[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHO":3,"homepage-market-summary":35,"stock-historical-SHO":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SHO","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sunstone Hotel Investors, Inc.","NYSE",null,"HOTELS & MOTELS","Sunstone Hotel Investors Inc is a real estate investment trust that acquires, owns, manages, and renovates the full-service hotel and select-service hotel properties across various states in the United States. Its firm's portfolio consists upper upscale and luxury hotels located in convention, resort destination and urban markets. Its majority of the hotels operate under a brand owned by Marriott, Hilton, Hyatt, Four Seasons or Montage. It operates geographically in California which generates the majority of its revenue; Florida; and Hawaii. The company's sole source of income is hotel revenue from its Hotel Ownership Segment.","37","Aliso Viejo, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1718,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},11.35,11.17,11.39,11.125,11.2,0.15,1.34,1793015.186585,11310,11.3272,12.07,8.69,2045725.3465456653,78.7,5525,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},8.07,2130712,777709761.982962,36.75,"2025-04-28",[190,191,201,210,220,229,238,248,255,264,272,281,290,296,302,311,320,328,338,344,351,358,367,376,384,389,396,405,412,420,428,436,445,450,457,463,470,477,486,493,501,510,519,527,535,542,553,563,572,580,587,596,605,612,620,627,635,643,650,656,662,667,671,675,678,683,687,690,695,699,703,708,716,722,725,729,735,739,745,751,755,758,761,765,770,774,779,784,788,791,796,802,807,811,814,820,827,834,842,849,857,864,870,877,883,888,896,901,907,915,923,928,934,940,947,952,959,966,971,975,981,987,995,999,1003,1008,1016,1022,1030,1038,1043,1050,1055,1061,1066,1074,1080,1087,1091,1096,1102,1106,1112,1116,1120,1125,1130,1136,1140,1147,1154,1157,1161,1165,1168,1174,1179,1184,1188,1192,1195,1198,1203,1208,1213,1217,1221,1225,1228,1232,1235,1240,1245,1251,1258,1263,1269,1273,1276,1280,1284,1288,1292,1295,1298,1302,1306,1309,1313,1317,1321,1325,1329,1334,1338,1341,1344,1347,1350,1354,1357,1360,1363,1366,1369,1373,1376,1380,1383,1386,1390,1394,1398,1402,1405,1410,1413,1417,1421,1424,1428,1432,1434,1437,1441,1445,1448,1451,1457,1462,1466,1470,1473,1477,1482,1487,1491,1494,1498,1502,1505,1509,1512,1515,1519,1522,1525,1528,1532,1535,1540,1544,1547,1551,1555,1558,1561,1564,1567,1571,1576,1579,1582,1585,1589,1594,1598,1603,1607,1610,1614,1618,1621,1625,1629,1632,1636,1639,1643,1646,1649,1653,1657,1660,1665,1668,1671,1675,1678,1682,1686,1689,1695,1701,1707,1712,1717,1721,1728,1733,1736,1740,1743,1746,1749,1753,1756,1760,1763,1767,1770,1773,1776,1779,1783,1788,1791,1795,1799,1802,1806,1811,1817,1820,1824,1829,1832,1835,1838,1841,1844,1848,1855,1859,1862,1865,1869,1873,1877,1880,1883,1886,1890,1893,1896,1900,1904,1909,1914,1918,1921,1924,1928,1931,1935,1939,1945,1953,1961,1966,1972,1976,1982,1988,1995],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",11.19,11.3,11.09,-0.02,-0.18,1467203.622164,13393,11.2024,{"date":202,"open":20,"high":203,"low":193,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",11.5,11.22,-0.1,-0.88,1247057.05237,11674,11.3094,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",11.42,11.225,11.32,-0.07,-0.61,2085940.929964,15372,11.3276,{"date":221,"open":22,"high":222,"low":223,"close":22,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",11.45,11.27,0.08,0.71,1821506.213259,17608,11.3852,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":57,"percent_change":112,"volume":235,"transactions":236,"vwap":237},"2026-10-01",11.15,11.345,11.095,11.31,2010987.116651,18419,11.278,{"date":239,"open":240,"high":234,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",11.28,11.175,11.21,-0.09,-0.8,2037556.709349,14721,11.2308,{"date":249,"open":194,"high":250,"low":231,"close":194,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",11.33,0,1412849.057586,11790,11.2534,{"date":256,"open":204,"high":257,"low":258,"close":194,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",11.34,11.145,0.11,0.98,1850251.155223,15712,11.2821,{"date":265,"open":231,"high":24,"low":266,"close":193,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",11.04,0.05,0.45,1733327.784447,13792,11.1556,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":259,"percent_change":181,"volume":278,"transactions":279,"vwap":280},"2026-09-24",11.03,11.18,10.985,11.14,1663670.09785,13455,11.1209,{"date":282,"open":274,"high":283,"low":284,"close":274,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",11.1,10.95,-0.06,-0.54,1965326.575658,16241,11.0342,{"date":291,"open":275,"high":240,"low":292,"close":195,"change":251,"percent_change":251,"volume":293,"transactions":294,"vwap":295},"2026-09-22",11.07,1290355.621485,12843,11.1255,{"date":297,"open":266,"high":298,"low":284,"close":195,"change":267,"percent_change":268,"volume":299,"transactions":300,"vwap":301},"2026-09-21",11.11,1428558.294794,14463,11.0505,{"date":303,"open":304,"high":266,"low":305,"close":266,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",10.99,10.86,0.01,0.09,4856854.196572,12440,11.0145,{"date":312,"open":313,"high":283,"low":314,"close":274,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",11.05,11.005,0.03,0.27,1432029.523707,17201,11.0491,{"date":321,"open":322,"high":23,"low":323,"close":322,"change":324,"percent_change":243,"volume":325,"transactions":326,"vwap":327},"2026-09-16",11,10.845,-0.01,2358821.980023,18050,11.0023,{"date":329,"open":330,"high":331,"low":332,"close":330,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",11.01,11.08,10.91,0.02,0.18,2041135.847382,20339,10.9808,{"date":339,"open":340,"high":322,"low":323,"close":304,"change":306,"percent_change":307,"volume":341,"transactions":342,"vwap":343},"2026-09-14",10.92,1500498.788303,14737,10.9559,{"date":345,"open":292,"high":346,"low":347,"close":347,"change":306,"percent_change":307,"volume":348,"transactions":349,"vwap":350},"2026-09-11",11.185,10.98,1127932.958848,11162,11.0462,{"date":352,"open":313,"high":313,"low":353,"close":354,"change":196,"percent_change":197,"volume":355,"transactions":356,"vwap":357},"2026-09-10",10.89,10.97,2101060.013514,17767,10.9575,{"date":359,"open":360,"high":314,"low":361,"close":304,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",10.8,10.775,0.13,1.2,1682546.057541,18313,10.9065,{"date":368,"open":347,"high":369,"low":370,"close":305,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",11.165,10.855,-0.2,-1.81,2733223.248886,22100,10.9288,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":267,"percent_change":268,"volume":381,"transactions":382,"vwap":383},"2026-09-04",10.94,11.085,11.06,2006409.896946,15367,11.0397,{"date":385,"open":380,"high":233,"low":354,"close":330,"change":306,"percent_change":307,"volume":386,"transactions":387,"vwap":388},"2026-09-03",2990770.409772,19842,11.0374,{"date":390,"open":347,"high":391,"low":347,"close":322,"change":392,"percent_change":17,"volume":393,"transactions":394,"vwap":395},"2026-09-02",11.195,0.04,3194786.305821,21604,11.0791,{"date":397,"open":331,"high":398,"low":332,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",11.16,10.96,-0.21,-1.88,3004310.496929,22543,10.9783,{"date":406,"open":223,"high":240,"low":283,"close":21,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",-0.16,-1.41,3323268.487783,16935,11.1683,{"date":413,"open":223,"high":414,"low":24,"close":250,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",11.37,0.14,1.25,2480360.332521,18489,11.3245,{"date":421,"open":231,"high":422,"low":298,"close":193,