[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFL":3,"homepage-market-summary":34,"stock-historical-SFL":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SFL","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},"SFL Corporation Ltd.","NYSE",null,"Common Stock","SFL Corp Ltd is an international ship-owning and chartering company. The company is engaged in transporting crude oil and oil products, dry bulk and containerized cargoes, freight of rolling cargo, and offshore drilling and related activities. The company operates as a single reportable segment, generating revenue from long-term, fixed-rate charters. Its Additional revenue sources include sales-type lease interest income, voyage charter and pool revenues, and drilling contract revenues.","24",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},6.4897,0.88,"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},13.56,13.45,13.595,13.31,13.28,0.28,2.11,1437516.138063,12873,13.4779,13.98,6.73,1439323.3425329044,94.2,5613,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":156},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"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",[103,108,113,118,123,127,132,136,141,146,151],{"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":25,"price":126,"is_up":57},"Consumer Staples","XLP",83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":57},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":77,"price":135,"is_up":57},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":57},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":57},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},1371199,500487658.97575897,67.61,"2025-04-28",[187,188,198,209,220,229,240,248,258,267,277,287,298,307,317,326,336,345,355,364,374,383,394,405,414,423,431,441,452,462,472,480,491,502,509,517,526,533,542,551,560,571,581,591,601,611,621,630,638,645,655,661,670,679,688,695,706,715,725,733,738,746,751,755,760,768,774,781,789,795,802,808,816,825,832,839,845,850,857,863,868,873,878,883,888,894,900,904,909,913,919,924,929,935,941,947,952,959,963,968,972,977,981,987,994,998,1004,1011,1015,1019,1025,1031,1034,1039,1044,1049,1054,1061,1068,1072,1076,1081,1085,1089,1093,1096,1101,1105,1109,1112,1115,1120,1125,1130,1136,1140,1144,1149,1154,1160,1165,1172,1177,1182,1189,1196,1203,1209,1213,1216,1220,1223,1226,1230,1234,1237,1241,1244,1247,1250,1256,1261,1265,1271,1275,1281,1289,1295,1300,1306,1314,1322,1328,1336,1342,1349,1356,1363,1369,1375,1383,1389,1394,1399,1404,1408,1413,1419,1424,1428,1435,1441,1446,1453,1461,1468,1474,1482,1487,1493,1498,1504,1510,1515,1519,1524,1528,1532,1538,1544,1547,1550,1554,1559,1563,1567,1572,1575,1578,1584,1589,1593,1596,1599,1604,1608,1613,1617,1622,1625,1631,1637,1643,1649,1652,1657,1664,1672,1680,1686,1692,1699,1705,1710,1715,1722,1728,1734,1740,1744,1748,1753,1758,1763,1768,1772,1776,1780,1786,1789,1792,1797,1802,1807,1810,1814,1819,1823,1828,1833,1837,1841,1844,1847,1850,1854,1859,1862,1866,1869,1872,1876,1879,1883,1886,1890,1894,1899,1904,1908,1914,1921,1926,1933,1939,1944,1951,1957,1962,1967,1971,1976,1983,1990,1994,1997,2002,2006,2010,2014,2019,2024,2028,2032,2037,2043,2049,2051,2056,2059,2064,2069,2072,2078,2083,2086,2090,2095,2098,2101,2108,2112,2117,2121,2124,2127,2130,2134,2137,2140,2143,2146,2150,2153,2156,2161,2165,2169,2173,2176,2180,2184,2188,2192,2196,2200,2203,2206,2209,2212,2215,2219,2222,2226,2230],{"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":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",13.41,13.585,13.25,-0.02,-0.15,1211297.521426,16885,13.4042,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",13.43,13.455,13.14,13.3,-0.2,-1.48,1425376.910127,15057,13.2922,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",13.54,13.68,13.145,13.5,0.05,0.37,1208254.044118,11246,13.4651,{"date":221,"open":222,"high":223,"low":224,"close":20,"change":176,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",13.29,13.46,13.16,-0.22,1100607.164604,10965,13.3546,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",13.11,13.545,12.95,13.48,0.32,2.43,1325959.011094,13932,13.3776,{"date":241,"open":202,"high":242,"low":243,"close":224,"change":56,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",13.405,13.1,0.77,1217965.528984,11309,13.1836,{"date":249,"open":250,"high":224,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",12.7,12.6301,13.06,0.23,1.79,1199485.654961,13875,13.0657,{"date":259,"open":233,"high":260,"low":261,"close":262,"change":215,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",13.05,12.71,12.83,0.39,1020936.432715,11466,12.8478,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":204,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",12.86,12.97,12.68,12.78,-1.54,1207561.727934,12126,12.8158,{"date":278,"open":272,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",13.07,12.6,12.98,0.26,2.04,2334368.721432,17318,12.935,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",12.81,12.82,12.455,12.72,-0.07,-0.55,1580805.315454,17019,12.6647,{"date":299,"open":22,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",13.32,12.79,-0.7,-5.19,1690525.47967,15608,12.9543,{"date":308,"open":309,"high":310,"low":22,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",13.52,13.74,13.49,-0.14,-1.03,1487669.975585,16711,13.5539,{"date":318,"open":310,"high":319,"low":211,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",13.84,13.63,-0.12,-0.87,1865812.920978,13830,13.6451,{"date":327,"open":328,"high":29,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",13.55,13.475,13.75,0.24,1.78,1967854.3995,16545,13.831,{"date":337,"open":222,"high":338,"low":339,"close":340,"change":331,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",13.735,13.24,13.51,1.81,2142010.600023,17619,13.5426,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":253,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",13.04,13.325,12.99,13.27,1.76,1331364.327101,12293,13.2366,{"date":356,"open":357,"high":358,"low":359,"close":347,"change":312,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",13.18,13.22,12.92,-1.06,1434877.933847,15506,13.0717,{"date":365,"open":366,"high":367,"low":368,"close":357,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",12.76,13.185,12.731,0.5,3.94,2000560.459514,15800,13.0635,{"date":375,"open":376,"high":292,"low":377,"close":271,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",12.57,12.42,0.15,1.2,1334422.132343,11579,12.6328,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",12.5,12.615,12.28,12.53,-0.06,-0.48,1007136.828344,13012,12.5209,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",12.87,12.88,12.535,12.59,-0.27,-2.1,1619730.128124,13343,12.6396,{"date":406,"open":407,"high":408,"low":409,"close":269,"change":331,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",12.61,12.875,12.55,1.9,1950993.684612,16167,12.7984,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":378,"percent_change":379,"volume":420,"transactions":421,"vwap":422},"2026-09-03",12.54,12.69,12.47,12.62,1262638.036998,13773,12.586,{"date":424,"open":377,"high":425,"low":426,"close":418,"change":427,"percent_change":235,"volume":428,"transactions":429,"vwap":430},"2026-09-02",12.555,12.33,0.04,1554853.89648,17260,12.4447,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":193,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",12.58,12.675,12.345,12.43,-0.16,1350351.822857,14728,12.4378,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",12.51,12.595,12.295,12.45,0.08,0.65,1236216.925667,10825,12.4242,{"date":453,"open":454,"high":455,"low":456,"close":454,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",12.37,12.5395,12.335,0.02,0.16,929049.569