[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SB":3,"homepage-market-summary":34,"stock-historical-SB":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Safe Bulkers, Inc.","NYSE",null,"Common Stock","Safe Bulkers Inc is an international provider of marine drybulk transportation services, transporting bulk cargoes, particularly coal, grain, and iron ore, along international shipping routes for consumers of marine drybulk transportation services. The company employs its vessels on both period time charters and spot time charters, according to the assessment of market conditions, with consumers of marine drybulk transportation services. The company generates almost all of its revenue from Time Charters.","1,107",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.4014,0.3,"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},8.82,8.55,8.825,8.53,8.45,0.37,4.38,1414006.670104,13200,8.7437,9.3119,4.14,758397.411925502,90.5,4619,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"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",[81,88,95],{"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":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"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",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":29,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":19,"start_date":187,"end_date":5},3.32,642279,234431750.393301,160.95,"2025-04-28",[189,190,200,211,221,231,242,253,264,275,286,295,302,310,320,331,340,350,359,369,378,385,394,403,412,422,431,437,446,455,464,472,479,487,495,501,507,517,526,537,547,557,567,575,584,593,601,610,620,629,637,646,653,663,671,680,691,701,710,718,726,733,740,748,754,762,770,776,782,790,797,804,810,818,826,832,838,844,850,856,861,865,870,874,879,884,891,895,900,906,910,918,926,931,936,940,945,950,953,957,962,968,974,980,984,991,995,1000,1006,1011,1017,1021,1025,1028,1033,1037,1041,1045,1049,1055,1059,1063,1066,1070,1074,1078,1083,1086,1089,1093,1097,1103,1106,1113,1119,1125,1129,1134,1139,1145,1151,1156,1161,1165,1171,1177,1182,1187,1191,1195,1199,1203,1207,1211,1215,1218,1221,1225,1230,1234,1237,1243,1247,1250,1257,1262,1267,1271,1279,1287,1294,1303,1309,1315,1319,1326,1333,1339,1346,1351,1356,1361,1369,1377,1383,1387,1391,1398,1402,1406,1411,1417,1421,1428,1434,1440,1444,1448,1451,1456,1459,1463,1467,1471,1475,1478,1483,1488,1491,1495,1501,1504,1508,1515,1519,1523,1527,1533,1537,1542,1548,1554,1560,1563,1567,1570,1573,1578,1582,1586,1590,1593,1598,1605,1611,1614,1618,1622,1627,1634,1639,1644,1651,1656,1662,1666,1669,1673,1680,1686,1690,1695,1698,1701,1705,1710,1713,1718,1721,1725,1729,1733,1737,1741,1745,1749,1753,1756,1760,1764,1767,1770,1773,1776,1779,1783,1787,1792,1796,1800,1804,1808,1811,1814,1818,1822,1826,1831,1835,1838,1841,1845,1849,1854,1857,1861,1865,1869,1875,1881,1886,1892,1896,1899,1902,1905,1909,1913,1917,1920,1925,1930,1936,1940,1944,1949,1955,1959,1962,1969,1974,1981,1985,1991,1997,2002,2004,2007,2012,2017,2021,2026,2029,2033,2036,2040,2043,2047,2051,2054,2057,2060,2063,2066,2069,2073,2077,2080,2084,2088,2091,2095,2099,2103,2107,2112,2118,2123,2130,2134,2137,2142,2146,2149,2153],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":192,"high":193,"low":194,"close":23,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",8.51,8.655,8.42,-0.13,-1.52,954532.823042,12099,8.5331,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",8.71,8.72,8.495,8.58,-0.17,-1.94,955094.967658,9399,8.6014,{"date":212,"open":203,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",8.8141,8.5,8.75,-0.06,-0.68,1170953.812622,11851,8.7113,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":195,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",8.83,8.89,8.69,8.81,-1.45,1259418.256098,10899,8.7775,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",8.48,9.005,8.46,8.94,0.4,4.68,1684799.233348,13305,8.874,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",8.41,8.61,8.38,8.54,0.24,2.89,1925908.592828,16508,8.5348,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",8.18,8.47,8.1484,8.3,0.05,0.61,2135765.795252,15922,8.3494,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",8.19,8.29,8.16,8.25,0.11,1.35,1846941.902251,13851,8.2269,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",8.24,8.26,7.9917,8.14,-0.11,-1.33,1199237.277983,11209,8.1166,{"date":287,"open":288,"high":214,"low":289,"close":269,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",8.31,8.21,-0.12,-1.43,1110841.800974,10491,8.2955,{"date":296,"open":233,"high":233,"low":297,"close":298,"change":281,"percent_change":70,"volume":299,"transactions":300,"vwap":301},"2026-09-23",8.27,8.37,2379571.582446,14310,8.3602,{"date":303,"open":304,"high":305,"low":23,"close":233,"change":116,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",8.76,8.77,-4.4,1513931.975739,15932,8.5299,{"date":311,"open":312,"high":313,"low":304,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",9.11,9.2,8.87,-0.31,-3.38,2524241.725603,16953,8.8942,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",8.93,9.255,8.91,9.18,0.17,1.89,2279564.414707,15929,9.138,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":131,"volume":337,"transactions":338,"vwap":339},"2026-09-17",8.67,9.035,9.01,0.26,2136732.146003,17265,8.947,{"date":341,"open":342,"high":343,"low":344,"close":215,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",8.6,8.88,8.44,0.14,1.63,1830692.639575,17307,8.7542,{"date":351,"open":352,"high":353,"low":354,"close":245,"change":336,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",8.36,8.7,8.213,3.11,1850539.043404,17063,8.5086,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":267},"2026-09-14",8.34,8.43,8.17,8.35,-0.16,-1.88,1432162.868701,13922,{"date":370,"open":233,"high":371,"low":372,"close":192,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",8.535,8.385,0.13,1.55,1368331.163238,12495,8.4729,{"date":379,"open":380,"high":204,"low":380,"close":246,"change":381,"percent_change":248,"volume":382,"transactions":383,"vwap":384},"2026-09-10",8.13,0.02,1617590.698427,14985,8.3581,{"date":386,"open":387,"high":344,"low":388,"close":352,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",8.15,8.05,-0.57,-6.38,5006936.563425,34697,8.2743,{"date":395,"open":325,"high":396,"low":397,"close":322,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",9.24,8.795,-0.24,-2.62,1209712.191108,11028,8.953,{"date":404,"open":313,"high":29,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",9.12,9.17,0.16,1.78,1084849.944771,10610,9.1937,{"date":413,"open":414,"high":415,"low":416,"close":335,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",9.108,9.195,8.98,-0.08,-0.88,1043773.994176,10597,9.0512,{"date":423,"open":424,"high":312,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",8.8,9.09,0.34,3.89,1177840.863801,11995,8.978,{"date":432,"open":342,"high":314,"low":205,"close":215,"change":172,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",1.39,1069063.276799,11507,8.7096,{"date":438,"open":333,"high":439,"low":440,"close":441,"change":270,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",8.7235,8.425,8.63,1.29,726736.087496,7368,8.5743,{"date":447,"open":344,"high":448,"low":449,"close":450,"change":56,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",8.635,8.4243,8.52,1.19,639792.194771,8106,8.5442,{"date":456,"open":457,"high":458,"low":459,"close":194,"change":345,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",8.4,8.59,8.345,1.69,574175.96075,7188,8.4645,{"date":465,"open":342,"high":466,"low":277,"close":467,"change