011200,{"date":976,"open":811,"high":793,"low":255,"close":793,"change":389,"percent_change":977,"volume":978,"transactions":9,"vwap":793},"2026-04-20",2.09,737900,{"date":980,"open":817,"high":750,"low":819,"close":823,"change":553,"percent_change":981,"volume":982,"transactions":9,"vwap":823},"2026-04-17",1.06,645800,{"date":984,"open":811,"high":823,"low":890,"close":265,"change":24,"percent_change":985,"volume":986,"transactions":9,"vwap":265},"2026-04-16",-1.19,730100,{"date":988,"open":890,"high":817,"low":901,"close":969,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":969},"2026-04-15",0.11,1.67,844200,{"date":993,"open":911,"high":994,"low":913,"close":828,"change":425,"percent_change":995,"volume":996,"transactions":9,"vwap":828},"2026-04-14",6.625,0.92,580200,{"date":998,"open":999,"high":1000,"low":238,"close":1000,"change":721,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-13",6.3,6.53,2.67,599700,{"date":1004,"open":1005,"high":220,"low":847,"close":209,"change":678,"percent_change":426,"volume":1006,"transactions":9,"vwap":209},"2026-04-10",6.32,600400,{"date":1008,"open":999,"high":229,"low":1009,"close":846,"change":332,"percent_change":1010,"volume":1011,"transactions":9,"vwap":846},"2026-04-09",6.175,0.48,858900,{"date":1013,"open":190,"high":847,"low":211,"close":191,"change":721,"percent_change":1014,"volume":1015,"transactions":9,"vwap":191},"2026-04-08",2.78,1011800,{"date":1017,"open":19,"high":1018,"low":256,"close":927,"change":332,"percent_change":1019,"volume":1020,"transactions":9,"vwap":927},"2026-04-07",6.165,0.49,812200,{"date":1022,"open":928,"high":1023,"low":1024,"close":19,"change":266,"percent_change":1025,"volume":1026,"transactions":9,"vwap":19},"2026-04-06",6.23,6.055,-2.25,784800,{"date":1028,"open":953,"high":238,"low":1029,"close":928,"change":76,"percent_change":1030,"volume":1031,"transactions":9,"vwap":928},"2026-04-02",5.87,3.49,1819700,{"date":1033,"open":927,"high":929,"low":1034,"close":956,"change":312,"percent_change":1035,"volume":1036,"transactions":9,"vwap":956},"2026-04-01",5.93,-1.8,1773200,{"date":1038,"open":23,"high":221,"low":1039,"close":934,"change":488,"percent_change":1040,"volume":1041,"transactions":9,"vwap":934},"2026-03-31",6.05,-2.39,1631200,{"date":1043,"open":20,"high":1044,"low":934,"close":238,"change":721,"percent_change":1045,"volume":1046,"transactions":9,"vwap":238},"2026-03-30",6.395,2.79,1174000,{"date":1048,"open":229,"high":841,"low":22,"close":246,"change":649,"percent_change":1049,"volume":1050,"transactions":9,"vwap":246},"2026-03-27",-4.84,1861300,{"date":1052,"open":841,"high":1053,"low":841,"close":848,"change":202,"percent_change":203,"volume":1054,"transactions":9,"vwap":848},"2026-03-26",6.535,870800,{"date":1056,"open":912,"high":910,"low":999,"close":912,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":912},"2026-03-25",0.08,1.26,1891800,{"date":1061,"open":220,"high":839,"low":917,"close":1062,"change":449,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-24",6.34,-1.09,1934900,{"date":1066,"open":220,"high":911,"low":863,"close":848,"change":332,"percent_change":849,"volume":1067,"transactions":9,"vwap":848},"2026-03-23",2247700,{"date":1069,"open":254,"high":265,"low":210,"close":210,"change":488,"percent_change":1070,"volume":1071,"transactions":9,"vwap":210},"2026-03-20",-2.3,10978300,{"date":1073,"open":254,"high":1074,"low":1075,"close":1000,"change":312,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1000},"2026-03-19",6.645,6.475,-1.66,1837000,{"date":1079,"open":811,"high":1080,"low":1081,"close":895,"change":192,"percent_change":1082,"volume":1083,"transactions":9,"vwap":895},"2026-03-18",6.75,6.588,-0.6,1514900,{"date":1085,"open":285,"high":1086,"low":1087,"close":285,"change":135,"percent_change":77,"volume":1088,"transactions":9,"vwap":285},"2026-03-17",6.73,6.605,2004300,{"date":1090,"open":895,"high":805,"low":901,"close":828,"change":756,"percent_change":1091,"volume":1092,"transactions":9,"vwap":828},"2026-03-16",0.61,1396000,{"date":1094,"open":817,"high":275,"low":1053,"close":862,"change":231,"percent_change":1095,"volume":1096,"transactions":9,"vwap":862},"2026-03-13",-1.36,1191200,{"date":1098,"open":805,"high":1099,"low":254,"close":895,"change":266,"percent_change":1100,"volume":1101,"transactions":9,"vwap":895},"2026-03-12",6.795,-2.06,1658900,{"date":1103,"open":686,"high":686,"low":1080,"close":968,"change":92,"percent_change":1104,"volume":1105,"transactions":9,"vwap":968},"2026-03-11",-3.42,1100400,{"date":1107,"open":341,"high":755,"low":301,"close":686,"change":432,"percent_change":1108,"volume":1109,"transactions":9,"vwap":686},"2026-03-10",-0.71,1680900,{"date":1111,"open":725,"high":319,"low":711,"close":551,"change":312,"percent_change":717,"volume":1112,"transactions":9,"vwap":551},"2026-03-09",2235200,{"date":1114,"open":329,"high":648,"low":692,"close":625,"change":231,"percent_change":1115,"volume":1116,"transactions":9,"vwap":625},"2026-03-06",-1.24,723200,{"date":1118,"open":591,"high":659,"low":648