947,11913,12.3991,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":235,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",12.03,12.435,12.02,12.35,2.66,1364018.968736,14792,12.3137,{"date":473,"open":467,"high":474,"low":475,"close":464,"change":149,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",12.75,11.885,-1.55,2339022.901003,21347,12.0451,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",12.17,12.315,12.095,12.22,-0.04,-0.33,1041888.57943,13398,12.2227,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",12.36,12.416,12.205,12.26,-0.13,-1.05,1025767.080306,14895,12.2814,{"date":503,"open":416,"high":301,"low":504,"close":504,"change":497,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",12.39,-1.04,988824.133461,11593,12.5169,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":497,"percent_change":313,"volume":514,"transactions":515,"vwap":516},"2026-08-20",12.67,12.405,12.52,1307790.359212,14311,12.5546,{"date":518,"open":513,"high":511,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",12.5199,12.65,0.22,1.77,1239963.112585,14718,12.6144,{"date":527,"open":388,"high":416,"low":528,"close":436,"change":71,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",12.34,-0.4,1422194.115095,12016,12.4406,{"date":534,"open":528,"high":513,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",12.3004,12.48,0.13,1.05,1023205.711147,11655,12.4531,{"date":543,"open":544,"high":377,"low":545,"close":467,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",12.18,12.13,0.25,2.07,1034641.23133,16179,12.3402,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":24,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",11.8,12.245,12.1,2.37,1034361.613961,12424,12.1467,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",11.55,11.83,11.43,11.82,0.27,2.34,948124.714463,11187,11.7356,{"date":572,"open":573,"high":574,"low":575,"close":562,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",11.86,11.89,11.435,-0.34,-2.86,1410871.462233,18627,11.569,{"date":582,"open":583,"high":584,"low":585,"close":574,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",12.11,12.185,11.88,-0.18,-1.49,1145695.984213,15456,12.0059,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",12.04,12.14845,11.8512,12.07,0,749883.462027,11640,12.0264,{"date":602,"open":603,"high":604,"low":605,"close":596,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",12.16,12.2605,12.0538,0.2,1.68,1269416.063385,13444,12.1293,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":400,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",12.14,12.1786,11.845,11.87,-2.22,1168796.307219,12925,11.9331,{"date":622,"open":623,"high":623,"low":624,"close":613,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",12.19,11.95,-0.24,-1.94,1796547.844965,18641,12.0964,{"date":631,"open":632,"high":633,"low":583,"close":634,"change":427,"percent_change":235,"volume":635,"transactions":636,"vwap":637},"2026-08-03",12.32,12.41,12.38,1390473.536978,14982,12.3424,{"date":639,"open":640,"high":634,"low":641,"close":528,"change":427,"percent_change":77,"volume":642,"transactions":643,"vwap":644},"2026-07-31",12.29,12.21,966755.578997,10949,12.3097,{"date":646,"open":583,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",12.325,12.05,12.3,0.17,1.4,1291435.986787,13168,12.2486,{"date":656,"open":641,"high":649,"low":657,"close":545,"change":597,"percent_change":597,"volume":658,"transactions":659,"vwap":660},"2026-07-29",11.99,1566116.780376,14073,12.1457,{"date":662,"open":663,"high":495,"low":664,"close":545,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",12,11.929,0.19,1.59,1371325.265594,15031,12.1162,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":457,"percent_change":650,"volume":676,"transactions":677,"vwap":678},"2026-07-27",11.63,11.97,11.56,11.94,1319094.642803,14733,11.8802,{"date":680,"open":681,"high":648,"low":553,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",11.9,11.92,0.06,0.51,1601185.507918,14346,11.9177,{"date":689,"open":564,"high":573,"low":690,"close":573,"change":684,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",11.345,4.49,2750753.988902,20632,11.6739,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",11.45,11.47,11.285,11.35,-0.09,-0.79,1043131.806826,13572,11.3612,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":606,"percent_change":332,"volume":712,"transactions":713,"vwap":714},"2026-07-21",11.3,11.5,11.1601,11.44,1142308.084742,12438,11.4208,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":537,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",11.21,11.42,11.205,11.24,1.17,1219360.858563,12361,11.2951,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":586,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-17",11.15,11.41,10.95,11.11,-1.59,943400,{"date":734,"open":735,"high":728,"low":720,"close":736,"change":176,"percent_change":400,"volume":737,"transactions":9,"vwap":736},"2026-07-16",11.25,11.29,1199500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":457,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-15",11.33,11.36,11.17,11.32,0.18,1156600,{"date":747,"open":748,"high":697,"low":748,"close":708,"change":665,"percent_change":749,"volume":750,"transactions":9,"vwap":708},"2026-07-14",11.2,1.71,1351500,{"date":752,"open":753,"high":736,"low":730,"close":730,"change":597,"percent_change":597,"volume":754,"transactions":9,"vwap":730},"2026-07-13",11.22,757600,{"date":756,"open":757,"high":758,"low":757,"close":730,"change":235,"percent_change":130,"volume":759,"transactions":9,"vwap":730},"2026-07-10",10.84,11.12,867200,{"date":761,"open":762,"high":758,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",10.9,10.59,10.79,-0.26,-2.35,1506400,{"date":769,"open":770,"high":742,"low":771,"close":772,"change":447,"percent_change":154,"volume":773,"transactions":9,"vwap":772},"2026-07-08",11.02,10.96,11.05,1898900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":427,"percent_change":216,"volume":780,"transactions":9,"vwap":779},"2026-07-07",11.07,11.09,10.91,10.97,1263500,{"date":782,"open":783,"high":758,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",10.58,10.49,10.93,0.34,3.21,1106400,{"date":790,"open":791,"high":792,"low":791,"close":763,"change":786,"percent_change":793,"volume":794,"transactions":9,"vwap":763},"2026-07-02",10.48,10.7,3.32,1340100,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":215,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",10.2,10.38,10.25,0.49,1491900,{"date":803,"open":804,"high":805,"low":806,"close":797,"change":437,"percent_change":273,"volume":807,"transactions":9,"vwap":797},"2026-06-30",10.3,10.36,10.07,2370700,{"date":809,"open":810,"high":811,"low":812,"close":805,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":805},"2026-06-29",10.64,10.68,10.32,-0.17,-1.61,1575500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",10.67,10.71,10.21,10.53,-0.21,-1.96,6039600,{"date":826,"open":827,"high":828,"low":811,"close":829,"change":161,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-25",11.08,11.13,10.74,-3.76,1485900,{"date":833,"open":564,"high":834,"low":835,"close":836,"change":487,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-24",11.46,11.1,11.16,-2.87,1438700,{"date":840,"open":841,"high":674,"low":730,"close":842,"change":331,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",11.18,11.49,2.13,1850000,{"date":846,"open":762,"high":740,"low":762,"close":735,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":735},"2026-06-22",0.44,4.07,2402400,{"date":851,"open":852,"high":853,"low":763,"close":854,"change":437,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-18",10.99,11,10.81,-1.46,1939200,{"date