":162,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",8.68,8.28,-4.83,750969.195118,8862,8.3542,{"date":473,"open":353,"high":474,"low":235,"close":353,"change":259,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",8.755,0.58,619226.633016,8525,8.6657,{"date":480,"open":205,"high":481,"low":23,"close":482,"change":172,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",8.685,8.65,1.41,891359.131492,11913,8.5883,{"date":488,"open":489,"high":448,"low":267,"close":22,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",8.33,0.25,3.02,1144265.979212,13002,8.545,{"date":496,"open":363,"high":364,"low":497,"close":467,"change":270,"percent_change":271,"volume":498,"transactions":499,"vwap":500},"2026-08-20",8.1033,706622.295266,8832,8.2744,{"date":502,"open":255,"high":467,"low":380,"close":363,"change":345,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",1.74,750887.664321,10431,8.1789,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",8.08,7.9,8.03,-0.07,-0.86,669552.729037,9273,8.0001,{"date":518,"open":519,"high":380,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",7.83,8.1,0.35,4.52,816486.216435,10609,8.0249,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",7.66,7.8,7.6099,7.75,0.08,1.04,500544.946181,8864,7.7538,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",7.43,7.71,7.67,0.21,2.82,605220.302208,11203,7.6461,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":373,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",7.37,7.51,7.26,7.46,1.77,516273.860874,8229,7.4581,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":206,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",7.5,7.5222,7.24,7.33,-2.27,572135.651633,9869,7.3256,{"date":568,"open":569,"high":569,"low":552,"close":559,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",7.61,-0.1,-1.32,563507.672407,8121,7.5191,{"date":576,"open":541,"high":577,"low":578,"close":579,"change":512,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",7.7795,7.52,7.6,-0.91,525156.873575,8289,7.6058,{"date":585,"open":586,"high":587,"low":528,"close":541,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",7.76,7.785,0.03,0.39,425931.144642,6918,7.7229,{"date":594,"open":595,"high":595,"low":569,"close":596,"change":281,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",7.85,7.64,-1.42,515957.913543,8749,7.6615,{"date":602,"open":510,"high":603,"low":604,"close":531,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",7.93,7.6601,-0.14,-1.77,721149.367716,10117,7.7541,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":532,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",7.73,7.97,7.7001,7.89,1.02,1086540.604449,13501,7.871,{"date":621,"open":529,"high":622,"low":623,"close":624,"change":605,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",7.99,7.755,7.81,-1.76,789318.09196,11841,7.8305,{"date":630,"open":596,"high":631,"low":578,"close":632,"change":24,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",8.01,7.95,4.88,1025746.37728,10506,7.8847,{"date":638,"open":639,"high":388,"low":640,"close":641,"change":270,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",7.98,7.545,7.58,1.47,1224600.081958,14084,7.7209,{"date":647,"open":648,"high":579,"low":539,"close":649,"change":71,"percent_change":650,"volume":651,"transactions":652,"vwap":559},"2026-07-28",7.55,7.47,-0.66,582294.751931,8035,{"date":654,"open":655,"high":656,"low":657,"close":578,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",7.69,7.7961,7.435,-0.15,-1.96,623863.88672,8028,7.514,{"date":664,"open":559,"high":665,"low":666,"close":541,"change":172,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",7.79,7.485,1.59,925411.812994,10490,7.7009,{"date":672,"open":549,"high":673,"low":674,"close":648,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",7.565,7.325,0.19,2.58,875947.710516,8853,7.4602,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",7.42,7.45,7.335,7.36,-0.09,-1.21,843133.799129,11080,7.378,{"date":692,"open":693,"high":694,"low":695,"close":683,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",7.16,7.455,7.06,0.29,4.05,1029739.396527,11036,7.3689,{"date":702,"open":703,"high":704,"low":705,"close":693,"change":426,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",6.9,7.285,6.86,4.99,914265.836061,9975,7.1839,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":150,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-17",6.97,6.98,6.73,6.82,-2.71,1142000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":658,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-16",7.1,7.22,7,7.01,-2.09,735000,{"date":727,"open":728,"high":729,"low":730,"close":693,"change":588,"percent_change":731,"volume":732,"transactions":9,"vwap":693},"2026-07-15",7.15,7.17,6.96,0.42,1567200,{"date":734,"open":712,"high":735,"low":736,"close":737,"change":326,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-14",7.31,6.93,7.13,2.44,2583200,{"date":741,"open":742,"high":743,"low":744,"close":730,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":730},"2026-07-13",6.89,7.02,6.83,0.06,0.87,1097100,{"date":749,"open":714,"high":703,"low":750,"close":703,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":703},"2026-07-10",6.69,0.2,2.99,422400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":570,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-09",6.74,6.78,6.51,6.7,-1.47,447800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":533,"volume":769,"transactions":9,"vwap":767},"2026-07-08",6.71,6.84,6.65,6.8,0.07,799600,{"date":771,"open":772,"high":773,"low":772,"close":714,"change":259,"percent_change":774,"volume":775,"transactions":9,"vwap":714},"2026-07-07",6.67,6.75,0.75,901700,{"date":777,"open":778,"high":773,"low":778,"close":779,"change":780,"percent_change":25,"volume":781,"transactions":9,"vwap":779},"2026-07-06",6.43,6.68,0.28,459100,{"date":783,"open":778,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",6.54,6.37,6.4,0.09,1.43,635000,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",6.28,6.41,6.31,0,562900,{"date":798,"open":799,"high":800,"low":801,"close":794,"change":71,"percent_change":802,"volume":803,"transactions":9,"vwap":794},"2026-06-30",6.29,6.35,6.17,-0.79,1190800,{"date":805,"open":793,"high":806,"low":807,"close":808,"change":177,"percent_change":42,"volume":809,"transactions":9,"vwap":808},"2026-06-29",6.52,6.3,6.36,690600,{"date":811,"open":784,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",6.58,6.32,6.39,-0.21,-3.18,2156800,{"date":819,"open":820,"high":744,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",6.77,6.5,6.6,-0.18,-2.65,930100,{"date":827,"open":737,"high":737,"low":828,"close":757,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":757},"2026-06-24",6.76,-0.38,-5.31,1042000,{"date":833,"open":834,"high":721,"low":736,"close":693,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":693},"2026-06-23",7.03,0.15,2.14,2001100,{"date":839,"open":840,"high":841,"low":828,"close":723,"change":121,"percent_change":842,"volume":843,"transactions":9,"vwap":723},"2026-06-22",6.94,7.14,4.63,1855400,{"date":845,"open":703,"high":846,"low":847,"close":759,"change":490,"percent_change":848,"volume":849,"transactions":9,"vwap":759},"2026-06-18",7.07,6.57,3.88,1477600,{"date":851,"open":779,"high":759,"low":852,"close":853,"change":195,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-17",6.38,6.45,-1.98,833300,{"date":857,"open":715,"high":858,"low":847,"close":812,"change":859,"percent_change":316,"volume":860,"transactions":9,"vwap":812},"2026-06-16",