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",11.23,-0.04,-0.36,1154304.739279,9557,11.1908,{"date":429,"open":214,"high":430,"low":204,"close":422,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",11.46,-0.13,-1.14,1241008.266867,13547,11.2447,{"date":437,"open":438,"high":439,"low":194,"close":440,"change":267,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",11.4,11.44,11.36,0.44,1196697.282369,10084,11.3833,{"date":446,"open":275,"high":438,"low":275,"close":234,"change":333,"percent_change":334,"volume":447,"transactions":448,"vwap":449},"2026-08-24",1599145.878694,13780,11.2896,{"date":451,"open":440,"high":452,"low":369,"close":453,"change":306,"percent_change":307,"volume":454,"transactions":455,"vwap":456},"2026-08-21",11.38,11.29,1550824.161896,11238,11.2671,{"date":458,"open":313,"high":459,"low":313,"close":240,"change":259,"percent_change":260,"volume":460,"transactions":461,"vwap":462},"2026-08-20",11.305,1592664.036236,14185,11.2383,{"date":464,"open":195,"high":465,"low":313,"close":21,"change":259,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",11.25,0.99,1635056.115623,13871,11.1834,{"date":471,"open":340,"high":292,"low":340,"close":380,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",0.17,1.56,2053597.519911,17479,11.0254,{"date":478,"open":479,"high":480,"low":481,"close":353,"change":72,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",10.9,10.935,10.77,-0.46,2600691.095618,19455,10.8621,{"date":487,"open":305,"high":313,"low":488,"close":378,"change":267,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",10.2923,0.46,1845488.34441,15152,10.9419,{"date":494,"open":305,"high":495,"low":496,"close":353,"change":307,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",10.93,10.78,0.83,2534051.736242,19587,10.8869,{"date":502,"open":503,"high":504,"low":503,"close":360,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",10.61,10.83,0.16,1.5,2679495.259834,21339,10.7849,{"date":511,"open":512,"high":495,"low":513,"close":514,"change":407,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",10.85,10.635,10.64,-1.48,4003873.78229,24541,10.6928,{"date":520,"open":292,"high":292,"low":521,"close":360,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",10.76,-0.28,-2.53,3098096.502029,21776,10.8477,{"date":528,"open":529,"high":530,"low":292,"close":331,"change":400,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",11.26,11.43,-1.86,3020912.573598,26452,11.1734,{"date":536,"open":537,"high":537,"low":204,"close":453,"change":117,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",11.87,-3.34,2544915.153616,20934,11.3661,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",11.58,11.765,11.502,11.68,0.07,0.6,2623290.09059,19358,11.7123,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":243,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",11.75,11.93,11.6,11.61,-0.77,2783876.609957,18874,11.6456,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":215,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",11.85,11.95,11.7,-0.59,2243932.548922,18007,11.7581,{"date":573,"open":574,"high":575,"low":567,"close":576,"change":548,"percent_change":549,"volume":577,"transactions":578,"vwap":579},"2026-07-31",11.71,11.82,11.77,1899853.479348,13906,11.7718,{"date":581,"open":582,"high":582,"low":583,"close":567,"change":215,"percent_change":568,"volume":584,"transactions":585,"vwap":586},"2026-07-30",11.8,11.56,1836542.684635,14138,11.678,{"date":588,"open":589,"high":590,"low":591,"close":576,"change":324,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",11.76,11.875,11.74,-0.08,2425661.962333,21909,11.8078,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":423,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",11.88,11.595,11.78,-0.34,1862443.792902,14413,11.7675,{"date":606,"open":600,"high":607,"low":600,"close":575,"change":224,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",11.905,0.68,3567274.409101,17730,11.8312,{"date":613,"open":555,"high":614,"low":615,"close":591,"change":307,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",11.86,11.69,0.77,1497490.564466,15419,11.7734,{"date":621,"open":567,"high":545,"low":583,"close":622,"change":205,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",11.65,-0.85,3246278.969128,16806,11.6381,{"date":628,"open":582,"high":629,"low":630,"close":555,"change":205,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",11.89,11.72,-0.84,3532883.74509,19095,11.7858,{"date":636,"open":555,"high":614,"low":637,"close":565,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",11.67,0.06,0.51,2405607.037822,15455,11.8257,{"date":644,"open":582,"high":565,"low":645,"close":646,"change":638,"percent_change":639,"volume":647,"transactions":648,"vwap":649},"2026-07-20",11.705,11.79,1162989.678223,13537,11.7841,{"date":651,"open":530,"high":555,"low":22,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-17",11.73,0.21,1.82,1834000,{"date":657,"open":658,"high":637,"low":659,"close":660,"change":324,"percent_change":243,"volume":661,"transactions":9,"vwap":660},"2026-07-16",11.51,11.47,11.52,2136600,{"date":663,"open":664,"high":547,"low":664,"close":665,"change":472,"percent_change":506,"volume":666,"transactions":9,"vwap":665},"2026-07-15",11.41,11.53,2279100,{"date":668,"open":214,"high":22,"low":422,"close":440,"change":638,"percent_change":669,"volume":670,"transactions":9,"vwap":440},"2026-07-14",0.53,2382100,{"date":672,"open":673,"high":250,"low":275,"close":194,"change":224,"percent_change":225,"volume":674,"transactions":9,"vwap":194},"2026-07-13",11.24,2358400,{"date":676,"open":673,"high":440,"low":21,"close":204,"change":324,"percent_change":243,"volume":677,"transactions":9,"vwap":204},"2026-07-10",2056000,{"date":679,"open":680,"high":453,"low":380,"close":422,"change":334,"percent_change":681,"volume":682,"transactions":9,"vwap":422},"2026-07-09",11.12,1.63,1433500,{"date":684,"open":298,"high":193,"low":304,"close":313,"change":685,"percent_change":65,"volume":686,"transactions":9,"vwap":313},"2026-07-08",-0.14,2413300,{"date":688,"open":193,"high":194,"low":274,"close":193,"change":306,"percent_change":307,"volume":689,"transactions":9,"vwap":193},"2026-07-07",4016100,{"date":691,"open":414,"high":692,"low":21,"close":275,"change":371,"percent_change":693,"volume":694,"transactions":9,"vwap":275},"2026-07-06",11.49,-1.76,2309400,{"date":696,"open":673,"high":530,"low":422,"close":452,"change":653,"percent_change":697,"volume":698,"transactions":9,"vwap":452},"2026-07-02",1.88,1742200,{"date":700,"open":438,"high":222,"low":680,"close":21,"change":522,"percent_change":701,"volume":702,"transactions":9,"vwap":21},"2026-07-01",-2.45,3472400,{"date":704,"open":659,"high":705,"low":22,"close":222,"change":400,"percent_change":706,"volume":707,"transactions":9,"vwap":222},"2026-06-30",11.59,-1.8,3919900,{"date":709,"open":537,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-29",12.06,11.62,11.66,-0.26,-2.18,4117500,{"date":717,"open":665,"high":718,"low":222,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",11.92,0.32,2.76,12726700,{"date":723,"open":567,"high":576,"low":659,"close":557,"change":423,"percent_change":601,"volume":724,"transactions":9,"vwap":557},"2026-06-25",4063800,{"date":726,"open":576,"high":582,"low":665,"close":727,"change":205,"percent_change":623,"volume":728,"transactions":9,"vwap":727},"2026-06-24",11.64,3321800,{"date":730,"open":646,"high":731,"low":567,"close":591,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":591},"2026-06-23",12,-0.12,-1.01,4890500,{"date":736,"open":598,"high":30,"low":737,"close":614,"change":72,"percent