":858,"open":735,"high":859,"low":785,"close":779,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":779},"2026-06-17",11.31,-0.3,-2.66,1449300,{"date":864,"open":865,"high":564,"low":717,"close":866,"change":813,"percent_change":587,"volume":867,"transactions":9,"vwap":866},"2026-06-16",11.37,11.27,1911600,{"date":869,"open":870,"high":834,"low":859,"close":711,"change":71,"percent_change":871,"volume":872,"transactions":9,"vwap":711},"2026-06-15",11.38,-0.44,1755700,{"date":874,"open":836,"high":842,"low":758,"close":842,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":842},"2026-06-12",0.3,2.68,2045700,{"date":879,"open":700,"high":728,"low":742,"close":880,"change":215,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-11",11.19,0.45,1301700,{"date":884,"open":835,"high":740,"low":827,"close":885,"change":886,"percent_change":566,"volume":887,"transactions":9,"vwap":885},"2026-06-10",11.14,0.03,1264500,{"date":889,"open":890,"high":828,"low":891,"close":730,"change":892,"percent_change":179,"volume":893,"transactions":9,"vwap":730},"2026-06-09",10.98,10.89,0.11,1597300,{"date":895,"open":896,"high":827,"low":897,"close":853,"change":427,"percent_change":898,"volume":899,"transactions":9,"vwap":853},"2026-06-08",11.04,10.92,0.36,1318800,{"date":901,"open":902,"high":828,"low":762,"close":771,"change":597,"percent_change":597,"volume":903,"transactions":9,"vwap":771},"2026-06-05",10.94,1052600,{"date":905,"open":906,"high":730,"low":785,"close":771,"change":486,"percent_change":907,"volume":908,"transactions":9,"vwap":771},"2026-06-04",11.03,-0.36,797700,{"date":910,"open":730,"high":880,"low":890,"close":853,"change":813,"percent_change":911,"volume":912,"transactions":9,"vwap":853},"2026-06-03",-1.52,1159900,{"date":914,"open":835,"high":915,"low":772,"close":742,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":742},"2026-06-02",11.26,0.07,0.63,1336200,{"date":920,"open":921,"high":758,"low":852,"close":835,"change":683,"percent_change":922,"volume":923,"transactions":9,"vwap":835},"2026-06-01",11.06,0.54,1207600,{"date":925,"open":735,"high":915,"low":853,"close":896,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":896},"2026-05-29",-0.28,-2.47,1366200,{"date":930,"open":931,"high":932,"low":736,"close":743,"change":586,"percent_change":933,"volume":934,"transactions":9,"vwap":743},"2026-05-28",11.51,11.61,-1.57,1336900,{"date":936,"open":937,"high":553,"low":697,"close":709,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":709},"2026-05-27",11.77,-0.57,-4.72,1509000,{"date":942,"open":485,"high":943,"low":944,"close":596,"change":822,"percent_change":945,"volume":946,"transactions":9,"vwap":596},"2026-05-26",12.27,11.98,-1.71,2035500,{"date":948,"open":280,"high":280,"low":949,"close":387,"change":907,"percent_change":950,"volume":951,"transactions":9,"vwap":387},"2026-05-22",12.23,-2.85,1808200,{"date":953,"open":280,"high":269,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-21",12.49,12.64,-0.08,-0.63,1451100,{"date":960,"open":443,"high":272,"low":536,"close":292,"change":253,"percent_change":961,"volume":962,"transactions":9,"vwap":292},"2026-05-20",1.84,1895900,{"date":964,"open":388,"high":965,"low":966,"close":954,"change":193,"percent_change":437,"volume":967,"transactions":9,"vwap":954},"2026-05-19",12.63,12.4,1248800,{"date":969,"open":536,"high":955,"low":970,"close":443,"change":886,"percent_change":331,"volume":971,"transactions":9,"vwap":443},"2026-05-18",12.31,1912900,{"date":973,"open":416,"high":974,"low":943,"close":536,"change":975,"percent_change":702,"volume":976,"transactions":9,"vwap":536},"2026-05-15",12.56,-0.1,1190200,{"date":978,"open":385,"high":280,"low":970,"close":433,"change":458,"percent_change":979,"volume":980,"transactions":9,"vwap":433},"2026-05-14",1.29,1776200,{"date":982,"open":272,"high":983,"low":949,"close":377,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":377},"2026-05-13",12.94,-0.38,-2.97,1827300,{"date":988,"open":544,"high":989,"low":648,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-12",12.9,12.8,0.8,6.67,2705700,{"date":995,"open":624,"high":593,"low":996,"close":663,"change":597,"percent_change":597,"volume":997,"transactions":9,"vwap":663},"2026-05-11",11.78,1131600,{"date":999,"open":673,"high":1000,"low":574,"close":663,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":663},"2026-05-08",12.09,0.09,0.76,980400,{"date":1005,"open":1006,"high":673,"low":1007,"close":1008,"change":537,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-07",11.71,11.7,11.91,1.1,1184000,{"date":1012,"open":1013,"high":574,"low":674,"close":996,"change":71,"percent_change":161,"volume":1014,"transactions":9,"vwap":996},"2026-05-06",11.65,1345100,{"date":1016,"open":1007,"high":573,"low":1013,"close":563,"change":1017,"percent_change":341,"volume":1018,"transactions":9,"vwap":563},"2026-05-05",0.21,992900,{"date":1020,"open":674,"high":1021,"low":1022,"close":1023,"change":886,"percent_change":282,"volume":1024,"transactions":9,"vwap":1023},"2026-05-04",11.69,11.53,11.62,1167000,{"date":1026,"open":931,"high":1027,"low":736,"close":1028,"change":683,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-01",11.6,11.59,0.52,840400,{"date":1032,"open":743,"high":562,"low":708,"close":1022,"change":665,"percent_change":607,"volume":1033,"transactions":9,"vwap":1022},"2026-04-30",897700,{"date":1035,"open":728,"high":931,"low":1036,"close":1037,"change":71,"percent_change":871,"volume":1038,"transactions":9,"vwap":1037},"2026-04-29",11.28,11.34,1190900,{"date":1040,"open":748,"high":697,"low":880,"close":1041,"change":521,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",11.39,1.97,1494400,{"date":1045,"open":772,"high":742,"low":1046,"close":742,"change":331,"percent_change":1047,"volume":1048,"transactions":9,"vwap":742},"2026-04-27",11.01,2.2,1085000,{"date":1050,"open":854,"high":902,"low":1051,"close":785,"change":892,"percent_change":1052,"volume":1053,"transactions":9,"vwap":785},"2026-04-24",10.76,1.02,955500,{"date":1055,"open":1056,"high":785,"low":1057,"close":1058,"change":1059,"percent_change":701,"volume":1060,"transactions":9,"vwap":1058},"2026-04-23",10.88,10.77,10.82,-0.01,1136200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":427,"percent_change":216,"volume":1067,"transactions":9,"vwap":1066},"2026-04-22",10.86,10.87,10.57,10.83,907900,{"date":1069,"open":758,"high":885,"low":829,"close":764,"change":400,"percent_change":1070,"volume":1071,"transactions":9,"vwap":764},"2026-04-21",-2.44,1108400,{"date":1073,"open":1046,"high":835,"low":1074,"close":921,"change":1059,"percent_change":701,"volume":1075,"transactions":9,"vwap":921},"2026-04-20",10.85,944000,{"date":1077,"open":785,"high":758,"low":1078,"close":776,"change":650,"percent_change":1079,"volume":1080,"transactions":9,"vwap":776},"2026-04-17",10.78,1.56,1062900,{"date":1082,"open":1074,"high":729,"low":819,"close":762,"change":1083,"percent_change":1001,"volume":1084,"transactions":9,"vwap":762},"2026-04-16",0.01,760300,{"date":1086,"open":1064,"high":853,"low":1078,"close":891,"change":537,"percent_change":1087,"volume":1088,"transactions":9,"vwap":891},"2026-04-15",1.21,811700,{"date":1090,"open":1063,"high":897,"low":829,"close":1051,"change":975,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1051},"2026-04-14",-0.92,1020600,{"date":1094,"open":891,"high":1046,"low":1066,"close":1063,"change":457,"percent_change":744,"volume":1095,"transactions":9,"vwap":1063},"2026-04-13",1223600,{"date":1097,"open":762,"high":897,"low":1098,"close":757,"change":956,"percent_change":1099,"volume":1100,"transactions":9,"vwap":757},"2026-04-10",10.65,-0.73,1082900,{"date":1102,"open":772,"high":748,"low":891