6.87,-0.23,581200,{"date":862,"open":736,"high":730,"low":828,"close":863,"change":686,"percent_change":70,"volume":864,"transactions":9,"vwap":863},"2026-06-15",6.81,462800,{"date":866,"open":703,"high":867,"low":773,"close":703,"change":835,"percent_change":868,"volume":869,"transactions":9,"vwap":703},"2026-06-12",6.91,2.22,471100,{"date":871,"open":779,"high":715,"low":872,"close":773,"change":326,"percent_change":676,"volume":873,"transactions":9,"vwap":773},"2026-06-11",6.66,574200,{"date":875,"open":876,"high":759,"low":784,"close":812,"change":417,"percent_change":877,"volume":878,"transactions":9,"vwap":812},"2026-06-10",6.61,-1.2,479900,{"date":880,"open":806,"high":750,"low":806,"close":872,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":872},"2026-06-09",0.18,2.78,753600,{"date":885,"open":886,"high":876,"low":887,"close":888,"change":889,"percent_change":315,"volume":890,"transactions":9,"vwap":888},"2026-06-08",6.56,6.46,6.48,-0.02,571000,{"date":892,"open":785,"high":847,"low":813,"close":821,"change":56,"percent_change":893,"volume":894,"transactions":9,"vwap":821},"2026-06-05",1.56,594400,{"date":896,"open":853,"high":897,"low":800,"close":786,"change":512,"percent_change":898,"volume":899,"transactions":9,"vwap":786},"2026-06-04",6.49,-1.08,551400,{"date":901,"open":793,"high":758,"low":902,"close":903,"change":904,"percent_change":835,"volume":905,"transactions":9,"vwap":903},"2026-06-03",6.33,6.47,0.01,483600,{"date":907,"open":872,"high":714,"low":814,"close":887,"change":365,"percent_change":908,"volume":909,"transactions":9,"vwap":887},"2026-06-02",-2.42,778800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":24,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-01",6.21,6.64,6.16,6.62,5.92,1260700,{"date":919,"open":920,"high":886,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",6.55,6.24,6.25,-0.33,-5.02,684300,{"date":927,"open":928,"high":779,"low":897,"close":812,"change":259,"percent_change":929,"volume":930,"transactions":9,"vwap":812},"2026-05-28",6.53,0.77,880400,{"date":932,"open":744,"high":705,"low":928,"close":928,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":928},"2026-05-27",-0.34,-4.95,501700,{"date":937,"open":915,"high":840,"low":847,"close":858,"change":16,"percent_change":938,"volume":939,"transactions":9,"vwap":858},"2026-05-26",4.57,1182200,{"date":941,"open":715,"high":715,"low":847,"close":847,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":847},"2026-05-22",-0.27,-3.95,593400,{"date":946,"open":867,"high":712,"low":947,"close":765,"change":216,"percent_change":948,"volume":949,"transactions":9,"vwap":765},"2026-05-21",6.79,-0.87,535300,{"date":951,"open":840,"high":743,"low":822,"close":703,"change":56,"percent_change":642,"volume":952,"transactions":9,"vwap":703},"2026-05-20",568300,{"date":954,"open":736,"high":834,"low":828,"close":767,"change":815,"percent_change":955,"volume":956,"transactions":9,"vwap":767},"2026-05-19",-3,852300,{"date":958,"open":834,"high":959,"low":840,"close":723,"change":177,"percent_change":960,"volume":961,"transactions":9,"vwap":723},"2026-05-18",7.09,-0.43,525200,{"date":963,"open":721,"high":721,"low":840,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-15",7.04,-0.25,-3.43,668000,{"date":969,"open":970,"high":549,"low":971,"close":972,"change":381,"percent_change":780,"volume":973,"transactions":9,"vwap":972},"2026-05-14",7.3,7.25,7.29,470300,{"date":975,"open":735,"high":976,"low":737,"close":977,"change":216,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-13",7.38,7.27,-0.82,598700,{"date":981,"open":720,"high":562,"low":964,"close":562,"change":336,"percent_change":982,"volume":983,"transactions":9,"vwap":562},"2026-05-12",3.68,564700,{"date":985,"open":986,"high":841,"low":987,"close":846,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":846},"2026-05-11",7.08,6.95,0.04,0.57,434500,{"date":992,"open":840,"high":986,"low":736,"close":834,"change":787,"percent_change":993,"volume":994,"transactions":9,"vwap":834},"2026-05-08",1.3,341400,{"date":996,"open":742,"high":997,"low":998,"close":840,"change":381,"percent_change":696,"volume":999,"transactions":9,"vwap":840},"2026-05-07",6.99,6.85,337900,{"date":1001,"open":728,"high":1002,"low":765,"close":1003,"change":150,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-06",7.2,6.92,-2.67,452400,{"date":1007,"open":767,"high":737,"low":820,"close":1008,"change":237,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-05",7.11,5.96,882200,{"date":1012,"open":772,"high":1013,"low":1014,"close":764,"change":988,"percent_change":1015,"volume":1016,"transactions":9,"vwap":764},"2026-05-04",6.72,6.63,0.6,491300,{"date":1018,"open":756,"high":756,"low":847,"close":772,"change":512,"percent_change":1019,"volume":1020,"transactions":9,"vwap":772},"2026-05-01",-1.04,227400,{"date":1022,"open":766,"high":773,"low":766,"close":756,"change":345,"percent_change":1023,"volume":1024,"transactions":9,"vwap":756},"2026-04-30",2.12,316300,{"date":1026,"open":750,"high":820,"low":812,"close":822,"change":417,"percent_change":877,"volume":1027,"transactions":9,"vwap":822},"2026-04-29",463500,{"date":1029,"open":1030,"high":764,"low":886,"close":779,"change":532,"percent_change":1031,"volume":1032,"transactions":9,"vwap":779},"2026-04-28",6.59,1.21,409800,{"date":1034,"open":806,"high":876,"low":758,"close":822,"change":532,"percent_change":1035,"volume":1036,"transactions":9,"vwap":822},"2026-04-27",1.23,473900,{"date":1038,"open":928,"high":784,"low":778,"close":806,"change":988,"percent_change":1039,"volume":1040,"transactions":9,"vwap":806},"2026-04-24",0.62,249700,{"date":1042,"open":876,"high":872,"low":903,"close":888,"change":290,"percent_change":1043,"volume":1044,"transactions":9,"vwap":888},"2026-04-23",-1.82,292000,{"date":1046,"open":886,"high":822,"low":853,"close":822,"change":56,"percent_change":1047,"volume":1048,"transactions":9,"vwap":822},"2026-04-22",1.54,372000,{"date":1050,"open":764,"high":820,"low":1051,"close":821,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":821},"2026-04-21",6.44,-0.2,-2.99,388600,{"date":1056,"open":876,"high":757,"low":888,"close":759,"change":745,"percent_change":1057,"volume":1058,"transactions":9,"vwap":759},"2026-04-20",0.9,526600,{"date":1060,"open":847,"high":714,"low":920,"close":913,"change":270,"percent_change":1061,"volume":1062,"transactions":9,"vwap":913},"2026-04-17",1.68,402900,{"date":1064,"open":758,"high":876,"low":1051,"close":928,"change":381,"percent_change":121,"volume":1065,"transactions":9,"vwap":928},"2026-04-16",344000,{"date":1067,"open":806,"high":812,"low":853,"close":758,"change":588,"percent_change":1068,"volume":1069,"transactions":9,"vwap":758},"2026-04-15",0.46,387900,{"date":1071,"open":1030,"high":822,"low":887,"close":888,"change":512,"percent_change":1072,"volume":1073,"transactions":9,"vwap":888},"2026-04-14",-1.07,311300,{"date":1075,"open":814,"high":886,"low":852,"close":920,"change":172,"percent_change":1076,"volume":1077,"transactions":9,"vwap":920},"2026-04-13",1.87,304600,{"date":1079,"open":887,"high":806,"low":902,"close":778,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":778},"2026-04-10",-0.04,-0.62,418600,{"date":1084,"open":822,"high":915,"low":786,"close":903,"change":570,"percent_change":196,"volume":1085,"transactions":9,"vwap":903},"2026-04-09",417400,{"date":1087,"open":913,"high":872,"low":928,"close":847,"change":787,"percent_change":433,"volume":1088,"transactions":9,"vwap":847},"2026-04-08",480600,{"date":1090,"open":806,"high":847,"low":778,"close":888