,"close":479,"change":266,"percent_change":1119,"volume":1120,"transactions":9,"vwap":479},"2026-03-05",-1.89,1653000,{"date":1122,"open":1123,"high":1124,"low":1123,"close":533,"change":171,"percent_change":1125,"volume":1126,"transactions":9,"vwap":533},"2026-03-04",7.21,7.495,2.77,1699400,{"date":1128,"open":321,"high":1129,"low":620,"close":1123,"change":192,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1123},"2026-03-03",7.245,-0.55,1160800,{"date":1133,"open":711,"high":479,"low":968,"close":696,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":696},"2026-03-02",0.3,4.32,1711700,{"date":1138,"open":1139,"high":584,"low":300,"close":1139,"change":449,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-27",6.95,-1,1371600,{"date":1143,"open":1144,"high":341,"low":705,"close":686,"change":902,"percent_change":99,"volume":1145,"transactions":9,"vwap":686},"2026-02-26",6.91,1416300,{"date":1147,"open":750,"high":273,"low":1086,"close":1148,"change":457,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-25",6.87,1.48,1339700,{"date":1152,"open":1153,"high":750,"low":1154,"close":750,"change":1057,"percent_change":441,"volume":1155,"transactions":9,"vwap":750},"2026-02-24",6.71,6.635,1188300,{"date":1157,"open":1153,"high":1158,"low":805,"close":823,"change":788,"percent_change":1159,"volume":1160,"transactions":9,"vwap":823},"2026-02-23",6.844,-1.76,907200,{"date":1162,"open":275,"high":711,"low":1163,"close":806,"change":323,"percent_change":323,"volume":1164,"transactions":9,"vwap":806},"2026-02-20",6.665,1377500,{"date":1166,"open":968,"high":787,"low":798,"close":806,"change":202,"percent_change":488,"volume":1167,"transactions":9,"vwap":806},"2026-02-19",997300,{"date":1169,"open":273,"high":1170,"low":798,"close":284,"change":302,"percent_change":1171,"volume":1172,"transactions":9,"vwap":284},"2026-02-18",6.915,-0.87,1588700,{"date":1174,"open":725,"high":698,"low":1086,"close":273,"change":948,"percent_change":1175,"volume":1176,"transactions":9,"vwap":273},"2026-02-17",-1.85,1593300,{"date":1178,"open":551,"high":319,"low":782,"close":310,"change":449,"percent_change":1179,"volume":1180,"transactions":9,"vwap":310},"2026-02-13",-0.99,923100,{"date":1182,"open":480,"high":370,"low":781,"close":291,"change":203,"percent_change":1183,"volume":1184,"transactions":9,"vwap":291},"2026-02-12",-2.21,1111200,{"date":1186,"open":621,"high":641,"low":698,"close":592,"change":457,"percent_change":1187,"volume":1188,"transactions":9,"vwap":592},"2026-02-11",1.4,1196100,{"date":1190,"open":320,"high":480,"low":321,"close":621,"change":24,"percent_change":561,"volume":1191,"transactions":9,"vwap":621},"2026-02-10",1130100,{"date":1193,"open":560,"high":1194,"low":755,"close":552,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":552},"2026-02-09",7.335,-0.1,-1.37,946500,{"date":1199,"open":398,"high":1200,"low":696,"close":599,"change":678,"percent_change":1201,"volume":1202,"transactions":9,"vwap":599},"2026-02-06",7.485,0.69,1309500,{"date":1204,"open":456,"high":1205,"low":1206,"close":479,"change":963,"percent_change":1207,"volume":1208,"transactions":9,"vwap":479},"2026-02-05",7.75,7.217,-7.74,3312300,{"date":1210,"open":1211,"high":1212,"low":495,"close":1213,"change":813,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-04",7.78,8.03,7.88,-3.67,1619200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":948,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-03",8.28,8.4,8.08,8.18,-1.56,794800,{"date":1225,"open":1226,"high":1227,"low":1221,"close":1228,"change":332,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-02",8.29,8.395,8.31,0.36,622700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1218,"change":203,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1218},"2026-01-30",8.44,8.445,8.135,-1.9,816800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1233,"change":756,"percent_change":1010,"volume":1243,"transactions":9,"vwap":1233},"2026-01-29",8.43,8.47,8.26,598700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1219,"change":171,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1219},"2026-01-28",8.25,8.62,8.24,2.44,1193900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":457,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-27",8.06,8.235,8.058,8.2,1.23,467700,{"date":1260,"open":1261,"high":1235,"low":1262,"close":98,"change":432,"percent_change":963,"volume":1263,"transactions":9,"vwap":98},"2026-01-26",8.12,7.995,606200,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":449,"percent_change":303,"volume":1269,"transactions":9,"vwap":1268},"2026-01-23",8.22,8.065,8.15,734800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1266,"change":772,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1266},"2026-01-22",8.23,8.355,8.19,0.24,624100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1256,"change":776,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1256},"2026-01-21",8.05,8.21,8.015,1.99,629500,{"date":1285,"open":1286,"high":1256,"low":1287,"close":1288,"change":342,