,"close":897,"change":194,"percent_change":1103,"volume":1104,"transactions":9,"vwap":897},"2026-04-09",-1.36,1266500,{"date":1106,"open":762,"high":777,"low":1107,"close":776,"change":447,"percent_change":154,"volume":1108,"transactions":9,"vwap":776},"2026-04-08",10.62,1324300,{"date":1110,"open":853,"high":885,"low":762,"close":852,"change":457,"percent_change":744,"volume":1111,"transactions":9,"vwap":852},"2026-04-07",1793200,{"date":1113,"open":1064,"high":853,"low":854,"close":779,"change":427,"percent_change":216,"volume":1114,"transactions":9,"vwap":779},"2026-04-06",1068900,{"date":1116,"open":1117,"high":779,"low":1117,"close":785,"change":875,"percent_change":1118,"volume":1119,"transactions":9,"vwap":785},"2026-04-02",10.63,2.82,1402800,{"date":1121,"open":1057,"high":1122,"low":1123,"close":1117,"change":437,"percent_change":205,"volume":1124,"transactions":9,"vwap":1117},"2026-04-01",10.8,10.61,1473900,{"date":1126,"open":1127,"high":729,"low":1128,"close":764,"change":665,"percent_change":254,"volume":1129,"transactions":9,"vwap":764},"2026-03-31",10.75,10.66,1304000,{"date":1131,"open":1132,"high":792,"low":1133,"close":1134,"change":1083,"percent_change":1001,"volume":1135,"transactions":9,"vwap":1134},"2026-03-30",10.56,10.33,10.6,1671400,{"date":1137,"open":1107,"high":1138,"low":821,"close":763,"change":71,"percent_change":42,"volume":1139,"transactions":9,"vwap":763},"2026-03-27",10.69,867300,{"date":1141,"open":810,"high":757,"low":1134,"close":810,"change":427,"percent_change":1142,"volume":1143,"transactions":9,"vwap":810},"2026-03-26",0.38,988600,{"date":1145,"open":1122,"high":1122,"low":1146,"close":1134,"change":204,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1134},"2026-03-25",10.5,-1.85,1179600,{"date":1150,"open":1151,"high":890,"low":1151,"close":1122,"change":378,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1122},"2026-03-24",10.72,1.41,1478900,{"date":1155,"open":805,"high":1138,"low":1156,"close":1098,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1098},"2026-03-23",10.17,0.29,2.8,1381300,{"date":1161,"open":1162,"high":1162,"low":812,"close":805,"change":497,"percent_change":1163,"volume":1164,"transactions":9,"vwap":805},"2026-03-20",10.55,-1.24,2436200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":784,"change":1157,"percent_change":1170,"volume":1171,"transactions":9,"vwap":784},"2026-03-19",10.15,10.54,10.08,2.84,1648100,{"date":1173,"open":1174,"high":805,"low":1175,"close":797,"change":916,"percent_change":144,"volume":1176,"transactions":9,"vwap":797},"2026-03-18",10.13,10.1,1208200,{"date":1178,"open":1175,"high":1179,"low":1180,"close":1174,"change":457,"percent_change":606,"volume":1181,"transactions":9,"vwap":1174},"2026-03-17",10.22,10.04,2165100,{"date":1183,"open":1184,"high":1167,"low":1185,"close":1186,"change":253,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-16",10,9.96,10.11,2.33,1308700,{"date":1190,"open":1191,"high":1185,"low":1192,"close":1193,"change":956,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-13",9.92,9.83,9.88,-0.8,1477100,{"date":1197,"open":812,"high":1198,"low":1199,"close":1185,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1185},"2026-03-12",10.39,9.93,-0.6,-5.68,2484400,{"date":1204,"open":1066,"high":1066,"low":1205,"close":1132,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1132},"2026-03-11",10.41,-0.29,-2.67,1448000,{"date":1210,"open":1074,"high":853,"low":1122,"close":1074,"change":71,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1074},"2026-03-10",-0.46,1675800,{"date":1214,"open":783,"high":890,"low":1168,"close":762,"change":378,"percent_change":651,"volume":1215,"transactions":9,"vwap":762},"2026-03-09",2126400,{"date":1217,"open":1063,"high":890,"low":819,"close":1127,"change":389,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1127},"2026-03-06",-0.56,2058800,{"date":1221,"open":785,"high":785,"low":811,"close":854,"change":437,"percent_change":855,"volume":1222,"transactions":9,"vwap":854},"2026-03-05",1528900,{"date":1224,"open":1046,"high":777,"low":897,"close":779,"change":486,"percent_change":907,"volume":1225,"transactions":9,"vwap":779},"2026-03-04",1797300,{"date":1227,"open":1066,"high":730,"low":1078,"close":1046,"change":765,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1046},"2026-03-03",-2.31,2755400,{"date":1231,"open":772,"high":1036,"low":854,"close":866,"change":282,"percent_change":1232,"volume":1233,"transactions":9,"vwap":866},"2026-03-02",2.36,1921800,{"date":1235,"open":852,"high":906,"low":1064,"close":1046,"change":447,"percent_change":154,"volume":1236,"transactions":9,"vwap":1046},"2026-02-27",1360400,{"date":1238,"open":1051,"high":779,"low":792,"close":785,"change":56,"percent_change":1239,"volume":1240,"transactions":9,"vwap":785},"2026-02-26",0.92,1291000,{"date":1242,"open":1058,"high":757,"low":821,"close":1066,"change":1059,"percent_change":701,"volume":1243,"transactions":9,"vwap":1066},"2026-02-25",1592100,{"date":1245,"open":854,"high":778,"low":1127,"close":757,"change":171,"percent_change":93,"volume":1246,"transactions":9,"vwap":757},"2026-02-24",1467800,{"date":1248,"open":1127,"high":1122,"low":1123,"close":1151,"change":193,"percent_change":149,"volume":1249,"transactions":9,"vwap":1151},"2026-02-23",1339100,{"date":1251,"open":1252,"high":1127,"low":1253,"close":829,"change":282,"percent_change":1254,"volume":1255,"transactions":9,"vwap":829},"2026-02-20",10.46,10.42,2.48,1879100,{"date":1257,"open":1258,"high":1146,"low":804,"close":791,"change":56,"percent_change":1259,"volume":1260,"transactions":9,"vwap":791},"2026-02-19",10.44,0.96,1487700,{"date":1262,"open":1146,"high":1263,"low":804,"close":798,"change":193,"percent_change":149,"volume":1264,"transactions":9,"vwap":798},"2026-02-18",10.52,1545300,{"date":1266,"open":804,"high":1267,"low":1175,"close":1268,"change":56,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-17",10.45,10.4,0.97,1684500,{"date":1272,"open":1273,"high":1258,"low":1156,"close":804,"change":427,"percent_change":263,"volume":1274,"transactions":9,"vwap":804},"2026-02-13",10.24,1753500,{"date":1276,"open":1184,"high":1277,"low":1199,"close":1278,"change":282,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-12",10.27,10.26,2.6,2855000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1184,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1184},"2026-02-11",9.22,10.29,9.13,0.87,9.53,5758400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1285,"change":956,"percent_change":322,"volume":1294,"transactions":9,"vwap":1285},"2026-02-10",9.21,9.27,9.11,1433700,{"date":1296,"open":1285,"high":1297,"low":1285,"close":1291,"change":683,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1291},"2026-02-09",9.3,0.66,996500,{"date":1301,"open":1302,"high":1291,"low":1302,"close":1303,"change":786,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-06",8.84,9.15,3.86,1566500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":312,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-05",8.86,8.97,8.75,8.81,-1.56,1191200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":701,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-04",9.1,9.17,8.93,8.95,-1,1921000,{"date":1323,"open":1324,"high":1325,"low":1310,"close":1326,"change":886,"percent_change":77,"volume":1327,"transactions":9,"vwap":1326},"2026-02-03",9,9.09,9.04,1943600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":378,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-02",8.74,9.12,8.65,9.01,1.69,2511900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1308,"change":886,"percent_change":786,"volume":1341,"transactions":9,"vwap":1308},"2026-01-30",8.71,8.9,8.6