,"change":686,"percent_change":1091,"volume":1092,"transactions":9,"vwap":888},"2026-04-07",-1.37,535400,{"date":1094,"open":784,"high":1030,"low":888,"close":847,"change":889,"percent_change":1095,"volume":1096,"transactions":9,"vwap":847},"2026-04-06",-0.3,319300,{"date":1098,"open":1099,"high":1014,"low":1100,"close":1030,"change":835,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1030},"2026-04-02",6.34,6.2,2.33,664600,{"date":1104,"open":902,"high":806,"low":807,"close":1051,"change":270,"percent_change":503,"volume":1105,"transactions":9,"vwap":1051},"2026-04-01",539300,{"date":1107,"open":1108,"high":1099,"low":1109,"close":902,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":902},"2026-03-31",6.15,6.06,0.23,3.77,596700,{"date":1114,"open":1108,"high":1115,"low":1116,"close":1117,"change":381,"percent_change":77,"volume":1118,"transactions":9,"vwap":1117},"2026-03-30",6.19,6,6.1,860300,{"date":1120,"open":1121,"high":922,"low":1122,"close":1123,"change":195,"percent_change":724,"volume":1124,"transactions":9,"vwap":1123},"2026-03-27",6.22,6.04,6.08,532500,{"date":1126,"open":921,"high":814,"low":1100,"close":912,"change":512,"percent_change":1127,"volume":1128,"transactions":9,"vwap":912},"2026-03-26",-1.11,731200,{"date":1130,"open":852,"high":852,"low":1131,"close":792,"change":1080,"percent_change":1132,"volume":1133,"transactions":9,"vwap":792},"2026-03-25",6.26,-0.63,627000,{"date":1135,"open":1131,"high":1136,"low":1131,"close":813,"change":259,"percent_change":1137,"volume":1138,"transactions":9,"vwap":813},"2026-03-24",6.42,0.8,1027700,{"date":1140,"open":1109,"high":794,"low":1116,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-23",6.27,0.22,3.64,535500,{"date":1146,"open":808,"high":808,"low":1147,"close":1148,"change":859,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-20",6.01,6.05,-3.66,969200,{"date":1152,"open":801,"high":902,"low":1153,"close":792,"change":381,"percent_change":1154,"volume":1155,"transactions":9,"vwap":792},"2026-03-19",6.09,0.32,683700,{"date":1157,"open":1158,"high":794,"low":1117,"close":1131,"change":326,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1131},"2026-03-18",6.12,2.79,682700,{"date":1162,"open":1163,"high":801,"low":1148,"close":1153,"change":381,"percent_change":77,"volume":1164,"transactions":9,"vwap":1153},"2026-03-17",6.13,584300,{"date":1166,"open":1167,"high":1158,"low":1168,"close":1169,"change":373,"percent_change":78,"volume":1170,"transactions":9,"vwap":1169},"2026-03-16",6.02,5.98,6.07,612600,{"date":1172,"open":1173,"high":1116,"low":1174,"close":1173,"change":1175,"percent_change":206,"volume":1176,"transactions":9,"vwap":1173},"2026-03-13",5.94,5.85,-0.01,976700,{"date":1178,"open":1123,"high":1123,"low":1179,"close":1179,"change":605,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-12",5.95,-2.3,906100,{"date":1183,"open":1184,"high":801,"low":1167,"close":1153,"change":658,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1153},"2026-03-11",6.14,-2.4,560400,{"date":1188,"open":813,"high":852,"low":1100,"close":921,"change":570,"percent_change":1189,"volume":1190,"transactions":9,"vwap":921},"2026-03-10",-1.58,748000,{"date":1192,"open":1148,"high":814,"low":1122,"close":1099,"change":248,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1099},"2026-03-09",3.93,1003200,{"date":1196,"open":1168,"high":801,"low":916,"close":1117,"change":150,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1117},"2026-03-06",-3.02,1126400,{"date":1200,"open":903,"high":903,"low":1121,"close":799,"change":859,"percent_change":1201,"volume":1202,"transactions":9,"vwap":799},"2026-03-05",-3.53,1024800,{"date":1204,"open":928,"high":822,"low":852,"close":806,"change":1080,"percent_change":1205,"volume":1206,"transactions":9,"vwap":806},"2026-03-04",-0.61,755600,{"date":1208,"open":1030,"high":876,"low":800,"close":886,"change":570,"percent_change":1209,"volume":1210,"transactions":9,"vwap":886},"2026-03-03",-1.5,772000,{"date":1212,"open":821,"high":779,"low":814,"close":872,"change":56,"percent_change":1213,"volume":1214,"transactions":9,"vwap":872},"2026-03-02",1.52,866000,{"date":1216,"open":784,"high":822,"low":821,"close":886,"change":381,"percent_change":121,"volume":1217,"transactions":9,"vwap":886},"2026-02-27",699200,{"date":1219,"open":814,"high":920,"low":1099,"close":784,"change":56,"percent_change":374,"volume":1220,"transactions":9,"vwap":784},"2026-02-26",1037700,{"date":1222,"open":786,"high":887,"low":912,"close":1051,"change":787,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1051},"2026-02-25",1.42,1025400,{"date":1226,"open":1227,"high":808,"low":1184,"close":800,"change":326,"percent_change":1228,"volume":1229,"transactions":9,"vwap":800},"2026-02-24",6.18,2.75,951100,{"date":1231,"open":1108,"high":1100,"low":1167,"close":1227,"change":588,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1227},"2026-02-23",0.49,677400,{"date":1235,"open":1147,"high":1100,"low":1116,"close":1108,"change":345,"percent_change":1101,"volume":1236,"transactions":9,"vwap":1108},"2026-02-20",799100,{"date":1238,"open":1239,"high":914,"low":1240,"close":1147,"change":195,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1147},"2026-02-19",5.97,5.87,-2.12,1178800,{"date":1244,"open":1153,"high":912,"low":1123,"close":1184,"change":787,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1184},"2026-02-18",1.49,842700,{"date":1248,"open":1239,"high":1153,"low":916,"close":1148,"change":745,"percent_change":180,"volume":1249,"transactions":9,"vwap":1148},"2026-02-17",1083200,{"date":1251,"open":1252,"high":1147,"low":1253,"close":1254,"change":407,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-13",5.83,5.75,5.99,2.74,410300,{"date":1258,"open":1123,"high":1184,"low":1259,"close":1252,"change":859,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1252},"2026-02-12",5.77,-3.8,830700,{"date":1263,"open":1264,"high":1169,"low":1264,"close":1109,"change":542,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1109},"2026-02-11",5.9,3.59,776000,{"date":1268,"open":1259,"high":1264,"low":1269,"close":1174,"change":768,"percent_change":1031,"volume":1270,"transactions":9,"vwap":1174},"2026-02-10",5.72,676500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":751,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-09",5.59,5.79,5.57,5.78,3.58,498500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":172,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-06",5.47,5.63,5.45,5.58,2.2,787400,{"date":1288,"open":1289,"high":1275,"low":1290,"close":1291,"change":570,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-05",5.55,5.43,5.46,-1.8,592500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-04",5.8,5.82,5.53,5.56,-0.22,-3.81,863500,{"date":1304,"open":1305,"high":916,"low":1306,"close":1276,"change":686,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1276},"2026-02-03",5.86,5.71,-1.53,892700,{"date":1310,"open":1311,"high":1312,"low":1299,"close":1240,"change":407,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1240},"2026-02-02",5.65,5.88,2.8,740100,{"date":1316,"open":1289,"high":1269,"low":1289,"close":1306,"change":787,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1306},"2026-01-30",1.6,919800,{"date":1320,"open":1321,"high":1322,"low":1283,"close":1323,"change":326,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-29",5.52,5.64,5.62,3.12,878500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1283,"change":259,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1283},"2026-01-28",5.39,5.54,5.38