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-20",8.14,7.99,8.04,-3.02,655200,{"date":1292,"open":1221,"high":1293,"low":1221,"close":1226,"change":553,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1226},"2026-01-16",8.34,0.85,591900,{"date":1297,"open":1268,"high":1298,"low":1299,"close":1266,"change":553,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1266},"2026-01-15",8.275,8.01,0.86,1097900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1268,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1268},"2026-01-14",7.87,8.155,7.81,0.31,3.95,1065600,{"date":1311,"open":1279,"high":1253,"low":511,"close":534,"change":213,"percent_change":891,"volume":1312,"transactions":9,"vwap":534},"2026-01-13",1007800,{"date":1314,"open":1315,"high":1212,"low":1316,"close":1299,"change":678,"percent_change":125,"volume":1317,"transactions":9,"vwap":1299},"2026-01-12",7.9,7.83,772000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":135,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-09",7.93,8.02,7.845,7.96,1.14,800600,{"date":1327,"open":370,"high":1328,"low":370,"close":1304,"change":569,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1304},"2026-01-08",7.95,3.55,941300,{"date":1332,"open":1333,"high":1334,"low":370,"close":440,"change":417,"percent_change":1335,"volume":1336,"transactions":9,"vwap":440},"2026-01-07",7.86,7.885,-3.31,1133000,{"date":1338,"open":1253,"high":1339,"low":1340,"close":1333,"change":712,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1333},"2026-01-06",8.07,7.835,-2.72,1138500,{"date":1344,"open":1242,"high":1345,"low":1346,"close":1220,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1220},"2026-01-05",8.301,7.97,-0.2,-2.42,1209600,{"date":1351,"open":1246,"high":1273,"low":1352,"close":1218,"change":425,"percent_change":110,"volume":1353,"transactions":9,"vwap":1218},"2026-01-02",8.11,860200,{"date":1355,"open":1266,"high":1356,"low":1357,"close":1266,"change":342,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1266},"2025-12-31",8.35,8.195,-2.95,1097500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1241,"change":202,"percent_change":788,"volume":1365,"transactions":9,"vwap":1241},"2025-12-30",8.46,8.53,8.415,942600,{"date":1367,"open":1368,"high":1369,"low":1234,"close":1370,"change":192,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-12-29",8.56,8.585,8.48,-0.47,671100,{"date":1374,"open":1368,"high":1375,"low":1376,"close":1377,"change":432,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-12-26",8.625,8.51,8.52,-0.58,514500,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":989,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-24",8.42,8.595,8.57,1.3,675800,{"date":1388,"open":1377,"high":1384,"low":1389,"close":1362,"change":231,"percent_change":522,"volume":1390,"transactions":9,"vwap":1362},"2025-12-23",8.455,816300,{"date":1392,"open":1240,"high":1393,"low":1240,"close":1394,"change":135,"percent_change":981,"volume":1395,"transactions":9,"vwap":1394},"2025-12-22",8.635,8.55,758500,{"date":1397,"open":1398,"high":1399,"low":1364,"close":1362,"change":202,"percent_change":788,"volume":1400,"transactions":9,"vwap":1362},"2025-12-19",8.45,8.5,2475400,{"date":1402,"open":1376,"high":1403,"low":1404,"close":1241,"change":276,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1241},"2025-12-18",8.64,8.435,-0.35,851200,{"date":1408,"open":1394,"high":1409,"low":1362,"close":1399,"change":323,"percent_change":323,"volume":1410,"transactions":9,"vwap":1399},"2025-12-17",8.65,1166200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1399,"change":213,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1399},"2025-12-16",8.68,8.72,8.49,-1.96,1224200,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":92,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-15",8.94,8.655,8.67,-2.69,949400,{"date":1426,"open":1427,"high":29,"low":1428,"close":1429,"change":276,"percent_change":145,"volume":1430,"transactions":9,"vwap":1429},"2025-12-12",8.92,8.86,8.91,1182800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1420,"change":989,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1420},"2025-12-11",8.87,8.96,8.825,1.25,766300,{"date":1439,"open":1413,"high":1427,"low":1422,"close":1440,"change":389,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-10",8.83,1.61,872800,{"date":1444,"open":1445,"high":1414,"low":1446,"close":1447,"change":989,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-09",8.6,8.565,8.69,1.28,951500,{"date":1451,"open":1384,"high":1393,"low":1452,"close":1453,"change":601,"percent_change":222,"volume":1454,"transactions":9,"vwap":1453},"2025-12-08",8.514,8.58,947200,{"date":1456,"open":1382,"high":1457,"low":1458,"close":1384,"change":664,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1384},"2025-12-05",8.59,8.39,1.54,1226600,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1233,"change":192,"percent_change":1371,"volume":1465,"transactions":9,"vwap":1233},"2025-12-04",8.38,8.63,664500,{"date":1467,"open":1219,"high":1468