,1865600,{"date":1343,"open":1344,"high":1345,"low":1338,"close":1346,"change":683,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-29",8.88,9.03,8.83,0.68,2729700,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-28",8.4,8.77,0.41,4.9,1988800,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":537,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-27",8.23,8.41,8.36,1.58,1457100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1358,"change":497,"percent_change":1312,"volume":1368,"transactions":9,"vwap":1358},"2026-01-26",8.42,8.47,8.16,987700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1360,"change":176,"percent_change":907,"volume":1374,"transactions":9,"vwap":1360},"2026-01-23",8.49,8.56,8.32,1110600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":956,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-22",8.52,8.53,8.34,8.39,-0.94,1104100,{"date":1384,"open":1385,"high":1377,"low":1386,"close":1366,"change":1017,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1366},"2026-01-21",8.3,8.28,2.54,992700,{"date":1390,"open":1391,"high":1385,"low":1392,"close":1391,"change":1083,"percent_change":171,"volume":1393,"transactions":9,"vwap":1391},"2026-01-20",8.26,8.19,1039000,{"date":1395,"open":1366,"high":1372,"low":1396,"close":1396,"change":225,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-16",8.25,-2.6,1279600,{"date":1400,"open":1401,"high":1378,"low":1402,"close":1366,"change":597,"percent_change":597,"volume":1403,"transactions":9,"vwap":1366},"2026-01-15",8.43,8.29,1028400,{"date":1405,"open":1366,"high":1406,"low":1351,"close":1366,"change":215,"percent_change":139,"volume":1407,"transactions":9,"vwap":1366},"2026-01-14",8.55,1139900,{"date":1409,"open":1351,"high":1378,"low":1410,"close":1365,"change":1001,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1365},"2026-01-13",8.38,1.08,1606100,{"date":1414,"open":1373,"high":1415,"low":1416,"close":1417,"change":886,"percent_change":898,"volume":1418,"transactions":9,"vwap":1417},"2026-01-12",8.44,8.24,8.33,1048700,{"date":1420,"open":1360,"high":1421,"low":1422,"close":1385,"change":486,"percent_change":390,"volume":1423,"transactions":9,"vwap":1385},"2026-01-09",8.37,8.2,1891300,{"date":1425,"open":1358,"high":1351,"low":1367,"close":1379,"change":892,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1379},"2026-01-08",1.34,1056700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1358,"change":744,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1358},"2026-01-07",8.1,8.27,8.04,2.24,1568300,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":378,"percent_change":410,"volume":1440,"transactions":9,"vwap":1439},"2026-01-06",7.96,8.22,8.05,1292100,{"date":1442,"open":1443,"high":1422,"low":1444,"close":1444,"change":1083,"percent_change":537,"volume":1445,"transactions":9,"vwap":1444},"2026-01-05",8.13,7.9,1331300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":447,"percent_change":1052,"volume":1452,"transactions":9,"vwap":1451},"2026-01-02",7.85,7.91,7.75,7.89,1099400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":892,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-31",7.69,7.83,7.66,7.81,1.43,1000200,{"date":1462,"open":1463,"high":1464,"low":1455,"close":1465,"change":71,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-30",7.78,7.84,7.7,-0.65,1163400,{"date":1469,"open":1470,"high":1456,"low":1471,"close":1450,"change":486,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1450},"2025-12-29",7.76,7.72,-0.51,1063900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":916,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-26",7.73,7.8,7.67,7.79,0.91,740900,{"date":1483,"open":1457,"high":1484,"low":1485,"close":1471,"change":427,"percent_change":1029,"volume":1486,"transactions":9,"vwap":1471},"2025-12-24",7.74,7.58,718400,{"date":1488,"open":1489,"high":1484,"low":1490,"close":1491,"change":457,"percent_change":282,"volume":1492,"transactions":9,"vwap":1491},"2025-12-23",7.65,7.6,7.68,953800,{"date":1494,"open":1463,"high":1495,"low":1496,"close":1457,"change":321,"percent_change":273,"volume":1497,"transactions":9,"vwap":1457},"2025-12-22",7.88,7.64,1163800,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1463,"change":665,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1463},"2025-12-19",7.62,7.87,2.5,1667100,{"date":1505,"open":1500,"high":1506,"low":1507,"close":1508,"change":1059,"percent_change":497,"volume":1509,"transactions":9,"vwap":1508},"2025-12-18",7.63,7.53,7.59,1041300,{"date":1511,"open":1455,"high":1484,"low":1512,"close":1490,"change":486,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1490},"2025-12-17",7.52,-0.52,1404100,{"date":1516,"open":1477,"high":1458,"low":1496,"close":1496,"change":204,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1496},"2025-12-16",-2.55,1161200,{"date":1520,"open":1470,"high":1444,"low":1521,"close":1464,"change":1001,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1464},"2025-12-15",7.71,1.16,1548200,{"date":1525,"open":1451,"high":1451,"low":1521,"close":1450,"change":576,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1450},"2025-12-12",-4.2,1846000,{"date":1529,"open":1438,"high":1391,"low":1432,"close":1530,"change":321,"percent_change":855,"volume":1531,"transactions":9,"vwap":1530},"2025-12-11",8.09,1794800,{"date":1533,"open":1421,"high":1421,"low":1534,"close":1535,"change":312,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-10",8.11,8.21,-1.68,1447800,{"date":1539,"open":1540,"high":1359,"low":1438,"close":1541,"change":215,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-09",8.31,8.35,0.6,1804800,{"date":1545,"open":1540,"high":1365,"low":1402,"close":1385,"change":1059,"percent_change":321,"volume":1546,"transactions":9,"vwap":1385},"2025-12-08",1071300,{"date":1548,"open":1385,"high":1380,"low":1386,"close":1540,"change":1083,"percent_change":171,"volume":1549,"transactions":9,"vwap":1540},"2025-12-05",716300,{"date":1551,"open":1380,"high":1380,"low":1416,"close":1385,"change":389,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1385},"2025-12-04",-0.72,855800,{"date":1555,"open":1385,"high":1359,"low":1385,"close":1360,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1360},"2025-12-03",0.14,1.7,1142300,{"date":1560,"open":1422,"high":1396,"low":1561,"close":1438,"change":457,"percent_change":331,"volume":1562,"transactions":9,"vwap":1438},"2025-12-02",8.08,819000,{"date":1564,"open":1396,"high":1402,"low":1565,"close":1422,"change":176,"percent_change":907,"volume":1566,"transactions":9,"vwap":1422},"2025-12-01",8.18,1167400,{"date":1568,"open":1422,"high":1396,"low":1569,"close":1358,"change":916,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1358},"2025-11-28",8.17,0.86,692800,{"date":1573,"open":1565,"high":1431,"low":1367,"close":1367,"change":389,"percent_change":1099,"volume":1574,"transactions":9,"vwap":1367},"2025-11-26",1004300,{"date":1576,"open":1569,"high":1358,"low":1430,"close":1438,"change":427,"percent_change":800,"volume":1577,"transactions":9,"vwap":1438},"2025-11-25",750700,{"date":1579,"open":1580,"high":1438,"low":1581,"close":1565,"change":293,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1565},"2025-11-24",8.07,8,-0.85,1084800,{"date":1585,"open":1561,"high":1391,"low":1586,"close":1396,"change":458,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1396},"2025-11-21",7.97,1.98,1338800,{"date":1590,"open":1422,"high":1410,"low":1561,"close":1530,"change":975,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1530},"2025-11-20",-1.22,1482700,{"date":1594,"open":1430,"high":1358,"low":1439,"close":1392,"change":293,"percent_change":1582,"volume":1595,"transactions":9,"vwap":1392