,0.93,810100,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":787,"percent_change":460,"volume":1338,"transactions":9,"vwap":1337},"2026-01-27",5.33,5.48,5.4,325800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1341,"change":71,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1341},"2026-01-26",5.31,5.42,5.28,-0.93,415700,{"date":1347,"open":1348,"high":1321,"low":1348,"close":1349,"change":381,"percent_change":24,"volume":1350,"transactions":9,"vwap":1349},"2026-01-23",5.35,5.36,626600,{"date":1352,"open":1353,"high":1328,"low":1354,"close":1353,"change":904,"percent_change":675,"volume":1355,"transactions":9,"vwap":1353},"2026-01-22",5.34,5.26,560700,{"date":1357,"open":1358,"high":1353,"low":1358,"close":1335,"change":326,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1335},"2026-01-21",5.22,3.29,488600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":988,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-20",5.09,5.17,4.96,5.16,0.78,523200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":686,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-16",5.2,5.27,5.11,5.12,-1.73,543600,{"date":1378,"open":1379,"high":1372,"low":1366,"close":1380,"change":71,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-15",5.24,5.21,-0.95,584600,{"date":1384,"open":1374,"high":1341,"low":1374,"close":1354,"change":326,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1354},"2026-01-14",3.34,724700,{"date":1388,"open":1366,"high":1358,"low":1363,"close":1363,"change":71,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1363},"2026-01-13",-0.97,735900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":177,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-12",5.18,5.23,5.14,-0.58,465100,{"date":1399,"open":1393,"high":1379,"low":1400,"close":1364,"change":1175,"percent_change":150,"volume":1401,"transactions":9,"vwap":1364},"2026-01-09",5.1,651700,{"date":1403,"open":1373,"high":1380,"low":1404,"close":1393,"change":988,"percent_change":1367,"volume":1405,"transactions":9,"vwap":1393},"2026-01-08",5.06,579100,{"date":1407,"open":1408,"high":1395,"low":1409,"close":1395,"change":270,"percent_change":78,"volume":1410,"transactions":9,"vwap":1395},"2026-01-07",5.05,5,698200,{"date":1412,"open":1413,"high":1404,"low":1413,"close":1414,"change":326,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-06",4.86,5.03,3.5,971300,{"date":1418,"open":1419,"high":1365,"low":1413,"close":1413,"change":588,"percent_change":1039,"volume":1420,"transactions":9,"vwap":1413},"2026-01-05",4.89,378000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":904,"percent_change":542,"volume":1427,"transactions":9,"vwap":1426},"2026-01-02",4.8,4.85,4.79,4.83,338700,{"date":1429,"open":1430,"high":1426,"low":1425,"close":1431,"change":588,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-31",4.81,4.82,0.63,245300,{"date":1435,"open":1426,"high":1436,"low":1437,"close":1425,"change":71,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1425},"2025-12-30",4.84,4.78,-1.03,281500,{"date":1441,"open":1426,"high":633,"low":1430,"close":1436,"change":381,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1436},"2025-12-29",0.41,280900,{"date":1445,"open":1425,"high":1424,"low":1446,"close":1431,"change":381,"percent_change":731,"volume":1447,"transactions":9,"vwap":1431},"2025-12-26",4.76,222100,{"date":1449,"open":1437,"high":1431,"low":1437,"close":1423,"change":1175,"percent_change":815,"volume":1450,"transactions":9,"vwap":1423},"2025-12-24",157700,{"date":1452,"open":1423,"high":1424,"low":1453,"close":1430,"change":889,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1430},"2025-12-23",4.77,-0.41,319500,{"date":1457,"open":1426,"high":1419,"low":1453,"close":1426,"change":588,"percent_change":1039,"volume":1458,"transactions":9,"vwap":1426},"2025-12-22",331600,{"date":1460,"open":1426,"high":1461,"low":1437,"close":1423,"change":177,"percent_change":1081,"volume":1462,"transactions":9,"vwap":1423},"2025-12-19",4.87,1071600,{"date":1464,"open":1419,"high":1465,"low":1423,"close":1426,"change":177,"percent_change":1081,"volume":1466,"transactions":9,"vwap":1426},"2025-12-18",4.93,438400,{"date":1468,"open":1469,"high":1465,"low":1423,"close":1413,"change":889,"percent_change":1454,"volume":1470,"transactions":9,"vwap":1413},"2025-12-17",4.91,395500,{"date":1472,"open":1419,"high":1473,"low":1461,"close":633,"change":1175,"percent_change":1052,"volume":1474,"transactions":9,"vwap":633},"2025-12-16",4.95,430000,{"date":1476,"open":1465,"high":1365,"low":1413,"close":1419,"change":889,"percent_change":1454,"volume":1477,"transactions":9,"vwap":1419},"2025-12-15",398700,{"date":1479,"open":1400,"high":1400,"low":1480,"close":1469,"change":823,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1469},"2025-12-12",4.9,-3.54,445700,{"date":1484,"open":1393,"high":1393,"low":1485,"close":1363,"change":417,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1363},"2025-12-11",5.08,-1.55,364500,{"date":1489,"open":1394,"high":1379,"low":1374,"close":1364,"change":216,"percent_change":1490,"volume":1085,"transactions":9,"vwap":1364},"2025-12-10",-1.15,{"date":1492,"open":1394,"high":1354,"low":1493,"close":1394,"change":177,"percent_change":389,"volume":1494,"transactions":9,"vwap":1394},"2025-12-09",5.19,395700,{"date":1496,"open":1335,"high":1497,"low":1498,"close":1354,"change":71,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1354},"2025-12-08",5.37,5.25,-0.94,415200,{"date":1502,"open":1348,"high":1328,"low":1343,"close":1341,"change":889,"percent_change":829,"volume":1503,"transactions":9,"vwap":1341},"2025-12-05",461400,{"date":1505,"open":1337,"high":1342,"low":1343,"close":1335,"change":417,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1335},"2025-12-04",-1.48,571800,{"date":1509,"open":1510,"high":1342,"low":1511,"close":1512,"change":345,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-03",5.3,5.29,5.41,2.66,784400,{"date":1516,"open":1353,"high":1348,"low":1358,"close":1372,"change":988,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1372},"2025-12-02",0.76,818800,{"date":1520,"open":1343,"high":1497,"low":1371,"close":1394,"change":216,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1394},"2025-12-01",-1.13,1004700,{"date":1524,"open":1330,"high":1330,"low":1379,"close":1511,"change":417,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1511},"2025-11-28",-1.49,571300,{"date":1528,"open":1409,"high":1329,"low":1529,"close":1497,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1497},"2025-11-26",4.98,0.48,9.82,2770300,{"date":1534,"open":1535,"high":1535,"low":1426,"close":1419,"change":889,"percent_change":1454,"volume":1536,"transactions":9,"vwap":1419},"2025-11-25",4.92,447500,{"date":1538,"open":1461,"high":1539,"low":1426,"close":1469,"change":745,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1469},"2025-11-24",4.94,1.24,504100,{"date":1543,"open":1544,"high":1413,"low":1545,"close":1424,"change":835,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1424},"2025-11-21",4.72,4.66,3.19,534000,{"date":1549,"open":1425,"high":633,"low":1550,"close":1551,"change":71,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-20",4.69,4.7,-1.05,370200,{"date":1555,"open":1556,"high":1436,"low":1556,"close":1557,"change":1080,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-19",4.74,4.75,-0.84,377100,{"date":1561,"open":1423,"high":1426,"low":1453,"close":1425,"change":795,"percent_change":795,"volume":1562,"transactions":9,"vwap":1425},"2025-11-18",263600,{"date":1564,"open":