,"low":1463,"close":1370,"change":222,"percent_change":240,"volume":1469,"transactions":9,"vwap":1370},"2025-12-03",8.505,746600,{"date":1471,"open":1458,"high":1240,"low":1472,"close":1473,"change":202,"percent_change":788,"volume":1474,"transactions":9,"vwap":1473},"2025-12-02",8.32,8.36,708300,{"date":1476,"open":1219,"high":1233,"low":1226,"close":1477,"change":788,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-01",8.37,-1.41,658400,{"date":1481,"open":1482,"high":1482,"low":1364,"close":1415,"change":323,"percent_change":323,"volume":1483,"transactions":9,"vwap":1415},"2025-11-28",8.54,408700,{"date":1485,"open":1370,"high":1375,"low":1370,"close":1415,"change":276,"percent_change":1405,"volume":1486,"transactions":9,"vwap":1415},"2025-11-26",932600,{"date":1488,"open":1293,"high":1446,"low":1293,"close":1377,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1377},"2025-11-25",0.19,2.28,699200,{"date":1493,"open":1472,"high":1458,"low":1272,"close":1494,"change":202,"percent_change":788,"volume":1495,"transactions":9,"vwap":1494},"2025-11-24",8.33,1054200,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1293,"change":543,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1293},"2025-11-21",8.13,8.403,2.71,815800,{"date":1503,"open":1352,"high":1248,"low":1339,"close":1261,"change":553,"percent_change":50,"volume":1504,"transactions":9,"vwap":1261},"2025-11-20",661600,{"date":1506,"open":1220,"high":1507,"low":1288,"close":1279,"change":24,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1279},"2025-11-19",8.175,-0.98,933600,{"date":1511,"open":1512,"high":1256,"low":1513,"close":1498,"change":756,"percent_change":1019,"volume":1514,"transactions":9,"vwap":1498},"2025-11-18",8.09,8.045,794700,{"date":1516,"open":1472,"high":1273,"low":1512,"close":1512,"change":712,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1512},"2025-11-17",-2.65,997900,{"date":1520,"open":1280,"high":1472,"low":1521,"close":1228,"change":772,"percent_change":1275,"volume":1522,"transactions":9,"vwap":1228},"2025-11-14",8.17,1075600,{"date":1524,"open":1274,"high":1458,"low":1274,"close":1226,"change":425,"percent_change":110,"volume":1525,"transactions":9,"vwap":1226},"2025-11-13",977000,{"date":1527,"open":1242,"high":1494,"low":1528,"close":1272,"change":432,"percent_change":1082,"volume":1529,"transactions":9,"vwap":1272},"2025-11-12",8.215,775000,{"date":1531,"open":1253,"high":1532,"low":1288,"close":1218,"change":744,"percent_change":854,"volume":1533,"transactions":9,"vwap":1218},"2025-11-11",8.296,979700,{"date":1535,"open":1266,"high":1536,"low":1537,"close":1321,"change":902,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1321},"2025-11-10",8.27,7.955,1.91,1250400,{"date":1541,"open":1542,"high":1537,"low":1543,"close":1304,"change":1057,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1304},"2025-11-07",7.79,7.775,1.03,1070700,{"date":1547,"open":1287,"high":1212,"low":1542,"close":1542,"change":92,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1542},"2025-11-06",-2.99,792500,{"date":1551,"open":1498,"high":1268,"low":1552,"close":1212,"change":449,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1212},"2025-11-05",8,-0.86,567200,{"date":1556,"open":1288,"high":1557,"low":1323,"close":98,"change":756,"percent_change":1558,"volume":1559,"transactions":9,"vwap":98},"2025-11-04",8.145,0.5,873300,{"date":1561,"open":1286,"high":1268,"low":1323,"close":1253,"change":24,"percent_change":1508,"volume":1562,"transactions":9,"vwap":1253},"2025-11-03",1329700,{"date":1564,"open":1246,"high":1565,"low":98,"close":1286,"change":312,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1286},"2025-10-31",8.3,-1.33,721700,{"date":1569,"open":1218,"high":1226,"low":1557,"close":1246,"change":24,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1246},"2025-10-30",-0.96,1384800,{"date":1573,"open":1399,"high":1574,"low":1575,"close":1494,"change":361,"percent_change":399,"volume":1576,"transactions":9,"vwap":1494},"2025-10-29",8.66,8.273,668700,{"date":1578,"open":1579,"high":1580,"low":1376,"close":1377,"change":712,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1377},"2025-10-28",8.7,8.76,-2.52,522300,{"date":1584,"open":1580,"high":1440,"low":1393,"close":1585,"change":332,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-27",8.74,0.34,625900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":678,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-24",8.73,8.75,8.61,8.71,0.58,565500,{"date":1597,"open":1592,"high":1579,"low":1598,"close":1574,"change":332,"percent_change":120,"volume":1599,"transactions":9,"vwap":1574},"2025-10-23",8.535,737500,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1464,"change":432,"percent_change":1378,"volume":1604,"transactions":9,"vwap":1464},"2025-10-22",8.97,8.41,1044100,{"date":1606,"open":1453,"high":1585,"low":1399,"close":1413,"change":664,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1413},"2025-10-21",1.52,1106500,{"date":1610,"open":1240,"high":1445,"low":1494,"close":1394