},"2025-11-19",1336100,{"date":1597,"open":1569,"high":1431,"low":1430,"close":1391,"change":427,"percent_change":800,"volume":1598,"transactions":9,"vwap":1391},"2025-11-18",1089200,{"date":1600,"open":1601,"high":1541,"low":1602,"close":1438,"change":886,"percent_change":216,"volume":1603,"transactions":9,"vwap":1438},"2025-11-17",8.14,8.06,1392700,{"date":1605,"open":1439,"high":1392,"low":1586,"close":1392,"change":215,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1392},"2025-11-14",0.61,1315900,{"date":1609,"open":1422,"high":1360,"low":1534,"close":1601,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1601},"2025-11-13",-0.11,-1.33,1395500,{"date":1614,"open":1365,"high":1401,"low":1535,"close":1396,"change":975,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1396},"2025-11-12",-1.2,1969700,{"date":1618,"open":1448,"high":1366,"low":1448,"close":1541,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1541},"2025-11-11",0.72,9.44,4493600,{"date":1623,"open":1506,"high":1465,"low":1512,"close":1506,"change":886,"percent_change":263,"volume":1624,"transactions":9,"vwap":1506},"2025-11-10",1321000,{"date":1626,"open":1627,"high":1490,"low":1628,"close":1490,"change":1556,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1490},"2025-11-07",7.46,7.41,1.88,939600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1627,"change":1083,"percent_change":537,"volume":1636,"transactions":9,"vwap":1627},"2025-11-06",7.45,7.57,7.43,897900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1633,"change":537,"percent_change":332,"volume":1642,"transactions":9,"vwap":1633},"2025-11-05",7.36,7.49,7.34,861700,{"date":1644,"open":1645,"high":1640,"low":1646,"close":1647,"change":1610,"percent_change":205,"volume":1648,"transactions":9,"vwap":1647},"2025-11-04",7.28,7.27,7.32,1467700,{"date":1650,"open":1651,"high":1633,"low":1639,"close":1635,"change":176,"percent_change":529,"volume":1114,"transactions":9,"vwap":1635},"2025-11-03",7.4,{"date":1653,"open":1646,"high":1640,"low":1654,"close":1627,"change":521,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1627},"2025-10-31",7.22,3.04,1307700,{"date":1658,"open":1659,"high":1645,"low":1660,"close":1661,"change":215,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-30",7.17,7.11,7.24,0.7,1016300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1610,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-29",7.31,7.38,7.14,7.19,-1.51,1126400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":566,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-28",7,7.33,6.99,7.3,3.84,2192800,{"date":1681,"open":1682,"high":1683,"low":1674,"close":1684,"change":1059,"percent_change":312,"volume":1685,"transactions":9,"vwap":1684},"2025-10-27",7.04,7.08,7.03,1125400,{"date":1687,"open":1688,"high":1668,"low":1689,"close":1682,"change":701,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1682},"2025-10-24",7.09,7.01,-1.26,595100,{"date":1693,"open":1683,"high":1694,"low":1695,"close":1696,"change":537,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-23",7.18,7.06,7.13,1.86,756400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1674,"change":458,"percent_change":567,"volume":1704,"transactions":9,"vwap":1674},"2025-10-22",6.84,7.02,6.83,973000,{"date":1706,"open":1674,"high":1689,"low":1707,"close":1701,"change":586,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1701},"2025-10-21",6.82,-2.56,1409400,{"date":1711,"open":1674,"high":1712,"low":1676,"close":1702,"change":427,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1702},"2025-10-20",7.16,0.57,1219800,{"date":1716,"open":1717,"high":1674,"low":1718,"close":1719,"change":886,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-17",6.94,6.78,6.98,0.43,1301600,{"date":1723,"open":1674,"high":1724,"low":1725,"close":1726,"change":293,"percent_change":1320,"volume":1727,"transactions":9,"vwap":1726},"2025-10-16",7.15,6.9,6.95,1356000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1702,"change":458,"percent_change":1187,"volume":1733,"transactions":9,"vwap":1702},"2025-10-15",6.96,7.07,6.93,1238900,{"date":1735,"open":1736,"high":1725,"low":30,"close":1737,"change":293,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-14",6.89,6.86,-1.01,1544400,{"date":1741,"open":1674,"high":1731,"low":1742,"close":1732,"change":1059,"percent_change":312,"volume":1743,"transactions":9,"vwap":1732},"2025-10-13",6.91,1141100,{"date":1745,"open":1696,"high":1669,"low":1717,"close":1717,"change":625,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1717},"2025-10-10",-3.34,2214700,{"date":1749,"open":1750,"high":1677,"low":1696,"close":1694,"change":293,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1694},"2025-10-09",7.23,-0.97,2139400,{"date":1754,"open":1651,"high":1628,"low":1694,"close":1755,"change":497,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-08",7.25,-1.76,1711200,{"date":1759,"open":1634,"high":1634,"low":1646,"close":1667,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1667},"2025-10-07",-0.23,-3.02,1392900,{"date":1764,"open":1450,"high":1463,"low":1765,"close":1765,"change":312,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-06",7.61,-1.81,1075800,{"date":1769,"open":1500,"high":1470,"low":1485,"close":1450,"change":665,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1450},"2025-10-03",2.51,974200,{"date":1773,"open":1765,"high":1765,"low":1640,"close":1774,"change":293,"percent_change":1091,"volume":1775,"transactions":9,"vwap":1774},"2025-10-02",7.56,852200,{"date":1777,"open":1512,"high":1489,"low":1640,"close":1506,"change":56,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1506},"2025-10-01",1.33,1653000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1507,"change":193,"percent_change":765,"volume":1785,"transactions":9,"vwap":1507},"2025-09-30",7.48,7.55,7.44,1552400,{"date":1787,"open":1478,"high":1478,"low":1633,"close":1783,"change":321,"percent_change":1312,"volume":1788,"transactions":9,"vwap":1783},"2025-09-29",1829900,{"date":1790,"open":1491,"high":1471,"low":1765,"close":1478,"change":1083,"percent_change":537,"volume":1791,"transactions":9,"vwap":1478},"2025-09-26",1229700,{"date":1793,"open":1477,"high":1794,"low":1765,"close":1457,"change":813,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1457},"2025-09-25",7.82,-2.17,1537000,{"date":1798,"open":1444,"high":1799,"low":1477,"close":1456,"change":293,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1456},"2025-09-24",7.95,-0.89,855000,{"date":1803,"open":1804,"high":1805,"low":1495,"close":1444,"change":457,"percent_change":546,"volume":1806,"transactions":9,"vwap":1444},"2025-09-23",7.92,8.03,1289500,{"date":1808,"open":1464,"high":1449,"low":1794,"close":1495,"change":886,"percent_change":1142,"volume":1809,"transactions":9,"vwap":1495},"2025-09-22",1086700,{"date":1811,"open":1439,"high":1439,"low":1794,"close":1448,"change":822,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1448},"2025-09-19",-2.61,1916900,{"date":1815,"open":1530,"high":1443,"low":1816,"close":1602,"change":176,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1602},"2025-09-18",8.02,-0.37,1015200,{"date":1820,"open":1437,"high":1565,"low":1437,"close":1530,"change":537,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1530},"2025-09-17",1.63,1146400,{"date":1824,"open":1816,"high":1805,"low":1825,"close":1437,"change":71,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1437},"2025-09-16",7.93,-0.62,1031600,{"date":1829,"open":1602,"high":1830,"low":1581,"close":1831,"change":1059,"percent_change":321,"volume":1832,"transactions":9,"vwap":1831},"2025-09-15",8.15,8.01,1276600,{"date":1834,"open":1561,"high":1830,"low":1586,"close":1816,"change