_change":163,"volume":738,"transactions":9,"vwap":614},"2026-06-22",11.83,2495700,{"date":740,"open":614,"high":741,"low":565,"close":742,"change":472,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-18",12.03,11.91,1.45,4521000,{"date":746,"open":646,"high":747,"low":637,"close":591,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":591},"2026-06-17",12.01,-0.11,-0.93,3268000,{"date":752,"open":646,"high":753,"low":630,"close":565,"change":548,"percent_change":141,"volume":754,"transactions":9,"vwap":565},"2026-06-16",11.9,2189400,{"date":756,"open":737,"high":598,"low":547,"close":600,"change":638,"percent_change":639,"volume":757,"transactions":9,"vwap":600},"2026-06-15",1818100,{"date":759,"open":555,"high":575,"low":615,"close":630,"change":333,"percent_change":472,"volume":760,"transactions":9,"vwap":630},"2026-06-12",1370600,{"date":762,"open":660,"high":591,"low":222,"close":567,"change":316,"percent_change":763,"volume":764,"transactions":9,"vwap":567},"2026-06-11",2.36,3384500,{"date":766,"open":767,"high":622,"low":664,"close":530,"change":768,"percent_change":71,"volume":769,"transactions":9,"vwap":530},"2026-06-10",11.55,-0.15,1969700,{"date":771,"open":557,"high":574,"low":664,"close":544,"change":638,"percent_change":772,"volume":773,"transactions":9,"vwap":544},"2026-06-09",0.52,1937700,{"date":775,"open":452,"high":776,"low":452,"close":660,"change":392,"percent_change":777,"volume":778,"transactions":9,"vwap":660},"2026-06-08",11.63,0.35,2024000,{"date":780,"open":658,"high":705,"low":430,"close":781,"change":196,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-05",11.48,-0.17,1732700,{"date":785,"open":453,"high":665,"low":465,"close":203,"change":122,"percent_change":786,"volume":787,"transactions":9,"vwap":203},"2026-06-04",2.77,1467300,{"date":789,"open":266,"high":234,"low":399,"close":193,"change":259,"percent_change":466,"volume":790,"transactions":9,"vwap":193},"2026-06-03",1815600,{"date":792,"open":322,"high":231,"low":793,"close":331,"change":307,"percent_change":794,"volume":795,"transactions":9,"vwap":331},"2026-06-02",10.88,0.82,1829500,{"date":797,"open":798,"high":322,"low":799,"close":304,"change":472,"percent_change":800,"volume":801,"transactions":9,"vwap":304},"2026-06-01",10.79,10.72,1.57,2111200,{"date":803,"open":332,"high":330,"low":521,"close":804,"change":243,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-29",10.82,-0.82,1986100,{"date":808,"open":305,"high":304,"low":360,"close":332,"change":315,"percent_change":809,"volume":810,"transactions":9,"vwap":332},"2026-05-28",0.28,1600300,{"date":812,"open":479,"high":313,"low":305,"close":793,"change":333,"percent_change":334,"volume":813,"transactions":9,"vwap":793},"2026-05-27",2185900,{"date":815,"open":816,"high":793,"low":816,"close":305,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":305},"2026-05-26",10.65,0.24,2.26,3267700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":243,"percent_change":631,"volume":826,"transactions":9,"vwap":825},"2026-05-22",10.73,10.74,10.56,10.62,2963000,{"date":828,"open":829,"high":799,"low":830,"close":831,"change":505,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-21",10.5,10.38,10.71,1.52,3532600,{"date":835,"open":836,"high":824,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-20",10.3,10.25,10.55,0.26,2.53,2559700,{"date":843,"open":830,"high":844,"low":845,"close":846,"change":748,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-19",10.41,10.23,10.29,-1.06,2434900,{"date":850,"open":845,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-18",10.45,10.17,10.4,0.25,2.46,2073700,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":400,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-15",10.34,10.12,10.15,-2.03,2716200,{"date":865,"open":836,"high":866,"low":836,"close":867,"change":173,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-14",10.52,10.36,1.17,3468900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":251,"percent_change":251,"volume":876,"transactions":9,"vwap":875},"2026-05-13",10.2,10.31,10.18,10.24,1127000,{"date":878,"open":879,"high":846,"low":880,"close":875,"change":178,"percent_change":881,"volume":882,"transactions":9,"vwap":875},"2026-05-12",10.27,10.11,-0.29,1143900,{"date":884,"open":829,"high":824,"low":837,"close":879,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":879},"2026-05-11",-0.22,-2.1,1183900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":415,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-08",10.37,10.58,10.33,10.49,1.35,1472600,{"date":897,"open":836,"high":898,"low":837,"close":899,"change":57,"percent_change":260,"volume":900,"transactions":9,"vwap":899},"2026-05-07",10.39,10.35,1659900,{"date":902,"open":846,"high":892,"low":903,"close":837,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":837},"2026-05-06",10.19,0.23,2.3,1419800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":122,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-05",9.78,10.05,9.64,10.02,3.19,1415700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":197,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-04",9.83,9.92,9.69,9.71,-1.82,1318400,{"date":924,"open":925,"high":918,"low":909,"close":926,"change":548,"percent_change":225,"volume":927,"transactions":9,"vwap":926},"2026-05-01",9.82,9.89,1329800,{"date":929,"open":930,"high":931,"low":932,"close":925,"change":324,"percent_change":205,"volume":933,"transactions":9,"vwap":925},"2026-04-30",9.81,9.88,9.79,1379900,{"date":935,"open":936,"high":937,"low":936,"close":917,"change":307,"percent_change":938,"volume":939,"transactions":9,"vwap":917},"2026-04-29",9.7,9.86,0.92,1504600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":267,"percent_change":772,"volume":946,"transactions":9,"vwap":945},"2026-04-28",9.73,9.8,9.66,9.74,1130100,{"date":948,"open":911,"high":949,"low":950,"close":919,"change":267,"percent_change":772,"volume":951,"transactions":9,"vwap":919},"2026-04-27",9.77,9.61,869300,{"date":953,"open":954,"high":955,"low":956,"close":911,"change":224,"percent_change":957,"volume":958,"transactions":9,"vwap":911},"2026-04-24",9.52,9.65,9.48,0.84,909100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":267,"percent_change":669,"volume":965,"transactions":9,"vwap":964},"2026-04-23",9.57,9.63,9.46,9.56,555800,{"date":967,"open":968,"high":968,"low":956,"close":969,"change":732,"percent_change":65,"volume":970,"transactions":9,"vwap":969},"2026-04-22",9.68,9.51,927500,{"date":972,"open":945,"high":917,"low":950,"close":962,"change":205,"percent_change":973,"volume":974,"transactions":9,"vwap":962},"2026-04-21",-1.03,986900,{"date":976,"open":977,"high":978,"low":979,"close":942,"change":224,"percent_change":497,"volume":980,"transactions":9,"vwap":942},"2026-04-20",9.59,9.75,9.54,2399000,{"date":982,"open":983,"high":984,"low":983,"close":955,"change":25,"percent_change":985,"volume":986,"transactions":9,"vwap":955},"2026-04-17",9.62,9.76,1.58,1603200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":215,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-16",9.53,9.67,9.45,9.5,-0.73,1686200,{"date":996,"open":936,"high":978,"low":979,"close":961,"change":782,"percent_change":997,"volume":998,"transactions":9,"vwap":961},"2026-04-15",-1.75,1979000,{"date":1000,"open":964,"high":930,"low":979,"close":945,"change":472,"percent_change":1001,"volume":1002,"transactions":9,"vwap":945},"2026-04-14",1.78,1389600,{"date":1004,"open":969,"high":1005,"low":1006,"close":961,"change":333,"percent_change":653,"volume":1007,"transactions":9,"vwap":961},"2026-04-13",9.58,9.4,1338600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