,"change":24,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1394},"2025-10-20",-0.93,992100,{"date":1614,"open":1377,"high":1403,"low":1399,"close":1464,"change":222,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1464},"2025-10-17",1.41,519400,{"date":1618,"open":1422,"high":1591,"low":1382,"close":1376,"change":213,"percent_change":1416,"volume":1619,"transactions":9,"vwap":1376},"2025-10-16",783800,{"date":1621,"open":1622,"high":1623,"low":1421,"close":1413,"change":312,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1413},"2025-10-15",8.8,8.89,-1.25,549200,{"date":1627,"open":1482,"high":1428,"low":1482,"close":1628,"change":171,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-14",8.79,2.33,679000,{"date":1632,"open":1370,"high":1247,"low":1633,"close":1457,"change":776,"percent_change":864,"volume":1634,"transactions":9,"vwap":1457},"2025-10-13",8.475,449800,{"date":1636,"open":1362,"high":1375,"low":1227,"close":1240,"change":416,"percent_change":92,"volume":1637,"transactions":9,"vwap":1240},"2025-10-10",1128800,{"date":1639,"open":1457,"high":1247,"low":1298,"close":1398,"change":488,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1398},"2025-10-09",-1.74,1963700,{"date":1643,"open":1422,"high":1644,"low":1445,"close":1445,"change":276,"percent_change":1405,"volume":1645,"transactions":9,"vwap":1445},"2025-10-08",8.745,586200,{"date":1647,"open":1574,"high":1414,"low":1383,"close":1464,"change":192,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1464},"2025-10-07",-0.46,1208900,{"date":1651,"open":1652,"high":1653,"low":1403,"close":1422,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1422},"2025-10-06",9.03,9.08,-0.38,-4.2,912500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":989,"percent_change":1257,"volume":1663,"transactions":9,"vwap":1662},"2025-10-03",9.01,9.125,9,9.05,603200,{"date":1665,"open":1602,"high":1666,"low":1433,"close":1420,"change":432,"percent_change":257,"volume":1667,"transactions":9,"vwap":1420},"2025-10-02",9.04,608600,{"date":1669,"open":1652,"high":1670,"low":1429,"close":1671,"change":202,"percent_change":312,"volume":1672,"transactions":9,"vwap":1671},"2025-10-01",9.06,8.99,949500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1661,"change":213,"percent_change":1175,"volume":1678,"transactions":9,"vwap":1661},"2025-09-30",8.95,9.1,8.82,790700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":788,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-09-29",9.32,9.35,9.11,9.17,-1.29,871800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":276,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-26",9.33,9.43,9.265,9.29,-0.32,558500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1681,"change":498,"percent_change":1119,"volume":1700,"transactions":9,"vwap":1681},"2025-09-25",9.49,9.53,9.285,584400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1703,"change":323,"percent_change":323,"volume":1706,"transactions":9,"vwap":1703},"2025-09-24",9.5,9.6,9.495,921800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1703,"change":425,"percent_change":1712,"volume":666,"transactions":9,"vwap":1703},"2025-09-23",9.46,9.584,9.45,0.64,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":24,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-22",9.54,9.405,9.44,-0.84,1029400,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":266,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-19",9.73,9.455,9.52,-1.45,2666800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":389,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-09-18",9.51,9.66,9.48,1.47,900400,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1724,"change":776,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1724},"2025-09-17",9.37,9.64,1.71,1040100,{"date":1741,"open":1742,"high":1697,"low":1743,"close":1744,"change":266,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-16",9.47,9.19,9.36,-1.47,1214800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1703,"change":231,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1703},"2025-09-15",9.59,9.624,9.425,-0.94,509000,{"date":1755,"open":1756,"high":1757,"low":1749,"close":1749,"change":788,"percent_change":1115,"volume":1758,"transactions":9,"vwap":1749},"2025-09-12",9.69,9.745,505300,{"date":1760,"open":1761,"high":1762,"low":1756,"close":1763,"change":231,"percent_change":450,"volume":1764,"transactions":9,"vwap":1763},"2025-09-11",9.78,9.9,9.71,711300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1767,"change":332,"percent_change":1307,"volume":1770,"transactions":9,"vwap":1767},"2025-09-10",9.8,9.839,9.755,682000,{"date":1772,"open":1773,"high":1762,"low":1774,"close":1774,"change":302,"percent_change":963,"volume":1775,"transactions":9,"vwap":1774},"2025-09-09",9.81,9.77,411600,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":192,"percent_change":642,"volume":1781,"transactions":9,"vwap":1780},"2025-09-08",9.86,9.76,9.83,522000,{"date":1783,"open":1761,"high":181,"low":1761,"close":1784,"change":222,"percent_change