":765,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1816},"2025-09-12",-3.14,1308800,{"date":1838,"open":1569,"high":1540,"low":1830,"close":1386,"change":916,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1386},"2025-09-11",0.85,1519300,{"date":1842,"open":1830,"high":1402,"low":1601,"close":1535,"change":457,"percent_change":331,"volume":1843,"transactions":9,"vwap":1535},"2025-09-10",958400,{"date":1845,"open":1410,"high":1410,"low":1367,"close":1392,"change":293,"percent_change":1582,"volume":1846,"transactions":9,"vwap":1392},"2025-09-09",1130900,{"date":1848,"open":1385,"high":1410,"low":1535,"close":1391,"change":886,"percent_change":898,"volume":1849,"transactions":9,"vwap":1391},"2025-09-08",1115200,{"date":1851,"open":1534,"high":1396,"low":1534,"close":1358,"change":892,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1358},"2025-09-05",1.35,815100,{"date":1855,"open":1534,"high":1443,"low":1439,"close":1856,"change":193,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-04",8.12,-0.25,796200,{"date":1860,"open":1831,"high":1422,"low":1831,"close":1601,"change":1001,"percent_change":93,"volume":1861,"transactions":9,"vwap":1601},"2025-09-03",1245100,{"date":1863,"open":1830,"high":1535,"low":1831,"close":1439,"change":956,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1439},"2025-09-02",-0.98,1109700,{"date":1867,"open":1438,"high":1358,"low":1602,"close":1443,"change":956,"percent_change":1751,"volume":1868,"transactions":9,"vwap":1443},"2025-08-29",1148700,{"date":1870,"open":1385,"high":1385,"low":1392,"close":1535,"change":486,"percent_change":390,"volume":1871,"transactions":9,"vwap":1535},"2025-08-28",819100,{"date":1873,"open":1430,"high":1385,"low":1530,"close":1396,"change":537,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1396},"2025-08-27",1.6,837500,{"date":1877,"open":1534,"high":1830,"low":1602,"close":1856,"change":176,"percent_change":1817,"volume":1878,"transactions":9,"vwap":1856},"2025-08-26",1057900,{"date":1880,"open":1402,"high":1385,"low":1561,"close":1830,"change":312,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1830},"2025-08-25",-1.69,1542600,{"date":1884,"open":1391,"high":1351,"low":1535,"close":1402,"change":1001,"percent_change":1009,"volume":1885,"transactions":9,"vwap":1402},"2025-08-22",1705200,{"date":1887,"open":1581,"high":1535,"low":1888,"close":1422,"change":378,"percent_change":1697,"volume":1889,"transactions":9,"vwap":1422},"2025-08-21",7.98,2206100,{"date":1891,"open":1470,"high":1530,"low":1484,"close":1439,"change":847,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1439},"2025-08-20",5.78,3082900,{"date":1895,"open":1359,"high":1896,"low":1783,"close":1765,"change":911,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1765},"2025-08-19",8.5,-16.65,12697200,{"date":1900,"open":1901,"high":1902,"low":1324,"close":1285,"change":1001,"percent_change":179,"volume":1903,"transactions":9,"vwap":1285},"2025-08-18",9.05,9.26,1121500,{"date":1905,"open":1906,"high":1316,"low":1309,"close":1326,"change":886,"percent_change":77,"volume":1907,"transactions":9,"vwap":1326},"2025-08-15",8.99,851500,{"date":1909,"open":1910,"high":1303,"low":1911,"close":1333,"change":194,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1333},"2025-08-14",9.14,8.96,-1.64,972700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":193,"percent_change":225,"volume":1920,"transactions":9,"vwap":1919},"2025-08-13",9.18,9.23,9.06,9.16,865100,{"date":1922,"open":1316,"high":1923,"low":1316,"close":1916,"change":1001,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1916},"2025-08-12",9.29,0.99,945600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1325,"change":975,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1325},"2025-08-11",9.19,9.25,9.02,-1.09,812100,{"date":1934,"open":1935,"high":1936,"low":1910,"close":1928,"change":1610,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1928},"2025-08-08",9.37,9.42,-1.18,838600,{"date":1940,"open":1941,"high":1942,"low":1291,"close":1297,"change":956,"percent_change":1582,"volume":1943,"transactions":9,"vwap":1297},"2025-08-07",9.39,9.46,883500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":956,"percent_change":1582,"volume":1950,"transactions":9,"vwap":1949},"2025-08-06",9.47,9.52,9.35,9.38,875700,{"date":1952,"open":1917,"high":1953,"low":1954,"close":1942,"change":282,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1942},"2025-08-05",9.49,9.2,2.83,840000,{"date":1958,"open":1324,"high":1917,"low":1959,"close":1954,"change":521,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1954},"2025-08-04",8.98,2.45,765000,{"date":1963,"open":1916,"high":1916,"low":1964,"close":1959,"change":204,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1959},"2025-08-01",8.91,-2.18,1273000,{"date":1968,"open":1929,"high":1969,"low":1910,"close":1916,"change":437,"percent_change":945,"volume":1970,"transactions":9,"vwap":1916},"2025-07-31",9.32,807500,{"date":1972,"open":1946,"high":1973,"low":1292,"close":1974,"change":312,"percent_change":205,"volume":1975,"transactions":9,"vwap":1974},"2025-07-30",9.5,9.34,840100,{"date":1977,"open":1978,"high":1979,"low":1935,"close":1980,"change":215,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-29",9.41,9.54,9.48,0.53,874400,{"date":1984,"open":1985,"high":1953,"low":1986,"close":1987,"change":56,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-07-28",9.4,9.33,9.43,1.07,877300,{"date":1991,"open":1941,"high":1985,"low":1283,"close":1986,"change":701,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1986},"2025-07-25",-0.96,695100,{"date":1995,"open":1935,"high":1942,"low":1969,"close":1936,"change":597,"percent_change":597,"volume":1996,"transactions":9,"vwap":1936},"2025-07-24",734000,{"date":1998,"open":1999,"high":1942,"low":1999,"close":1936,"change":606,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1936},"2025-07-23",9.28,2.17,1154300,{"date":2003,"open":1930,"high":1902,"low":1324,"close":1283,"change":606,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1283},"2025-07-22",2.22,806000,{"date":2007,"open":1954,"high":1954,"low":1333,"close":1930,"change":497,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1930},"2025-07-21",-1.42,786100,{"date":2011,"open":1986,"high":1986,"low":1331,"close":1303,"change":1610,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1303},"2025-07-18",-1.19,969800,{"date":2015,"open":1911,"high":1923,"low":2016,"close":1902,"change":77,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1902},"2025-07-17",8.89,3.7,1280200,{"date":2020,"open":2021,"high":1911,"low":2022,"close":1318,"change":457,"percent_change":521,"volume":2023,"transactions":9,"vwap":1318},"2025-07-16",8.92,8.78,769200,{"date":2025,"open":1316,"high":1316,"low":2016,"close":1964,"change":813,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1964},"2025-07-15",-1.87,772500,{"date":2029,"open":1325,"high":1285,"low":1959,"close":2030,"change":1610,"percent_change":1615,"volume":2031,"transactions":9,"vwap":2030},"2025-07-14",9.08,757900,{"date":2033,"open":2030,"high":2034,"low":1901,"close":1928,"change":1556,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1928},"2025-07-11",9.24,1.55,845500,{"date":2038,"open":2039,"high":1331,"low":2040,"close":1901,"change":744,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1901},"2025-07-10",8.85,8.82,2.03,1155400,{"date":2044,"open":1318,"high":1319,"low":2045,"close":2046,"change":389,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-09",8.79,8.87,-0.67,814200,{"date":2050,"open":1319,"high":1901,"low":1964,"close":1318,"change":1059,"percent_change":1610,"volume":1975,"transactions":9,"vwap":1318},"2025-07-08",