":307,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-10",9.49,9.6,9.44,9.55,0.95,2900800,{"date":1017,"open":1018,"high":983,"low":1019,"close":963,"change":817,"percent_change":1020,"volume":1021,"transactions":9,"vwap":963},"2026-04-09",9.17,9.16,2.6,3014300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1024,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1024},"2026-04-08",9.22,9.29,9.15,0.22,2.44,2936100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":178,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-07",8.99,9.08,8.97,9,-0.33,2081500,{"date":1039,"open":1034,"high":1040,"low":1041,"close":1040,"change":333,"percent_change":1027,"volume":1042,"transactions":9,"vwap":1040},"2026-04-06",9.03,8.89,1943000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":333,"percent_change":1027,"volume":1049,"transactions":9,"vwap":1048},"2026-04-02",8.92,9.04,8.86,9.01,1343100,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1032,"change":196,"percent_change":885,"volume":1054,"transactions":9,"vwap":1032},"2026-04-01",9.11,8.98,1739700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1048,"change":333,"percent_change":1027,"volume":1060,"transactions":9,"vwap":1048},"2026-03-31",9.06,9.12,8.94,1910800,{"date":1062,"open":1048,"high":1063,"low":1064,"close":1032,"change":392,"percent_change":268,"volume":1065,"transactions":9,"vwap":1032},"2026-03-30",9.1,8.96,1572900,{"date":1067,"open":1018,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-27",9.21,8.93,8.95,-0.3,-3.24,1565100,{"date":1075,"open":1076,"high":1077,"low":1024,"close":1078,"change":324,"percent_change":748,"volume":1079,"transactions":9,"vwap":1078},"2026-03-26",9.31,9.42,9.25,1183800,{"date":1081,"open":1082,"high":1083,"low":1063,"close":1084,"change":472,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-25",9.18,9.27,9.26,1.87,1193500,{"date":1088,"open":1048,"high":1068,"low":1035,"close":1089,"change":196,"percent_change":885,"volume":1090,"transactions":9,"vwap":1089},"2026-03-24",9.09,1111500,{"date":1092,"open":1058,"high":1093,"low":1057,"close":1052,"change":904,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1052},"2026-03-23",9.33,2.59,2121000,{"date":1097,"open":1046,"high":1058,"low":1047,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-20",8.88,-0.23,-2.52,3710200,{"date":1103,"open":1053,"high":1019,"low":1034,"close":1052,"change":638,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1052},"2026-03-19",0.66,3114200,{"date":1107,"open":1048,"high":1108,"low":1032,"close":1109,"change":423,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-18",9.19,9.05,-0.44,1539200,{"date":1113,"open":1068,"high":1114,"low":1033,"close":1089,"change":196,"percent_change":885,"volume":1115,"transactions":9,"vwap":1089},"2026-03-17",9.3,1445400,{"date":1117,"open":1046,"high":1068,"low":1040,"close":1052,"change":334,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1052},"2026-03-16",2.02,1406100,{"date":1121,"open":1026,"high":1122,"low":1069,"close":1069,"change":732,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1069},"2026-03-13",9.23,-1.33,1720300,{"date":1126,"open":1127,"high":1068,"low":1040,"close":1109,"change":371,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1109},"2026-03-12",9.14,-2.16,1055200,{"date":1131,"open":1132,"high":1076,"low":1133,"close":1078,"change":423,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1078},"2026-03-11",9.24,9.2,-0.43,1074500,{"date":1137,"open":1114,"high":963,"low":1084,"close":1025,"change":285,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1025},"2026-03-10",-0.64,1601400,{"date":1141,"open":1084,"high":1142,"low":1143,"close":1144,"change":178,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-09",9.41,9.02,9.35,-0.32,1949900,{"date":1148,"open":1149,"high":1150,"low":1078,"close":1151,"change":371,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-06",9.43,9.47,9.38,-2.09,1757300,{"date":1155,"open":944,"high":936,"low":989,"close":1005,"change":431,"percent_change":168,"volume":1156,"transactions":9,"vwap":1005},"2026-03-05",1235400,{"date":1158,"open":962,"high":917,"low":977,"close":920,"change":505,"percent_change":1159,"volume":1160,"transactions":9,"vwap":920},"2026-03-04",1.68,2003100,{"date":1162,"open":1084,"high":977,"low":1108,"close":1013,"change":638,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1013},"2026-03-03",0.63,1723600,{"date":1166,"open":1068,"high":992,"low":1046,"close":1010,"change":653,"percent_change":818,"volume":1167,"transactions":9,"vwap":1010},"2026-03-02",2385300,{"date":1169,"open":956,"high":925,"low":1108,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-27",9.28,-0.38,-3.93,3069200,{"date":1175,"open":956,"high":990,"low":1114,"close":944,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":944},"2026-02-26",0.29,3.09,1817600,{"date":1180,"open":1084,"high":1151,"low":1133,"close":1181,"change":259,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-25",9.37,1.19,1231800,{"date":1185,"open":1084,"high":1025,"low":1186,"close":1084,"change":251,"percent_change":251,"volume":1187,"transactions":9,"vwap":1084},"2026-02-24",9.13,940300,{"date":1189,"open":1006,"high":956,"low":1186,"close":1084,"change":685,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1084},"2026-02-23",-1.49,1263200,{"date":1193,"open":1093,"high":991,"low":1068,"close":1006,"change":333,"percent_change":653,"volume":1194,"transactions":9,"vwap":1006},"2026-02-20",2257500,{"date":1196,"open":1076,"high":1142,"low":1132,"close":1151,"change":259,"percent_change":1182,"volume":1197,"transactions":9,"vwap":1151},"2026-02-19",1948300,{"date":1199,"open":1200,"high":991,"low":1083,"close":1083,"change":215,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1083},"2026-02-18",9.32,-0.75,1765400,{"date":1204,"open":1025,"high":1006,"low":1133,"close":1205,"change":173,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-17",9.34,1.3,1750800,{"date":1209,"open":1068,"high":1025,"low":1210,"close":1024,"change":267,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1024},"2026-02-13",9.07,0.55,1460100,{"date":1214,"open":1181,"high":1012,"low":1053,"close":1018,"change":748,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1018},"2026-02-12",-1.19,1838300,{"date":1218,"open":1149,"high":963,"low":1084,"close":1170,"change":205,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1170},"2026-02-11",-1.07,1687100,{"date":1222,"open":1186,"high":1006,"low":1052,"close":1151,"change":839,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1151},"2026-02-10",2.85,1641900,{"date":1226,"open":1052,"high":1082,"low":1143,"close":1058,"change":178,"percent_change":1036,"volume":1227,"transactions":9,"vwap":1058},"2026-02-09",1102300,{"date":1229,"open":1063,"high":1024,"low":1046,"close":1026,"change":415,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1026},"2026-02-06",1.55,1798300,{"date":1233,"open":1210,"high":1058,"low":1041,"close":1048,"change":423,"percent_change":1110,"volume":1234,"transactions":9,"vwap":1048},"2026-02-05",8260800,{"date":1236,"open":1237,"high":1026,"low":1237,"close":1109,"change":316,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1109},"2026-02-04",8.85,3.08,4986200,{"date":1241,"open":1242,"high":1098,"low":31,"close":1242,"change":267,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-03",8.78,0.57,2000500,{"date":1246,"open":1247,"high":1041,"low":1248,"close":1249,"change":423,"percent_change":482,"volume":1250,"transactions":9,"vwap":1249},"2026-02-02",8.82,8.72,8.73,2548400,{"date":1252,"open":1253,"high":1069,"low":1254,"close":1255,"change