1430,"high":1480,"low":1557,"close":1425,"change":1080,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1425},"2025-11-17",-0.83,382200,{"date":1568,"open":1431,"high":1426,"low":1556,"close":1426,"change":1175,"percent_change":815,"volume":1569,"transactions":9,"vwap":1426},"2025-11-14",273300,{"date":1571,"open":1453,"high":1473,"low":1453,"close":1436,"change":787,"percent_change":327,"volume":1572,"transactions":9,"vwap":1436},"2025-11-13",414800,{"date":1574,"open":1424,"high":1413,"low":1575,"close":1557,"change":815,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1557},"2025-11-12",4.73,-4.23,628100,{"date":1579,"open":1409,"high":1409,"low":1436,"close":1365,"change":889,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1365},"2025-11-11",-0.4,334600,{"date":1583,"open":1425,"high":706,"low":1556,"close":1529,"change":751,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1529},"2025-11-10",4.18,532400,{"date":1587,"open":1588,"high":1430,"low":1545,"close":1437,"change":768,"percent_change":1245,"volume":1589,"transactions":9,"vwap":1437},"2025-11-07",4.71,403800,{"date":1591,"open":1550,"high":1437,"low":1545,"close":1588,"change":904,"percent_change":542,"volume":1592,"transactions":9,"vwap":1588},"2025-11-06",342100,{"date":1594,"open":1595,"high":1551,"low":1595,"close":1551,"change":835,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1551},"2025-11-05",4.58,3.3,325900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":216,"percent_change":70,"volume":1604,"transactions":9,"vwap":1603},"2025-11-04",4.59,4.67,4.53,4.55,393700,{"date":1606,"open":238,"high":1550,"low":1607,"close":1608,"change":417,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-03",4.6,4.61,-1.71,315300,{"date":1612,"open":1608,"high":1551,"low":1607,"close":1550,"change":745,"percent_change":993,"volume":1613,"transactions":9,"vwap":1550},"2025-10-31",342300,{"date":1615,"open":1600,"high":1616,"low":938,"close":842,"change":904,"percent_change":1142,"volume":1617,"transactions":9,"vwap":842},"2025-10-30",4.64,278100,{"date":1619,"open":1607,"high":1551,"low":1600,"close":1620,"change":988,"percent_change":746,"volume":1621,"transactions":9,"vwap":1620},"2025-10-29",4.62,393900,{"date":1623,"open":1624,"high":1608,"low":1625,"close":1595,"change":56,"percent_change":1626,"volume":1581,"transactions":9,"vwap":1595},"2025-10-28",4.48,4.45,2.23,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1624,"change":588,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1624},"2025-10-27",4.47,4.51,4.46,0.67,291700,{"date":1635,"open":1636,"high":1624,"low":1637,"close":1625,"change":904,"percent_change":1110,"volume":1638,"transactions":9,"vwap":1625},"2025-10-24",4.44,4.42,283400,{"date":1640,"open":1641,"high":1631,"low":1642,"close":1636,"change":768,"percent_change":1317,"volume":1643,"transactions":9,"vwap":1636},"2025-10-23",4.41,4.39,356400,{"date":1645,"open":1646,"high":25,"low":1647,"close":1648,"change":787,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-22",4.3,4.26,4.37,2.1,276800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1653,"change":889,"percent_change":42,"volume":1096,"transactions":9,"vwap":1653},"2025-10-21",4.28,4.33,4.23,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1646,"change":1175,"percent_change":859,"volume":1661,"transactions":9,"vwap":1646},"2025-10-20",4.34,4.4,4.29,264400,{"date":1663,"open":1664,"high":1648,"low":1646,"close":1664,"change":795,"percent_change":795,"volume":1665,"transactions":9,"vwap":1664},"2025-10-17",4.31,202300,{"date":1667,"open":1646,"high":1641,"low":1646,"close":1664,"change":904,"percent_change":1110,"volume":1668,"transactions":9,"vwap":1664},"2025-10-16",280800,{"date":1670,"open":1647,"high":1671,"low":1655,"close":1646,"change":745,"percent_change":1223,"volume":1672,"transactions":9,"vwap":1646},"2025-10-15",4.36,263900,{"date":1674,"open":1675,"high":1647,"low":1676,"close":1677,"change":177,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-14",4.19,4.15,4.24,-0.7,239600,{"date":1681,"open":1682,"high":1653,"low":1682,"close":1683,"change":373,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-13",4.21,4.27,3.14,354400,{"date":1687,"open":1664,"high":1648,"low":30,"close":30,"change":823,"percent_change":1688,"volume":1689,"transactions":9,"vwap":30},"2025-10-10",-4.17,530500,{"date":1691,"open":1671,"high":1641,"low":1692,"close":1692,"change":1080,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-09",4.32,-0.92,299900,{"date":1696,"open":1659,"high":1659,"low":1658,"close":1671,"change":177,"percent_change":217,"volume":1697,"transactions":9,"vwap":1671},"2025-10-08",285600,{"date":1699,"open":1629,"high":1602,"low":25,"close":1642,"change":417,"percent_change":106,"volume":1700,"transactions":9,"vwap":1642},"2025-10-07",331700,{"date":1702,"open":1624,"high":1703,"low":1631,"close":1629,"change":795,"percent_change":795,"volume":1704,"transactions":9,"vwap":1629},"2025-10-06",4.54,361800,{"date":1706,"open":1624,"high":1707,"low":1708,"close":1629,"change":1175,"percent_change":1300,"volume":1709,"transactions":9,"vwap":1629},"2025-10-03",4.5,4.43,273100,{"date":1711,"open":1630,"high":522,"low":1708,"close":1624,"change":1175,"percent_change":1300,"volume":1712,"transactions":9,"vwap":1624},"2025-10-02",363700,{"date":1714,"open":1708,"high":1602,"low":1659,"close":1715,"change":259,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-01",4.49,1.13,432700,{"date":1719,"open":1707,"high":1707,"low":1637,"close":1636,"change":417,"percent_change":606,"volume":1720,"transactions":9,"vwap":1636},"2025-09-30",511200,{"date":1722,"open":1607,"high":1607,"low":1631,"close":522,"change":417,"percent_change":1723,"volume":1724,"transactions":9,"vwap":522},"2025-09-29",-1.74,450300,{"date":1726,"open":1608,"high":1727,"low":1603,"close":1607,"change":1175,"percent_change":1300,"volume":1728,"transactions":9,"vwap":1607},"2025-09-26",4.65,351500,{"date":1730,"open":1545,"high":1550,"low":1731,"close":1608,"change":512,"percent_change":1209,"volume":1732,"transactions":9,"vwap":1608},"2025-09-25",4.56,369200,{"date":1734,"open":1600,"high":1544,"low":1595,"close":238,"change":270,"percent_change":1735,"volume":1736,"transactions":9,"vwap":238},"2025-09-24",2.41,633900,{"date":1738,"open":1707,"high":1616,"low":1707,"close":938,"change":787,"percent_change":1739,"volume":1740,"transactions":9,"vwap":938},"2025-09-23",2.01,271800,{"date":1742,"open":522,"high":1602,"low":1625,"close":1624,"change":71,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1624},"2025-09-22",-1.1,262000,{"date":1746,"open":1607,"high":1607,"low":1630,"close":1602,"change":686,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1602},"2025-09-19",-1.95,623500,{"date":1750,"open":938,"high":1620,"low":1703,"close":1620,"change":745,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1620},"2025-09-18",1.32,227300,{"date":1754,"open":1731,"high":842,"low":1731,"close":1731,"change":795,"percent_change":795,"volume":1755,"transactions":9,"vwap":1731},"2025-09-17",226800,{"date":1757,"open":1607,"high":1607,"low":1603,"close":1731,"change":177,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1731},"2025-09-16",-0.65,190500,{"date":1761,"open":1731,"high":1616,"low":1731,"close":1600,"change":988,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1600},"2025-09-15",0.88,295000,{"date":1765,"open":1629,"high":1731,"low":1631,"close":1603,"change":768,"percent_change":893,"volume":1766,"transactions":9,"vwap":1603},"2025-09-12",272300,{"date":1768,"open":1631,"high":1715