{"date":2052,"open":1302,"high":2053,"low":1302,"close":2054,"change":427,"percent_change":881,"volume":2055,"transactions":9,"vwap":2054},"2025-07-07",9.07,8.94,2299000,{"date":2057,"open":2039,"high":1964,"low":1346,"close":1339,"change":886,"percent_change":786,"volume":2058,"transactions":9,"vwap":1339},"2025-07-03",388200,{"date":2060,"open":1371,"high":2016,"low":1415,"close":2046,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2046},"2025-07-02",0.47,5.6,1114200,{"date":2065,"open":1540,"high":2066,"low":1535,"close":1351,"change":916,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1351},"2025-07-01",8.46,0.84,958100,{"date":2070,"open":1896,"high":1378,"low":1417,"close":1417,"change":497,"percent_change":273,"volume":2071,"transactions":9,"vwap":1417},"2025-06-30",1531700,{"date":2073,"open":2074,"high":2075,"low":1410,"close":2066,"change":437,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2066},"2025-06-27",8.58,8.63,-1.86,3278800,{"date":2079,"open":1340,"high":2080,"low":1372,"close":2081,"change":683,"percent_change":1662,"volume":2082,"transactions":9,"vwap":2081},"2025-06-26",8.69,8.62,782800,{"date":2084,"open":1366,"high":2081,"low":2066,"close":1372,"change":215,"percent_change":139,"volume":2085,"transactions":9,"vwap":1372},"2025-06-25",847600,{"date":2087,"open":1378,"high":2081,"low":1421,"close":2088,"change":321,"percent_change":49,"volume":2089,"transactions":9,"vwap":2088},"2025-06-24",8.51,813200,{"date":2091,"open":2092,"high":1352,"low":2093,"close":2075,"change":1059,"percent_change":321,"volume":2094,"transactions":9,"vwap":2075},"2025-06-23",8.66,8.57,942900,{"date":2096,"open":1339,"high":1339,"low":2075,"close":2097,"change":1857,"percent_change":99,"volume":967,"transactions":9,"vwap":2097},"2025-06-20",8.64,{"date":2099,"open":1310,"high":1959,"low":2092,"close":2016,"change":1001,"percent_change":1052,"volume":2100,"transactions":9,"vwap":2016},"2025-06-18",1612500,{"date":2102,"open":2103,"high":1911,"low":2104,"close":2105,"change":378,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-17",8.7,8.68,8.8,1.73,1350000,{"date":2109,"open":2110,"high":1338,"low":1377,"close":1332,"change":683,"percent_change":1662,"volume":2111,"transactions":9,"vwap":1332},"2025-06-16",8.61,1438400,{"date":2113,"open":2110,"high":2114,"low":1366,"close":2115,"change":1083,"percent_change":171,"volume":2116,"transactions":9,"vwap":2115},"2025-06-13",8.73,8.59,1300100,{"date":2118,"open":1340,"high":2114,"low":1406,"close":2074,"change":576,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2074},"2025-06-12",-3.81,1237000,{"date":2122,"open":2046,"high":1303,"low":2114,"close":2021,"change":1556,"percent_change":666,"volume":2123,"transactions":9,"vwap":2021},"2025-06-11",2806700,{"date":2125,"open":2105,"high":2105,"low":1332,"close":2022,"change":447,"percent_change":1239,"volume":2126,"transactions":9,"vwap":2022},"2025-06-10",1235200,{"date":2128,"open":2114,"high":2040,"low":2115,"close":2103,"change":597,"percent_change":597,"volume":2129,"transactions":9,"vwap":2103},"2025-06-09",969300,{"date":2131,"open":2132,"high":1311,"low":1332,"close":2103,"change":427,"percent_change":2133,"volume":1114,"transactions":9,"vwap":2103},"2025-06-06",8.76,0.46,{"date":2135,"open":1330,"high":1310,"low":2092,"close":2092,"change":193,"percent_change":1760,"volume":2136,"transactions":9,"vwap":2092},"2025-06-05",684300,{"date":2138,"open":2104,"high":2045,"low":2110,"close":2104,"change":683,"percent_change":1662,"volume":2139,"transactions":9,"vwap":2104},"2025-06-04",725700,{"date":2141,"open":2097,"high":1332,"low":1351,"close":2081,"change":597,"percent_change":597,"volume":2142,"transactions":9,"vwap":2081},"2025-06-03",774900,{"date":2144,"open":2104,"high":2104,"low":1377,"close":2081,"change":427,"percent_change":2061,"volume":2145,"transactions":9,"vwap":2081},"2025-06-02",690300,{"date":2147,"open":1340,"high":2148,"low":1372,"close":2074,"change":193,"percent_change":1760,"volume":2149,"transactions":9,"vwap":2074},"2025-05-30",8.67,820200,{"date":2151,"open":2088,"high":2097,"low":1371,"close":1340,"change":1001,"percent_change":2152,"volume":1698,"transactions":9,"vwap":1340},"2025-05-29",1.06,{"date":2154,"open":2093,"high":2093,"low":1359,"close":2088,"change":293,"percent_change":2155,"volume":1996,"transactions":9,"vwap":2088},"2025-05-28",-0.82,{"date":2157,"open":1377,"high":2097,"low":2158,"close":2074,"change":56,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2074},"2025-05-27",8.45,1.18,873900,{"date":2162,"open":1367,"high":2088,"low":1367,"close":2163,"change":1017,"percent_change":1387,"volume":2164,"transactions":9,"vwap":2163},"2025-05-23",8.48,778700,{"date":2166,"open":1378,"high":1378,"low":1601,"close":1431,"change":926,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1431},"2025-05-22",-3.27,1312600,{"date":2170,"open":2148,"high":2080,"low":1378,"close":1406,"change":194,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1406},"2025-05-21",-1.72,853200,{"date":2174,"open":1330,"high":2132,"low":2074,"close":2103,"change":597,"percent_change":597,"volume":2175,"transactions":9,"vwap":2103},"2025-05-20",912700,{"date":2177,"open":2114,"high":1310,"low":2093,"close":2103,"change":956,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2103},"2025-05-19",-0.91,1162200,{"date":2181,"open":1330,"high":2054,"low":2182,"close":2022,"change":683,"percent_change":144,"volume":2183,"transactions":9,"vwap":2022},"2025-05-16",8.72,871600,{"date":2185,"open":2148,"high":1352,"low":1378,"close":2182,"change":215,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2182},"2025-05-15",0.58,1184400,{"date":2189,"open":1339,"high":2054,"low":2190,"close":2148,"change":71,"percent_change":938,"volume":2191,"transactions":9,"vwap":2148},"2025-05-14",8.54,1828400,{"date":2193,"open":2103,"high":1346,"low":2074,"close":2182,"change":378,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2182},"2025-05-13",1.75,1589600,{"date":2197,"open":2039,"high":2054,"low":1896,"close":2093,"change":282,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2093},"2025-05-12",3.13,1466200,{"date":2201,"open":1379,"high":1360,"low":1438,"close":1540,"change":886,"percent_change":898,"volume":2202,"transactions":9,"vwap":1540},"2025-05-09",808200,{"date":2204,"open":1391,"high":1379,"low":1830,"close":1386,"change":427,"percent_change":800,"volume":2205,"transactions":9,"vwap":1386},"2025-05-08",799400,{"date":2207,"open":1540,"high":1540,"low":1830,"close":1416,"change":71,"percent_change":1200,"volume":2208,"transactions":9,"vwap":1416},"2025-05-07",779000,{"date":2210,"open":1421,"high":2158,"low":1392,"close":1402,"change":193,"percent_change":625,"volume":2211,"transactions":9,"vwap":1402},"2025-05-06",880300,{"date":2213,"open":1386,"high":1359,"low":1358,"close":1540,"change":886,"percent_change":898,"volume":2214,"transactions":9,"vwap":1540},"2025-05-05",788000,{"date":2216,"open":1402,"high":1379,"low":1530,"close":1386,"change":171,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1386},"2025-05-02",1.47,839300,{"date":2220,"open":1438,"high":1541,"low":1830,"close":1367,"change":389,"percent_change":1099,"volume":2221,"transactions":9,"vwap":1367},"2025-05-01",1014200,{"date":2223,"open":1535,"high":1386,"low":1601,"close":1438,"change":701,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1438},"2025-04-30",-1.08,938800,{"date":2227,"open":1530,"high":1360,"low":1530,"close":1540,"change":521,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1540},"2025-04-29",2.72,901700,{"date":185,"open":1530,"high":1830,"low":1581,"close":1530,"change":597,"percent_change":597,"volume":2231,"transactions":9,"vwap":1530},879900]