":1257,"volume":1785,"transactions":9,"vwap":1784},"2025-09-05",9.87,525400,{"date":1787,"open":1749,"high":1774,"low":1788,"close":1789,"change":171,"percent_change":977,"volume":1790,"transactions":9,"vwap":1789},"2025-09-04",9.515,9.75,615300,{"date":1792,"open":1742,"high":1749,"low":1742,"close":1793,"change":678,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-03",9.55,0.53,760000,{"date":1797,"open":1742,"high":1798,"low":1799,"close":1703,"change":948,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1703},"2025-09-02",9.58,9.435,-1.35,430100,{"date":1803,"open":1703,"high":1737,"low":1731,"close":1804,"change":664,"percent_change":77,"volume":1805,"transactions":9,"vwap":1804},"2025-08-29",9.63,353800,{"date":1807,"open":1742,"high":1703,"low":1736,"close":1703,"change":756,"percent_change":333,"volume":1808,"transactions":9,"vwap":1703},"2025-08-28",360400,{"date":1810,"open":1811,"high":1703,"low":1681,"close":1709,"change":202,"percent_change":312,"volume":1812,"transactions":9,"vwap":1709},"2025-08-27",9.41,356800,{"date":1814,"open":1717,"high":1815,"low":1811,"close":1742,"change":601,"percent_change":989,"volume":1816,"transactions":9,"vwap":1742},"2025-08-26",9.509,337100,{"date":1818,"open":1697,"high":1793,"low":1711,"close":1709,"change":449,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1709},"2025-08-25",-0.73,361100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1698,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1698},"2025-08-22",9.14,9.535,9.12,0.43,4.73,1251900,{"date":1830,"open":1831,"high":1832,"low":1676,"close":1676,"change":1833,"percent_change":868,"volume":1834,"transactions":9,"vwap":1676},"2025-08-21",9.25,9.26,-0.23,511300,{"date":1836,"open":1681,"high":1837,"low":1838,"close":1689,"change":756,"percent_change":1826,"volume":1839,"transactions":9,"vwap":1689},"2025-08-20",9.375,9.28,292000,{"date":1841,"open":1842,"high":1689,"low":1843,"close":1692,"change":457,"percent_change":842,"volume":1844,"transactions":9,"vwap":1692},"2025-08-19",9.21,9.2,505800,{"date":1846,"open":1842,"high":1847,"low":1684,"close":1743,"change":192,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1743},"2025-08-18",9.31,-0.43,371300,{"date":1851,"open":1681,"high":1681,"low":1842,"close":1852,"change":432,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-15",9.23,-0.54,605700,{"date":1856,"open":1832,"high":1857,"low":1858,"close":1838,"change":788,"percent_change":578,"volume":1859,"transactions":9,"vwap":1838},"2025-08-14",9.295,9.18,395100,{"date":1861,"open":1689,"high":1811,"low":1838,"close":1862,"change":222,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-08-13",9.4,1.29,432800,{"date":1866,"open":1825,"high":1689,"low":1653,"close":1838,"change":1867,"percent_change":1125,"volume":1868,"transactions":9,"vwap":1838},"2025-08-12",0.25,532000,{"date":1870,"open":1871,"high":1832,"low":1671,"close":1652,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1652},"2025-08-11",9.24,-0.21,-2.27,570600,{"date":1876,"open":1838,"high":1692,"low":1877,"close":1871,"change":192,"percent_change":1848,"volume":1878,"transactions":9,"vwap":1871},"2025-08-08",9.205,435300,{"date":1880,"open":1852,"high":1692,"low":1743,"close":1838,"change":902,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1838},"2025-08-07",1.64,492900,{"date":1884,"open":1743,"high":1843,"low":1885,"close":1886,"change":302,"percent_change":193,"volume":1887,"transactions":9,"vwap":1886},"2025-08-06",9.075,9.13,439400,{"date":1889,"open":1743,"high":1852,"low":1660,"close":1743,"change":323,"percent_change":323,"volume":1890,"transactions":9,"vwap":1743},"2025-08-05",493800,{"date":1892,"open":1683,"high":1893,"low":1653,"close":1743,"change":222,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1743},"2025-08-04",9.249,1.32,466000,{"date":1897,"open":1898,"high":1899,"low":1659,"close":1900,"change":332,"percent_change":634,"volume":1901,"transactions":9,"vwap":1900},"2025-08-01",9.02,9.15,9.07,666300,{"date":1903,"open":1652,"high":1825,"low":1661,"close":1666,"change":276,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1666},"2025-07-31",-0.33,732100,{"date":1907,"open":1692,"high":1689,"low":1908,"close":1900,"change":498,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1900},"2025-07-30",9.015,-1.95,623400,{"date":1912,"open":1913,"high":1914,"low":1899,"close":1831,"change":553,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1831},"2025-07-29",9.22,9.275,0.76,576400,{"date":1918,"open":1831,"high":1919,"low":1920,"close":1858,"change":432,"percent_change":1853,"volume":1921,"transactions":9,"vwap":1858},"2025-07-28",9.3,9.135,799500,{"date":1923,"open":1684,"high":1852,"low":1924,"close":1852,"change":678,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1852},"2025-07-25",9.09,0.54,653700,{"date":1928,"open":1666,"high":1929,"low":1671,"close":1858,"change":989,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1858},"2025-07-24",9.355,1.21,1023600,{"date":1933,"open":1934,"high":1935,"low":1399,"close":1