":151,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-30",8.9,8.75,8.77,-2.12,4261900,{"date":1259,"open":1260,"high":1035,"low":1255,"close":1064,"change":653,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1064},"2026-01-29",8.83,2.4,1845600,{"date":1264,"open":1265,"high":1040,"low":1266,"close":1254,"change":205,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1254},"2026-01-28",8.91,8.74,-1.13,1697100,{"date":1270,"open":1040,"high":1109,"low":1254,"close":1237,"change":197,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1237},"2026-01-27",-1.99,7354400,{"date":1274,"open":1143,"high":1033,"low":1032,"close":1040,"change":324,"percent_change":748,"volume":1275,"transactions":9,"vwap":1040},"2026-01-26",1069100,{"date":1277,"open":1127,"high":1127,"low":1034,"close":1046,"change":431,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1046},"2026-01-23",-1.42,1038500,{"date":1281,"open":1083,"high":963,"low":1019,"close":1018,"change":215,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1018},"2026-01-22",-0.76,1176400,{"date":1285,"open":1046,"high":1114,"low":1046,"close":1132,"change":817,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1132},"2026-01-21",2.67,1319500,{"date":1289,"open":1064,"high":1089,"low":1045,"close":1035,"change":685,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1035},"2026-01-20",-1.53,1628700,{"date":1293,"open":1058,"high":1068,"low":1040,"close":1127,"change":178,"percent_change":1036,"volume":1294,"transactions":9,"vwap":1127},"2026-01-16",1490100,{"date":1296,"open":1057,"high":1132,"low":1143,"close":1018,"change":415,"percent_change":1230,"volume":1297,"transactions":9,"vwap":1018},"2026-01-15",1354700,{"date":1299,"open":1205,"high":1144,"low":1064,"close":1040,"change":1145,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1040},"2026-01-14",-3.42,1323600,{"date":1303,"open":1078,"high":1149,"low":1078,"close":1144,"change":57,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1144},"2026-01-13",1.08,1322000,{"date":1307,"open":1063,"high":1200,"low":1063,"close":1078,"change":782,"percent_change":706,"volume":1308,"transactions":9,"vwap":1078},"2026-01-12",1182000,{"date":1310,"open":1076,"high":956,"low":1025,"close":1077,"change":362,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1077},"2026-01-09",1.4,1625100,{"date":1314,"open":1018,"high":1150,"low":1186,"close":1025,"change":224,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1025},"2026-01-08",0.87,2138500,{"date":1318,"open":1012,"high":1012,"low":1127,"close":1068,"change":1099,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1068},"2026-01-07",-2.44,1367400,{"date":1322,"open":1122,"high":1150,"low":1089,"close":1012,"change":25,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1012},"2026-01-06",1.61,2639300,{"date":1326,"open":1122,"high":1144,"low":1046,"close":1025,"change":505,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1025},"2026-01-05",1.75,2306200,{"date":1330,"open":1070,"high":1024,"low":1047,"close":1186,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1186},"2026-01-02",0.19,2.13,1397800,{"date":1335,"open":1210,"high":1210,"low":1069,"close":1059,"change":782,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1059},"2025-12-31",-1.87,1156700,{"date":1339,"open":1127,"high":1019,"low":1089,"close":1052,"change":324,"percent_change":748,"volume":1340,"transactions":9,"vwap":1052},"2025-12-30",1022800,{"date":1342,"open":1089,"high":1127,"low":1040,"close":1058,"change":251,"percent_change":251,"volume":1343,"transactions":9,"vwap":1058},"2025-12-29",925400,{"date":1345,"open":1109,"high":1186,"low":1040,"close":1058,"change":315,"percent_change":78,"volume":1346,"transactions":9,"vwap":1058},"2025-12-26",632600,{"date":1348,"open":1040,"high":1026,"low":1040,"close":1089,"change":267,"percent_change":1211,"volume":1349,"transactions":9,"vwap":1089},"2025-12-24",516200,{"date":1351,"open":1127,"high":1018,"low":1035,"close":1046,"change":732,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1046},"2025-12-23",-1.31,1181300,{"date":1355,"open":1026,"high":1122,"low":1058,"close":1019,"change":306,"percent_change":259,"volume":1356,"transactions":9,"vwap":1019},"2025-12-22",1353400,{"date":1358,"open":1057,"high":1019,"low":1109,"close":1026,"change":267,"percent_change":1211,"volume":1359,"transactions":9,"vwap":1026},"2025-12-19",6667100,{"date":1361,"open":1076,"high":1076,"low":1089,"close":1063,"change":732,"percent_change":71,"volume":1362,"transactions":9,"vwap":1063},"2025-12-18",1124400,{"date":1364,"open":1132,"high":1093,"low":1082,"close":1024,"change":306,"percent_change":259,"volume":1365,"transactions":9,"vwap":1024},"2025-12-17",1739200,{"date":1367,"open":1083,"high":1170,"low":1026,"close":1068,"change":215,"percent_change":1201,"volume":1368,"transactions":9,"vwap":1068},"2025-12-16",1645800,{"date":1370,"open":1200,"high":1093,"low":1052,"close":1170,"change":267,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1170},"2025-12-15",0.54,1752600,{"date":1374,"open":1122,"high":1025,"low":1082,"close":1122,"change":267,"percent_change":1371,"volume":1375,"transactions":9,"vwap":1122},"2025-12-12",1696900,{"date":1377,"open":1127,"high":1084,"low":1033,"close":1082,"change":224,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1082},"2025-12-11",0.88,3576100,{"date":1381,"open":1210,"high":1024,"low":1035,"close":1063,"change":267,"percent_change":1211,"volume":1382,"transactions":9,"vwap":1063},"2025-12-10",1816600,{"date":1384,"open":1064,"high":1052,"low":1064,"close":1109,"change":415,"percent_change":800,"volume":1385,"transactions":9,"vwap":1109},"2025-12-09",1861600,{"date":1387,"open":1059,"high":1034,"low":1388,"close":1265,"change":196,"percent_change":885,"volume":1389,"transactions":9,"vwap":1265},"2025-12-08",8.87,2122000,{"date":1391,"open":1388,"high":1143,"low":1392,"close":1069,"change":251,"percent_change":251,"volume":1393,"transactions":9,"vwap":1069},"2025-12-05",8.84,1405700,{"date":1395,"open":1127,"high":1018,"low":1388,"close":1069,"change":713,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1069},"2025-12-04",-2.83,1590200,{"date":1399,"open":1127,"high":1068,"low":1057,"close":1108,"change":259,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1108},"2025-12-03",1.21,1232300,{"date":1403,"open":1083,"high":1083,"low":1210,"close":1033,"change":732,"percent_change":71,"volume":1404,"transactions":9,"vwap":1033},"2025-12-02",1339900,{"date":1406,"open":1114,"high":1407,"low":1018,"close":1133,"change":407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1133},"2025-12-01",9.36,-1.71,1426700,{"date":1411,"open":1012,"high":1012,"low":1132,"close":1407,"change":178,"percent_change":1145,"volume":1412,"transactions":9,"vwap":1407},"2025-11-28",1102600,{"date":1414,"open":1200,"high":956,"low":1025,"close":1415,"change":267,"percent_change":1371,"volume":1416,"transactions":9,"vwap":1415},"2025-11-26",9.39,3375700,{"date":1418,"open":1132,"high":1149,"low":1132,"close":1205,"change":472,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1205},"2025-11-25",1.85,2914500,{"date":1422,"open":1052,"high":1024,"low":1032,"close":1018,"change":259,"percent_change":1400,"volume":1423,"transactions":9,"vwap":1018},"2025-11-24",3599300,{"date":1425,"open":1057,"high":1122,"low":1070,"close":1057,"change":548,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1057},"2025-11-21",0.78,2732100,{"date":1429,"open":1083,"high":1415,"low":1053,"close":1032,"change":151,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1032},"2025-11-20",-2.07,1514900,{"date":1433,"open":1082,"high":1084