,"low":1642,"close":1624,"change":795,"percent_change":795,"volume":1769,"transactions":9,"vwap":1624},"2025-09-11",466000,{"date":1771,"open":1707,"high":1602,"low":1659,"close":1624,"change":1080,"percent_change":418,"volume":1772,"transactions":9,"vwap":1624},"2025-09-10",427000,{"date":1774,"open":1629,"high":1603,"low":1641,"close":522,"change":745,"percent_change":271,"volume":1775,"transactions":9,"vwap":522},"2025-09-09",387800,{"date":1777,"open":1715,"high":1707,"low":1708,"close":1631,"change":904,"percent_change":1142,"volume":1778,"transactions":9,"vwap":1631},"2025-09-08",295300,{"date":1780,"open":1641,"high":1631,"low":25,"close":1625,"change":988,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1625},"2025-09-05",0.91,260900,{"date":1784,"open":1692,"high":1624,"low":1692,"close":1641,"change":787,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1641},"2025-09-04",2.08,576400,{"date":1788,"open":1789,"high":1671,"low":1789,"close":1692,"change":259,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1692},"2025-09-03",4.25,1.17,332400,{"date":1793,"open":1682,"high":1692,"low":1675,"close":1683,"change":381,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1683},"2025-09-02",0.47,411100,{"date":1797,"open":1683,"high":1653,"low":1798,"close":1789,"change":1175,"percent_change":859,"volume":1799,"transactions":9,"vwap":1789},"2025-08-29",4.22,200700,{"date":1801,"open":1646,"high":1664,"low":1789,"close":1647,"change":71,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1647},"2025-08-28",-1.16,377700,{"date":1805,"open":1646,"high":1654,"low":1647,"close":1664,"change":177,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1664},"2025-08-27",-0.69,261200,{"date":1809,"open":1692,"high":1648,"low":1660,"close":1658,"change":904,"percent_change":1110,"volume":1810,"transactions":9,"vwap":1658},"2025-08-26",236600,{"date":1812,"open":1664,"high":25,"low":1660,"close":1654,"change":795,"percent_change":795,"volume":1813,"transactions":9,"vwap":1654},"2025-08-25",333100,{"date":1815,"open":1789,"high":1671,"low":1798,"close":1654,"change":270,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1654},"2025-08-22",2.61,562200,{"date":1819,"open":1676,"high":1683,"low":1676,"close":1798,"change":988,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1798},"2025-08-21",0.96,360300,{"date":1823,"open":1824,"high":1647,"low":1824,"close":1584,"change":1175,"percent_change":398,"volume":1825,"transactions":9,"vwap":1584},"2025-08-20",4.17,305400,{"date":1827,"open":1654,"high":1642,"low":1828,"close":1675,"change":195,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1675},"2025-08-19",4.16,-3.01,425500,{"date":1832,"open":1655,"high":1659,"low":1798,"close":1692,"change":768,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1692},"2025-08-18",1.65,528600,{"date":1836,"open":1660,"high":1654,"low":1789,"close":1789,"change":889,"percent_change":42,"volume":1837,"transactions":9,"vwap":1789},"2025-08-15",271900,{"date":1839,"open":1653,"high":1658,"low":1677,"close":1683,"change":177,"percent_change":1678,"volume":1840,"transactions":9,"vwap":1683},"2025-08-14",347900,{"date":1842,"open":1798,"high":1658,"low":1798,"close":1646,"change":532,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1646},"2025-08-13",1.9,468900,{"date":1846,"open":1675,"high":1653,"low":1584,"close":1798,"change":259,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1798},"2025-08-12",1.2,359300,{"date":1850,"open":1682,"high":1677,"low":1851,"close":1824,"change":889,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1824},"2025-08-11",4.12,-0.48,248600,{"date":1855,"open":1828,"high":1646,"low":30,"close":1675,"change":259,"percent_change":1031,"volume":1856,"transactions":9,"vwap":1675},"2025-08-08",373300,{"date":1858,"open":1824,"high":1677,"low":1859,"close":30,"change":795,"percent_change":795,"volume":1860,"transactions":9,"vwap":30},"2025-08-07",4.1,419100,{"date":1862,"open":1863,"high":1584,"low":1859,"close":30,"change":904,"percent_change":248,"volume":1864,"transactions":9,"vwap":30},"2025-08-06",4.13,320300,{"date":1866,"open":1859,"high":30,"low":1867,"close":1863,"change":259,"percent_change":1035,"volume":1868,"transactions":9,"vwap":1863},"2025-08-05",4.07,238400,{"date":1870,"open":1871,"high":1863,"low":1872,"close":1873,"change":407,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1873},"2025-08-04",3.91,3.9,4.08,612400,{"date":1876,"open":1872,"high":1877,"low":1878,"close":1879,"change":1175,"percent_change":965,"volume":1880,"transactions":9,"vwap":1879},"2025-08-01",3.95,3.87,3.92,356700,{"date":1882,"open":1878,"high":1877,"low":1883,"close":1193,"change":768,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1193},"2025-07-31",3.86,1.81,312700,{"date":1887,"open":1872,"high":1888,"low":1889,"close":1883,"change":923,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1883},"2025-07-30",4,3.61,-7.88,1130500,{"date":1893,"open":1584,"high":1789,"low":1828,"close":1675,"change":177,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1675},"2025-07-29",-0.71,562500,{"date":1897,"open":1655,"high":1677,"low":1584,"close":1798,"change":889,"percent_change":42,"volume":1898,"transactions":9,"vwap":1798},"2025-07-28",331100,{"date":1900,"open":1647,"high":1660,"low":1682,"close":1677,"change":889,"percent_change":42,"volume":1901,"transactions":9,"vwap":1677},"2025-07-25",215800,{"date":1903,"open":1683,"high":1664,"low":1677,"close":1647,"change":71,"percent_change":1802,"volume":1904,"transactions":9,"vwap":1647},"2025-07-24",345300,{"date":1906,"open":1584,"high":1654,"low":1584,"close":1664,"change":326,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1664},"2025-07-23",4.11,467300,{"date":1910,"open":1911,"high":1675,"low":1911,"close":30,"change":768,"percent_change":1912,"volume":1553,"transactions":9,"vwap":30},"2025-07-22",4.09,1.72,{"date":1914,"open":1863,"high":30,"low":1915,"close":1867,"change":71,"percent_change":687,"volume":1916,"transactions":9,"vwap":1867},"2025-07-21",4.06,369700,{"date":1918,"open":1828,"high":1584,"low":1915,"close":1851,"change":1175,"percent_change":398,"volume":1919,"transactions":9,"vwap":1851},"2025-07-18",458300,{"date":1921,"open":1922,"high":1824,"low":1922,"close":1863,"change":532,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1863},"2025-07-17",4.02,1.98,486400,{"date":1926,"open":1927,"high":1867,"low":1928,"close":697,"change":988,"percent_change":180,"volume":1929,"transactions":9,"vwap":697},"2025-07-16",4.03,3.97,320600,{"date":1931,"open":1867,"high":1867,"low":1932,"close":1933,"change":512,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-15",3.99,4.01,-1.72,490500,{"date":1937,"open":1911,"high":1907,"low":1933,"close":1873,"change":177,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1873},"2025-07-14",-0.73,364800,{"date":1941,"open":1927,"high":30,"low":1927,"close":1907,"change":745,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1907},"2025-07-11",1.48,560300,{"date":1945,"open":1946,"high":1915,"low":1947,"close":697,"change":780,"percent_change":539,"volume":1948,"transactions":9,"vwap":697},"2025-07-10",3.84,3.82,905700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1111,"change":904,"percent_change":1954,"volume":1613,"transactions":9,"vwap":1111},"2025-07-09",3.78,3.79,3.73,0.27,{"date":1956,"open":1952,"high":1946,"low":92,"close":92,"change":889,"percent_change":1957,"volume":1958,"transactions":9,"vwap":92},"2025-07-08",-0.53,286600,{"date":1960,"open":1111,"high":848,"low":1111,"close":1951,"change