900,"change":772,"percent_change":543,"volume":1936,"transactions":9,"vwap":1900},"2025-07-23",8.77,9.085,2953100,{"date":1938,"open":1623,"high":1939,"low":1623,"close":1662,"change":721,"percent_change":1538,"volume":1940,"transactions":9,"vwap":1662},"2025-07-22",9.115,660500,{"date":1942,"open":1420,"high":1671,"low":1435,"close":1943,"change":323,"percent_change":323,"volume":1944,"transactions":9,"vwap":1943},"2025-07-21",8.88,522500,{"date":1946,"open":1924,"high":1924,"low":1947,"close":1943,"change":788,"percent_change":1566,"volume":1948,"transactions":9,"vwap":1943},"2025-07-18",8.81,594800,{"date":1950,"open":1924,"high":1684,"low":1661,"close":1661,"change":1195,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1661},"2025-07-17",-1.1,516200,{"date":1954,"open":1653,"high":1743,"low":1955,"close":1676,"change":553,"percent_change":879,"volume":1956,"transactions":9,"vwap":1676},"2025-07-16",8.955,593900,{"date":1958,"open":1913,"high":1919,"low":1652,"close":1652,"change":1872,"percent_change":1873,"volume":1959,"transactions":9,"vwap":1652},"2025-07-15",566800,{"date":1961,"open":1913,"high":1962,"low":1963,"close":1871,"change":601,"percent_change":989,"volume":1964,"transactions":9,"vwap":1871},"2025-07-14",9.34,9.16,484600,{"date":1966,"open":1692,"high":1692,"low":1967,"close":1852,"change":788,"percent_change":578,"volume":1968,"transactions":9,"vwap":1852},"2025-07-11",9.155,370300,{"date":1970,"open":1886,"high":1736,"low":1825,"close":1682,"change":776,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1682},"2025-07-10",1.74,596200,{"date":1974,"open":1661,"high":1843,"low":1975,"close":1743,"change":1489,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1743},"2025-07-09",8.975,2.11,583100,{"date":1979,"open":1433,"high":1661,"low":1980,"close":1661,"change":472,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1661},"2025-07-08",8.809,2.62,768700,{"date":1984,"open":1661,"high":1661,"low":1580,"close":1934,"change":1833,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1934},"2025-07-07",-2.56,709700,{"date":1988,"open":1602,"high":1825,"low":1420,"close":1661,"change":332,"percent_change":634,"volume":1989,"transactions":9,"vwap":1661},"2025-07-03",485700,{"date":1991,"open":1992,"high":1671,"low":1628,"close":1602,"change":57,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1602},"2025-07-02",8.85,2.05,1271700,{"date":1996,"open":1593,"high":1420,"low":1464,"close":1628,"change":772,"percent_change":472,"volume":1997,"transactions":9,"vwap":1628},"2025-07-01",916700,{"date":1999,"open":1428,"high":1427,"low":1422,"close":1934,"change":92,"percent_change":214,"volume":2000,"transactions":9,"vwap":1934},"2025-06-30",901000,{"date":2002,"open":1670,"high":1676,"low":2003,"close":1659,"change":432,"percent_change":1130,"volume":2004,"transactions":9,"vwap":1659},"2025-06-27",8.915,1276900,{"date":2006,"open":1662,"high":1900,"low":1675,"close":1670,"change":756,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1670},"2025-06-26",0.44,920400,{"date":2010,"open":1843,"high":1877,"low":1661,"close":1898,"change":203,"percent_change":1640,"volume":2011,"transactions":9,"vwap":1898},"2025-06-25",681300,{"date":2013,"open":1831,"high":1857,"low":1924,"close":1858,"change":202,"percent_change":312,"volume":2014,"transactions":9,"vwap":1858},"2025-06-24",1051000,{"date":2016,"open":1843,"high":1832,"low":1652,"close":1743,"change":192,"percent_change":1848,"volume":2017,"transactions":9,"vwap":1743},"2025-06-23",1056200,{"date":2019,"open":1919,"high":1962,"low":1843,"close":1852,"change":416,"percent_change":712,"volume":2020,"transactions":9,"vwap":1852},"2025-06-20",1446600,{"date":2022,"open":1924,"high":1919,"low":1924,"close":1831,"change":776,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1831},"2025-06-18",1.76,836000,{"date":2026,"open":1823,"high":1692,"low":1885,"close":1924,"change":1195,"percent_change":1063,"volume":2027,"transactions":9,"vwap":1924},"2025-06-17",937200,{"date":2029,"open":1832,"high":1682,"low":1684,"close":1743,"change":323,"percent_change":323,"volume":2030,"transactions":9,"vwap":1743},"2025-06-16",583700,{"date":2032,"open":1811,"high":1731,"low":2033,"close":1743,"change":1904,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1743},"2025-06-13",9.185,-3.47,697800,{"date":2037,"open":1711,"high":2038,"low":1717,"close":1724,"change":772,"percent_change":76,"volume":2039,"transactions":9,"vwap":1724},"2025-06-12",9.545,361600,{"date":2041,"open":1731,"high":2042,"low":1717,"close":1703,"change":989,"percent_change":154,"volume":2043,"transactions":9,"vwap":1703},"2025-06-11",9.555,392300,{"date":2045,"open":1682,"high":1799,"low":1847,"close":2046,"change":1057,"percent_change":1300,"volume":1801,"transactions":9,"vwap":2046},"2025-06-10",9.39,{"date":2048,"open":1832,"high":2049,"low":1831,"close":1847,"change":989,"percent_change":441,"volume":2050,"transactions":9,"vwap":1847},"2025-06-09",9.395,482400,{"date":2052,"open":1825,"high":1842,"low":1653,"close":1843,"change":57,