,"low":1046,"close":1082,"change":267,"percent_change":1211,"volume":1065,"transactions":9,"vwap":1082},"2025-11-19",{"date":1435,"open":1210,"high":1133,"low":1143,"close":1186,"change":333,"percent_change":1027,"volume":1436,"transactions":9,"vwap":1186},"2025-11-18",1976700,{"date":1438,"open":991,"high":979,"low":1052,"close":1052,"change":1171,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1052},"2025-11-17",-4,1859300,{"date":1442,"open":1144,"high":1010,"low":1205,"close":1010,"change":638,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1010},"2025-11-14",0.64,1091100,{"date":1446,"open":1150,"high":961,"low":1415,"close":1149,"change":592,"percent_change":631,"volume":1447,"transactions":9,"vwap":1149},"2025-11-13",1093500,{"date":1449,"open":1013,"high":978,"low":992,"close":969,"change":215,"percent_change":993,"volume":1450,"transactions":9,"vwap":969},"2025-11-12",5363300,{"date":1452,"open":1453,"high":1454,"low":1005,"close":1005,"change":522,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1005},"2025-11-11",9.87,9.91,-2.84,1427000,{"date":1458,"open":964,"high":1454,"low":956,"close":937,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":937},"2025-11-10",0.41,4.34,2061600,{"date":1463,"open":1077,"high":920,"low":1108,"close":991,"change":472,"percent_change":1464,"volume":1465,"transactions":9,"vwap":991},"2025-11-07",1.83,2272500,{"date":1467,"open":1058,"high":1407,"low":1109,"close":1170,"change":1331,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1170},"2025-11-06",2.09,2037400,{"date":1471,"open":1053,"high":1019,"low":1041,"close":1089,"change":25,"percent_change":1159,"volume":1472,"transactions":9,"vwap":1089},"2025-11-05",873900,{"date":1474,"open":1034,"high":1210,"low":1260,"close":1059,"change":205,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1059},"2025-11-04",-1.11,867300,{"date":1478,"open":1479,"high":1089,"low":1248,"close":1046,"change":1331,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1046},"2025-11-03",8.81,2.15,1312300,{"date":1483,"open":1265,"high":1053,"low":1484,"close":1237,"change":685,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1237},"2025-10-31",8.7,-1.56,1107100,{"date":1488,"open":1032,"high":1063,"low":1034,"close":1032,"change":243,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1032},"2025-10-30",-0.99,1080500,{"date":1492,"open":1035,"high":1025,"low":1053,"close":1033,"change":315,"percent_change":78,"volume":1493,"transactions":9,"vwap":1033},"2025-10-29",1133600,{"date":1495,"open":1082,"high":1082,"low":1143,"close":1109,"change":782,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1109},"2025-10-28",-1.84,817800,{"date":1499,"open":1186,"high":1084,"low":1057,"close":1024,"change":173,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1024},"2025-10-27",1.32,1179700,{"date":1503,"open":1068,"high":1068,"low":1089,"close":1063,"change":423,"percent_change":1110,"volume":1504,"transactions":9,"vwap":1063},"2025-10-24",784000,{"date":1506,"open":1205,"high":1205,"low":1058,"close":1127,"change":782,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1127},"2025-10-23",-1.83,729600,{"date":1510,"open":1083,"high":1149,"low":1122,"close":1076,"change":307,"percent_change":260,"volume":1511,"transactions":9,"vwap":1076},"2025-10-22",1177500,{"date":1513,"open":1083,"high":1151,"low":1068,"close":1024,"change":423,"percent_change":1134,"volume":1514,"transactions":9,"vwap":1024},"2025-10-21",1370900,{"date":1516,"open":1078,"high":1200,"low":1026,"close":1084,"change":638,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1084},"2025-10-20",0.65,662600,{"date":1520,"open":1052,"high":1132,"low":1052,"close":1133,"change":392,"percent_change":441,"volume":1521,"transactions":9,"vwap":1133},"2025-10-17",973700,{"date":1523,"open":1093,"high":1006,"low":1052,"close":1019,"change":151,"percent_change":862,"volume":1524,"transactions":9,"vwap":1019},"2025-10-16",1052100,{"date":1526,"open":1186,"high":1151,"low":1058,"close":1144,"change":316,"percent_change":132,"volume":1527,"transactions":9,"vwap":1144},"2025-10-15",1295900,{"date":1529,"open":1392,"high":1052,"low":1247,"close":1033,"change":259,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1033},"2025-10-14",1.23,1301100,{"date":1533,"open":1069,"high":1048,"low":1392,"close":1034,"change":505,"percent_change":654,"volume":1534,"transactions":9,"vwap":1034},"2025-10-13",725300,{"date":1536,"open":1048,"high":1046,"low":1537,"close":1479,"change":371,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1479},"2025-10-10",8.76,-2.22,1790200,{"date":1541,"open":1058,"high":1082,"low":1045,"close":1048,"change":748,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1048},"2025-10-09",-1.21,1210300,{"date":1545,"open":1019,"high":1132,"low":1210,"close":1058,"change":251,"percent_change":251,"volume":1546,"transactions":9,"vwap":1058},"2025-10-08",1097900,{"date":1548,"open":1068,"high":1084,"low":1058,"close":1058,"change":205,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1058},"2025-10-07",-1.08,1419400,{"date":1552,"open":1200,"high":1181,"low":1019,"close":1024,"change":243,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1024},"2025-10-06",-0.97,1299300,{"date":1556,"open":1144,"high":963,"low":1114,"close":1076,"change":196,"percent_change":400,"volume":1557,"transactions":9,"vwap":1076},"2025-10-03",1074800,{"date":1559,"open":1200,"high":1149,"low":1170,"close":1093,"change":324,"percent_change":748,"volume":1560,"transactions":9,"vwap":1093},"2025-10-02",1563500,{"date":1562,"open":1025,"high":1077,"low":1083,"close":1205,"change":178,"percent_change":1145,"volume":1563,"transactions":9,"vwap":1205},"2025-10-01",1326100,{"date":1565,"open":963,"high":956,"low":1084,"close":1181,"change":151,"percent_change":1271,"volume":1566,"transactions":9,"vwap":1181},"2025-09-30",1873200,{"date":1568,"open":955,"high":955,"low":963,"close":964,"change":592,"percent_change":1569,"volume":1570,"transactions":9,"vwap":964},"2025-09-29",-0.83,2208500,{"date":1572,"open":991,"high":1573,"low":991,"close":911,"change":334,"percent_change":1574,"volume":1575,"transactions":9,"vwap":911},"2025-09-26",9.72,1.9,1683600,{"date":1577,"open":983,"high":983,"low":1151,"close":963,"change":197,"percent_change":1336,"volume":1578,"transactions":9,"vwap":963},"2025-09-25",1555800,{"date":1580,"open":944,"high":1573,"low":977,"close":911,"change":196,"percent_change":400,"volume":1581,"transactions":9,"vwap":911},"2025-09-24",2277600,{"date":1583,"open":1011,"high":945,"low":1011,"close":944,"change":548,"percent_change":156,"volume":1584,"transactions":9,"vwap":944},"2025-09-23",2395300,{"date":1586,"open":984,"high":984,"low":1005,"close":977,"change":151,"percent_change":1587,"volume":1588,"transactions":9,"vwap":977},"2025-09-22",-1.94,2706800,{"date":1590,"open":1591,"high":1592,"low":984,"close":909,"change":685,"percent_change":408,"volume":1593,"transactions":9,"vwap":909},"2025-09-19",9.93,9.98,6335600,{"date":1595,"open":943,"high":1596,"low":984,"close":918,"change":334,"percent_change":1419,"volume":1597,"transactions":9,"vwap":918},"2025-09-18",10.01,2982900,{"date":1599,"open":909,"high":1600,"low":911,"close":945,"change":178,"percent_change":1601,"volume":1602,"transactions":9,"vwap":945},"2025-09-17",9.97,-0.31,2634500,{"date":1604,"open":955,"high":949,"low":992,"close":949,"change":173,"percent_change":1605,"volume":1606,"transactions":9,"vwap":949},"2025-09-16",1.24,3357200,{"date":1608,"open":932,"high":917,"low":950,"close":955,"change":431,"percent_change":1123,"volume":1609,"transactions":9,"vwap":955},"2025-09-15",3296800,{"date":1