":795,"percent_change":795,"volume":1961,"transactions":9,"vwap":1951},"2025-07-07",337400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1951,"change":259,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1951},"2025-07-03",3.75,3.8,3.72,1.34,253600,{"date":1970,"open":1971,"high":1964,"low":1971,"close":1953,"change":787,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1953},"2025-07-02",3.65,2.47,275300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1143,"change":588,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1143},"2025-07-01",3.6,3.7,3.56,0.83,385400,{"date":1982,"open":982,"high":1977,"low":1277,"close":1889,"change":417,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1889},"2025-06-30",-2.17,364000,{"date":1986,"open":1971,"high":1977,"low":1987,"close":1988,"change":588,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-06-27",3.62,3.69,0.82,510400,{"date":1992,"open":1993,"high":1993,"low":1971,"close":1994,"change":889,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-06-26",3.71,3.66,-0.54,285000,{"date":1998,"open":1977,"high":1999,"low":2000,"close":982,"change":1080,"percent_change":898,"volume":2001,"transactions":9,"vwap":982},"2025-06-25",3.74,3.67,286300,{"date":2003,"open":1953,"high":1951,"low":1966,"close":1966,"change":795,"percent_change":795,"volume":1973,"transactions":9,"vwap":1966},"2025-06-24",{"date":2005,"open":1964,"high":1952,"low":1977,"close":1966,"change":889,"percent_change":1957,"volume":2006,"transactions":9,"vwap":1966},"2025-06-23",303900,{"date":2008,"open":2009,"high":848,"low":1999,"close":1999,"change":570,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1999},"2025-06-20",3.85,-2.6,693100,{"date":2013,"open":1947,"high":848,"low":2014,"close":1946,"change":381,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1946},"2025-06-18",3.81,0.52,273400,{"date":2018,"open":1947,"high":1878,"low":1947,"close":1947,"change":1175,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1947},"2025-06-17",-0.26,382300,{"date":2022,"open":1871,"high":1871,"low":2014,"close":2023,"change":71,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-06-16",3.83,-1.29,413700,{"date":2027,"open":2014,"high":427,"low":1952,"close":848,"change":588,"percent_change":1367,"volume":2028,"transactions":9,"vwap":848},"2025-06-13",381500,{"date":2030,"open":1883,"high":848,"low":1947,"close":2009,"change":177,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2009},"2025-06-12",-0.77,477700,{"date":2034,"open":1965,"high":1872,"low":1965,"close":848,"change":532,"percent_change":126,"volume":2035,"transactions":9,"vwap":848},"2025-06-11",542500,{"date":2037,"open":92,"high":2014,"low":1953,"close":1965,"change":988,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1965},"2025-06-10",1.06,395000,{"date":2041,"open":1947,"high":1947,"low":1999,"close":92,"change":177,"percent_change":802,"volume":2042,"transactions":9,"vwap":92},"2025-06-09",278400,{"date":2044,"open":2009,"high":848,"low":1951,"close":1952,"change":512,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1952},"2025-06-06",-1.81,312500,{"date":2048,"open":1946,"high":427,"low":2023,"close":1883,"change":259,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1883},"2025-06-05",1.31,404400,{"date":2052,"open":1947,"high":427,"low":1965,"close":2014,"change":1175,"percent_change":2019,"volume":2053,"transactions":9,"vwap":2014},"2025-06-04",437400,{"date":2055,"open":1964,"high":1947,"low":1966,"close":1947,"change":988,"percent_change":2038,"volume":2056,"transactions":9,"vwap":1947},"2025-06-03",363400,{"date":2058,"open":1947,"high":1947,"low":1999,"close":1951,"change":889,"percent_change":1957,"volume":2059,"transactions":9,"vwap":1951},"2025-06-02",458100,{"date":2061,"open":1964,"high":1947,"low":1953,"close":1965,"change":988,"percent_change":2038,"volume":2062,"transactions":9,"vwap":1965},"2025-05-30",322200,{"date":2064,"open":1965,"high":1947,"low":1953,"close":92,"change":795,"percent_change":795,"volume":2065,"transactions":9,"vwap":92},"2025-05-29",294000,{"date":2067,"open":1977,"high":1965,"low":982,"close":92,"change":259,"percent_change":271,"volume":2068,"transactions":9,"vwap":92},"2025-05-28",488100,{"date":2070,"open":982,"high":1966,"low":1143,"close":1993,"change":259,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1993},"2025-05-27",1.37,390600,{"date":2074,"open":1976,"high":2000,"low":2075,"close":1994,"change":588,"percent_change":1979,"volume":2076,"transactions":9,"vwap":1994},"2025-05-23",3.53,381300,{"date":2078,"open":1953,"high":1999,"low":1987,"close":2079,"change":281,"percent_change":86,"volume":1553,"transactions":9,"vwap":2079},"2025-05-22",3.63,{"date":2081,"open":2023,"high":1946,"low":1993,"close":1999,"change":686,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1999},"2025-05-21",-2.35,613400,{"date":2085,"open":2023,"high":1927,"low":1965,"close":2023,"change":172,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2023},"2025-05-20",3.23,757300,{"date":2089,"open":1953,"high":1964,"low":1977,"close":1993,"change":1080,"percent_change":1072,"volume":2090,"transactions":9,"vwap":1993},"2025-05-19",433900,{"date":2092,"open":92,"high":1951,"low":1988,"close":1964,"change":988,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1964},"2025-05-16",1.08,374700,{"date":2096,"open":1143,"high":1953,"low":1889,"close":1993,"change":988,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1993},"2025-05-15",1.09,293300,{"date":2100,"open":2079,"high":1953,"low":2079,"close":2000,"change":745,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2000},"2025-05-14",1.66,395600,{"date":2104,"open":1978,"high":1143,"low":2105,"close":1889,"change":745,"percent_change":460,"volume":2106,"transactions":9,"vwap":1889},"2025-05-13",3.55,340500,{"date":2108,"open":2109,"high":1889,"low":2110,"close":2105,"change":373,"percent_change":1965,"volume":2111,"transactions":9,"vwap":2105},"2025-05-12",3.54,3.52,524500,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":795,"percent_change":795,"volume":2117,"transactions":9,"vwap":2116},"2025-05-09",3.43,3.37,3.42,236800,{"date":2119,"open":2120,"high":2114,"low":2121,"close":2116,"change":588,"percent_change":1762,"volume":2122,"transactions":9,"vwap":2116},"2025-05-08",3.41,3.33,266100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":177,"percent_change":418,"volume":2129,"transactions":9,"vwap":2128},"2025-05-07",3.45,3.48,3.36,3.39,304400,{"date":2131,"open":2125,"high":2075,"low":2116,"close":2116,"change":417,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2116},"2025-05-06",-2.29,304200,{"date":2135,"open":2125,"high":2110,"low":2114,"close":1415,"change":259,"percent_change":2136,"volume":1929,"transactions":9,"vwap":1415},"2025-05-05",1.45,{"date":2138,"open":2120,"high":2126,"low":2139,"close":2125,"change":532,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2125},"2025-05-02",3.38,2.37,370600,{"date":2143,"open":2139,"high":2114,"low":2127,"close":2115,"change":889,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2115},"2025-05-01",-0.59,387000,{"date":2147,"open":2139,"high":2148,"low":183,"close":2128,"change":904,"percent_change":16,"volume":1613,"transactions":9,"vwap":2128},"2025-04-30",3.4,{"date":2150,"open":2151,"high":2116,"low":2151,"close":2139,"change":795,"percent_change":795,"volume":2152,"transactions":9,"vwap":2139},"2025-04-29",3.35,368200,{"date":187,"open":2148,"high":2114,"low":2151,"close":2139,"change":889,"percent_change":2144,"volume":2154,"transactions":9,"vwap":2139},284700]