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1843},"2025-06-06",2,422400,{"date":2056,"open":1661,"high":1653,"low":1602,"close":1898,"change":756,"percent_change":824,"volume":2057,"transactions":9,"vwap":1898},"2025-06-05",581100,{"date":2059,"open":1671,"high":1652,"low":2003,"close":2060,"change":416,"percent_change":712,"volume":2061,"transactions":9,"vwap":2060},"2025-06-04",8.98,458200,{"date":2063,"open":1622,"high":1666,"low":2064,"close":1661,"change":1489,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1661},"2025-06-03",8.78,2.16,565700,{"date":2068,"open":1428,"high":1623,"low":1585,"close":1947,"change":788,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1947},"2025-06-02",-1.34,915500,{"date":2072,"open":1666,"high":1662,"low":1623,"close":2073,"change":788,"percent_change":1566,"volume":2074,"transactions":9,"vwap":2073},"2025-05-30",8.93,668000,{"date":2076,"open":1670,"high":1683,"low":1661,"close":1662,"change":678,"percent_change":105,"volume":2077,"transactions":9,"vwap":1662},"2025-05-29",496900,{"date":2079,"open":1676,"high":1858,"low":1602,"close":1661,"change":948,"percent_change":232,"volume":1533,"transactions":9,"vwap":1661},"2025-05-28",{"date":2081,"open":1666,"high":1899,"low":1675,"close":1886,"change":776,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1886},"2025-05-27",1.78,767000,{"date":2085,"open":1580,"high":1652,"low":1580,"close":1602,"change":135,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1602},"2025-05-23",1.01,473700,{"date":2089,"open":1947,"high":1420,"low":2090,"close":1943,"change":756,"percent_change":824,"volume":2091,"transactions":9,"vwap":1943},"2025-05-22",8.715,806100,{"date":2093,"open":1852,"high":1871,"low":2094,"close":2095,"change":1648,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-05-21",8.815,8.84,-4.95,782900,{"date":2099,"open":1681,"high":1862,"low":1914,"close":1919,"change":432,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1919},"2025-05-20",-0.53,343800,{"date":2103,"open":2104,"high":1731,"low":1682,"close":1682,"change":213,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1682},"2025-05-19",9.38,-1.79,390300,{"date":2108,"open":1698,"high":2109,"low":1703,"close":1724,"change":416,"percent_change":1872,"volume":2110,"transactions":9,"vwap":1724},"2025-05-16",9.65,429300,{"date":2112,"open":1711,"high":1798,"low":1690,"close":1715,"change":989,"percent_change":154,"volume":2113,"transactions":9,"vwap":1715},"2025-05-15",337000,{"date":2115,"open":1698,"high":2116,"low":1690,"close":1690,"change":213,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1690},"2025-05-14",9.595,-1.77,422800,{"date":2120,"open":2121,"high":2122,"low":1715,"close":1704,"change":756,"percent_change":333,"volume":2123,"transactions":9,"vwap":1704},"2025-05-13",9.61,9.68,563000,{"date":2125,"open":1704,"high":1704,"low":1962,"close":2126,"change":1229,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-05-12",9.56,3.91,539900,{"date":2130,"open":2131,"high":2131,"low":1886,"close":1843,"change":416,"percent_change":712,"volume":2132,"transactions":9,"vwap":1843},"2025-05-09",9.27,498600,{"date":2134,"open":1843,"high":2135,"low":1743,"close":1913,"change":457,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1913},"2025-05-08",9.345,1.1,412400,{"date":2139,"open":1886,"high":1871,"low":1939,"close":1825,"change":332,"percent_change":634,"volume":2140,"transactions":9,"vwap":1825},"2025-05-07",418800,{"date":2142,"open":1684,"high":1743,"low":1900,"close":1924,"change":488,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1924},"2025-05-06",-1.62,507000,{"date":2146,"open":1843,"high":1691,"low":1920,"close":1871,"change":601,"percent_change":989,"volume":2147,"transactions":9,"vwap":1871},"2025-05-05",482900,{"date":2149,"open":1886,"high":1847,"low":1886,"close":1852,"change":664,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1852},"2025-05-02",1.43,465800,{"date":2153,"open":1842,"high":1847,"low":1900,"close":1676,"change":488,"percent_change":2143,"volume":2154,"transactions":9,"vwap":1676},"2025-05-01",538600,{"date":2156,"open":1670,"high":1919,"low":1427,"close":1831,"change":553,"percent_change":1915,"volume":2157,"transactions":9,"vwap":1831},"2025-04-30",612000,{"date":2159,"open":1671,"high":1858,"low":2060,"close":1858,"change":389,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1858},"2025-04-29",1.55,530100,{"date":2163,"open":1440,"high":29,"low":2064,"close":1666,"change":776,"percent_change":674,"volume":2164,"transactions":9,"vwap":1666},"2025-04-28",1000000,{"date":2166,"open":1420,"high":2167,"low":1590,"close":1943,"change":302,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1943},"2025-04-25",9.144,-0.67,863000,{"date":2171,"open":1652,"high":1692,"low":2095,"close":1420,"change":145,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1420},"2025-04-24",-3.66,1562000,{"date":185,"open":1711,"high":1798,"low":2175,"close":1838,"change":213,"percent_change":1035,"volume":2176,"transactions":9,"vwap":1838},9.255,507400]