611,"open":837,"high":879,"low":968,"close":909,"change":17,"percent_change":1612,"volume":1613,"transactions":9,"vwap":909},"2025-09-12",3.82,3414000,{"date":1615,"open":1083,"high":1010,"low":1084,"close":1077,"change":259,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1077},"2025-09-11",1.18,1550800,{"date":1619,"open":1144,"high":1077,"low":1132,"close":1076,"change":215,"percent_change":1201,"volume":1620,"transactions":9,"vwap":1076},"2025-09-10",2295900,{"date":1622,"open":1151,"high":1142,"low":1084,"close":1151,"change":72,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1151},"2025-09-09",-0.53,1467900,{"date":1626,"open":964,"high":961,"low":1077,"close":1149,"change":431,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1149},"2025-09-08",-1.36,1644500,{"date":1630,"open":977,"high":978,"low":954,"close":964,"change":423,"percent_change":163,"volume":1631,"transactions":9,"vwap":964},"2025-09-05",1494900,{"date":1633,"open":989,"high":1011,"low":991,"close":1011,"change":259,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1011},"2025-09-04",1.16,1062000,{"date":1637,"open":1200,"high":954,"low":1083,"close":1010,"change":415,"percent_change":506,"volume":1638,"transactions":9,"vwap":1010},"2025-09-03",1866300,{"date":1640,"open":1407,"high":1142,"low":1084,"close":1144,"change":431,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1144},"2025-09-02",-1.37,1788800,{"date":1644,"open":954,"high":954,"low":1181,"close":956,"change":196,"percent_change":400,"volume":1645,"transactions":9,"vwap":956},"2025-08-29",1545600,{"date":1647,"open":950,"high":950,"low":1012,"close":992,"change":215,"percent_change":993,"volume":1648,"transactions":9,"vwap":992},"2025-08-28",2084000,{"date":1650,"open":1170,"high":977,"low":1083,"close":961,"change":719,"percent_change":1651,"volume":1652,"transactions":9,"vwap":961},"2025-08-27",3.46,3481800,{"date":1654,"open":1006,"high":992,"low":1122,"close":1078,"change":151,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1078},"2025-08-26",-2.01,4189000,{"date":1658,"open":1013,"high":1005,"low":1006,"close":1012,"change":431,"percent_change":1627,"volume":1659,"transactions":9,"vwap":1012},"2025-08-25",1688000,{"date":1661,"open":1024,"high":977,"low":1019,"close":961,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":961},"2025-08-22",0.47,5.16,1926900,{"date":1666,"open":1034,"high":1026,"low":1034,"close":1063,"change":638,"percent_change":1104,"volume":1667,"transactions":9,"vwap":1063},"2025-08-21",2059200,{"date":1669,"open":1089,"high":1127,"low":1040,"close":1046,"change":423,"percent_change":1110,"volume":1670,"transactions":9,"vwap":1046},"2025-08-20",2423300,{"date":1672,"open":1109,"high":1068,"low":1109,"close":1033,"change":638,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1033},"2025-08-19",0.67,2853400,{"date":1676,"open":1035,"high":1132,"low":1032,"close":1143,"change":306,"percent_change":259,"volume":1677,"transactions":9,"vwap":1143},"2025-08-18",3190500,{"date":1679,"open":1057,"high":1058,"low":1059,"close":1048,"change":72,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1048},"2025-08-15",-0.55,4008300,{"date":1683,"open":1186,"high":1018,"low":1048,"close":1057,"change":197,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1057},"2025-08-14",-1.95,2144900,{"date":1687,"open":1035,"high":1170,"low":1032,"close":1132,"change":817,"percent_change":1286,"volume":1688,"transactions":9,"vwap":1132},"2025-08-13",1405500,{"date":1690,"open":1248,"high":1048,"low":1691,"close":1035,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1035},"2025-08-12",8.68,0.37,4.29,2020200,{"date":1696,"open":1484,"high":1255,"low":1697,"close":1698,"change":592,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-08-11",8.61,8.63,-0.92,2553000,{"date":1702,"open":1047,"high":1047,"low":1703,"close":1704,"change":592,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-08-08",8.67,8.71,-0.91,2385600,{"date":1708,"open":1047,"high":1253,"low":1703,"close":1709,"change":315,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-08-07",8.79,0.34,2146500,{"date":1713,"open":1714,"high":1255,"low":1715,"close":1537,"change":324,"percent_change":748,"volume":1716,"transactions":9,"vwap":1537},"2025-08-06",8.5,8.48,4326200,{"date":1718,"open":1242,"high":1709,"low":1719,"close":1255,"change":333,"percent_change":904,"volume":1720,"transactions":9,"vwap":1255},"2025-08-05",8.64,2154500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1254,"change":259,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1254},"2025-08-04",8.66,8.8,8.62,1.27,1209100,{"date":1729,"open":1719,"high":1704,"low":1730,"close":1719,"change":748,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1719},"2025-08-01",8.52,-1.26,2297000,{"date":1734,"open":1248,"high":1247,"low":1698,"close":1254,"change":423,"percent_change":482,"volume":1735,"transactions":9,"vwap":1254},"2025-07-31",2232300,{"date":1737,"open":1035,"high":1035,"low":1704,"close":1709,"change":782,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1709},"2025-07-30",-1.9,1637200,{"date":1741,"open":1143,"high":1057,"low":1253,"close":1064,"change":196,"percent_change":885,"volume":1742,"transactions":9,"vwap":1064},"2025-07-29",1883300,{"date":1744,"open":1063,"high":1052,"low":1034,"close":1053,"change":423,"percent_change":1110,"volume":1745,"transactions":9,"vwap":1053},"2025-07-28",1528000,{"date":1747,"open":1048,"high":1052,"low":1070,"close":1143,"change":548,"percent_change":1426,"volume":1748,"transactions":9,"vwap":1143},"2025-07-25",1083000,{"date":1750,"open":1069,"high":1143,"low":1253,"close":1070,"change":592,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1070},"2025-07-24",-0.89,2039500,{"date":1754,"open":1058,"high":1082,"low":1143,"close":1040,"change":196,"percent_change":885,"volume":1755,"transactions":9,"vwap":1040},"2025-07-23",1449800,{"date":1757,"open":1237,"high":1210,"low":1237,"close":1109,"change":1758,"percent_change":818,"volume":1759,"transactions":9,"vwap":1109},"2025-07-22",0.2,1469200,{"date":1761,"open":1059,"high":1040,"low":1260,"close":1237,"change":178,"percent_change":601,"volume":1762,"transactions":9,"vwap":1237},"2025-07-21",1685300,{"date":1764,"open":1047,"high":1045,"low":1266,"close":1098,"change":224,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1098},"2025-07-18",0.91,1956700,{"date":1768,"open":1047,"high":1048,"low":1724,"close":1724,"change":243,"percent_change":733,"volume":1769,"transactions":9,"vwap":1724},"2025-07-17",2388800,{"date":1771,"open":1045,"high":1109,"low":1237,"close":1041,"change":196,"percent_change":885,"volume":1772,"transactions":9,"vwap":1041},"2025-07-16",1356600,{"date":1774,"open":1058,"high":1127,"low":1253,"close":1265,"change":151,"percent_change":1152,"volume":1775,"transactions":9,"vwap":1265},"2025-07-15",1390000,{"date":1777,"open":1058,"high":1127,"low":1070,"close":1063,"change":324,"percent_change":748,"volume":1778,"transactions":9,"vwap":1063},"2025-07-14",1249700,{"date":1780,"open":1026,"high":1068,"low":1057,"close":1052,"change":768,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1052},"2025-07-11",-1.62,1974700,{"date":1784,"open":1035,"high":1114,"low":1053,"close":1084,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1084},"2025-07-10",0.3,3.35,1635000,{"date":1789,"open":1046,"high":1046,"low":1388,"close":1064,"change":178,"percent_change":1036,"volume":1790,"transactions":9,"vwap":1064},"2025-07-09",1851700,{"date":1792,"open":1392,"high":1033,"low":1392,"close":1032,"change":1331,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1032},"2025-07-08",2.16,1790300,{"date":1796,"open":1237,"high":1064,"low":1484,"close":1724,"change":431,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1724},"2025-07-07",-1.46,2868800,{"date":1800,"open":1034,"high":1048,"low":1047,"close":1069,"change":306,"percent_change":259,"volume":1801,"transactions":9,"vwap":1069},"2025-07-03",2102200,{"date":1803,"open":1392,"high":1059,"low":1709,"close":1045,"change":224,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1045},"2025-07-02",0.9,1700400,{"date":1807,"open":1808,"high":1143,"low":1698,"close":1392,"change":505,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1392},"2025-07-01",8.65,1.84,1789400,{"date":1812,"open":1388,"high":1388,"low":1813,"close":1691,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1691},"2025-06-30",8.57,-0.24,-2.69,2301300,{"date":1818,"open":1265,"high":1143,"low":1479,"close":1045,"change":392,"percent_change":268,"volume":1819,"transactions":9,"vwap":1045},"2025-06-27",3702400,{"date":1821,"open":1484,"high":1059,"low":1698,"close":1098,"change":854,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1098},"2025-06-26",2.9,3922400,{"date":1825,"open":31,"high":1537,"low":1826,"close":1698,"change":205,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1698},"2025-06-25",8.6,-1.15,1980300,{"date":1830,"open":1392,"high":1253,"low":1249,"close":1249,"change":306,"percent_change":259,"volume":1831,"transactions":9,"vwap":1249},"2025-06-24",2659500,{"date":1833,"open":1730,"high":1724,"low":1715,"close":1248,"change":333,"percent_change":904,"volume":1834,"transactions":9,"vwap":1248},"2025-06-23",4034200,{"date":1836,"open":1242,"high":1047,"low":1723,"close":1484,"change":251,"percent_change":251,"volume":1837,"transactions":9,"vwap":1484},"2025-06-20",4814300,{"date":1839,"open":1703,"high":1253,"low":1808,"close":1484,"change":251,"percent_change":251,"volume":1840,"transactions":9,"vwap":1484},"2025-06-18",2433000,{"date":1842,"open":1808,"high":1255,"low":1813,"close":1484,"change":324,"percent_change":748,"volume":1843,"transactions":9,"vwap":1484},"2025-06-17",3090200,{"date":1845,"open":1826,"high":1479,"low":1846,"close":1704,"change":1027,"percent_change":1094,"volume":1847,"transactions":9,"vwap":1704},"2025-06-16",8.51,2414900,{"date":1849,"open":1484,"high":1242,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-06-13",8.43,8.49,-0.37,-4.18,3486200,{"date":1856,"open":1247,"high":1143,"low":1249,"close":1047,"change":423,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1047},"2025-06-12",-0.45,3512800,{"date":1860,"open":1018,"high":1122,"low":1388,"close":1253,"change":151,"percent_change":1152,"volume":1861,"transactions":9,"vwap":1253},"2025-06-11",3618500,{"date":1863,"open":1026,"high":1205,"low":1143,"close":1089,"change":333,"percent_change":1027,"volume":1864,"transactions":9,"vwap":1089},"2025-06-10",2811100,{"date":1866,"open":1709,"high":1052,"low":1255,"close":1210,"change":1785,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1210},"2025-06-09",3.42,2960100,{"date":1870,"open":1392,"high":1392,"low":1248,"close":1255,"change":173,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1255},"2025-06-06",1.39,1256500,{"date":1874,"open":1484,"high":1724,"low":1826,"close":1808,"change":72,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1808},"2025-06-05",-0.57,1589100,{"date":1878,"open":1047,"high":1098,"low":1697,"close":1484,"change":197,"percent_change":862,"volume":1879,"transactions":9,"vwap":1484},"2025-06-04",2354100,{"date":1881,"open":1098,"high":1035,"low":1260,"close":1098,"change":251,"percent_change":251,"volume":1882,"transactions":9,"vwap":1098},"2025-06-03",2097700,{"date":1884,"open":1069,"high":1070,"low":1709,"close":1098,"change":592,"percent_change":1751,"volume":1885,"transactions":9,"vwap":1098},"2025-06-02",1435600,{"date":1887,"open":1035,"high":1210,"low":1392,"close":1064,"change":215,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1064},"2025-05-30",-0.78,2595200,{"date":1891,"open":1046,"high":1026,"low":1253,"close":1040,"change":315,"percent_change":78,"volume":1892,"transactions":9,"vwap":1040},"2025-05-29",1436300,{"date":1894,"open":1048,"high":1019,"low":1070,"close":1035,"change":306,"percent_change":259,"volume":1895,"transactions":9,"vwap":1035},"2025-05-28",2853200,{"date":1897,"open":1709,"high":1035,"low":1248,"close":1032,"change":719,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1032},"2025-05-27",3.69,2287300,{"date":1901,"open":1902,"high":1704,"low":1902,"close":1703,"change":333,"percent_change":904,"volume":1903,"transactions":9,"vwap":1703},"2025-05-23",8.44,3899400,{"date":1905,"open":1906,"high":1249,"low":1714,"close":1808,"change":638,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1808},"2025-05-22",8.55,0.7,2169000,{"date":1910,"open":1704,"high":1047,"low":1813,"close":1911,"change":1814,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-05-21",8.59,-2.72,2627900,{"date":1915,"open":1260,"high":1069,"low":1248,"close":1260,"change":72,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1260},"2025-05-20",-0.56,1511300,{"date":1919,"open":1242,"high":1059,"low":1704,"close":1098,"change":423,"percent_change":1857,"volume":1920,"transactions":9,"vwap":1098},"2025-05-19",1609000,{"date":1922,"open":1392,"high":1048,"low":1255,"close":1045,"change":259,"percent_change":416,"volume":1923,"transactions":9,"vwap":1045},"2025-05-16",2726500,{"date":1925,"open":1247,"high":1098,"low":1266,"close":1479,"change":285,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1479},"2025-05-15",-0.68,1240400,{"date":1929,"open":1143,"high":1040,"low":1237,"close":1388,"change":151,"percent_change":886,"volume":1930,"transactions":9,"vwap":1388},"2025-05-14",1535800,{"date":1932,"open":1068,"high":1078,"low":1046,"close":1057,"change":748,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1057},"2025-05-13",-1.2,2431200,{"date":1936,"open":1063,"high":1151,"low":1063,"close":1018,"change":1211,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1018},"2025-05-12",6.38,3456500,{"date":1940,"open":1941,"high":1808,"low":1942,"close":1725,"change":854,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1725},"2025-05-09",8.36,8.29,2.99,5443600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1758,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-05-08",8.27,8.38,8.14,8.37,2.45,3202800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":431,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-05-07",8.33,8.39,8.15,8.17,-1.57,2344500,{"date":1962,"open":1730,"high":1537,"low":1957,"close":1963,"change":522,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-05-06",8.3,-3.26,1900700,{"date":1967,"open":1719,"high":1709,"low":1968,"close":1969,"change":768,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-05-05",8.54,8.58,-1.72,1851100,{"date":1973,"open":1697,"high":1266,"low":1906,"close":1249,"change":839,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1249},"2025-05-02",3.07,3242600,{"date":1977,"open":1978,"high":1911,"low":1979,"close":1980,"change":362,"percent_change":473,"volume":1981,"transactions":9,"vwap":1980},"2025-05-01",8.42,8.4,8.47,2012300,{"date":1983,"open":1984,"high":1985,"low":184,"close":1986,"change":362,"percent_change":985,"volume":1987,"transactions":9,"vwap":1986},"2025-04-30",8.26,8.35,8.34,3218100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":243,"percent_change":1549,"volume":1994,"transactions":9,"vwap":1993},"2025-04-29",8.24,8.32,8.19,8.21,1367000,{"date":188,"open":1996,"high":1950,"low":1957,"close":1963,"change":548,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1963},8.23,0.85,1968500]