[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SITC":3,"homepage-market-summary":29,"stock-historical-SITC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SITC","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},"SITE Centers Corp. Common Shares","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","SITE Centers Corp is a self-administered and self-managed REIT that operates as a fully integrated real estate company. The company is engaged in the business of owning, leasing, acquiring, redeveloping, developing, and managing shopping centers.","155","Beachwood, OH",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":16,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.17,3.2,3.12,3.16,0.01,0.32,1248904.726835,4467,8.95,2.8,1037549.2690133705,6,8478,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},13.095,1047579,382366469.522356,-73.54,"2025-04-28",[184,185,194,203,212,222,233,244,254,264,275,283,289,295,303,312,320,328,336,345,352,359,368,376,382,389,397,403,409,418,426,433,440,446,452,459,464,471,476,482,488,493,498,505,512,520,530,538,547,557,568,576,584,593,602,611,619,627,634,640,645,651,658,663,670,675,683,688,695,700,707,715,723,729,737,745,753,760,764,769,775,783,790,797,803,811,817,822,829,835,841,848,855,861,870,878,883,890,896,902,908,912,917,924,932,937,942,949,955,959,965,971,975,980,984,989,993,997,1000,1004,1009,1013,1017,1024,1028,1032,1036,1040,1044,1048,1052,1056,1060,1065,1070,1073,1076,1080,1085,1089,1093,1098,1105,1112,1117,1124,1130,1138,1146,1153,1161,1169,1176,1181,1189,1196,1203,1210,1217,1222,1228,1233,1238,1243,1249,1255,1260,1267,1274,1281,1288,1293,1297,1301,1306,1311,1317,1321,1326,1330,1336,1341,1346,1350,1356,1361,1366,1370,1373,1376,1380,1383,1389,1393,1396,1400,1406,1411,1414,1417,1422,1426,1430,1433,1436,1440,1448,1454,1462,1470,1476,1481,1489,1494,1500,1504,1510,1516,1522,1527,1534,1542,1549,1555,1561,1568,1574,1578,1582,1587,1592,1596,1603,1607,1611,1617,1625,1633,1641,1647,1654,1660,1667,1672,1679,1686,1692,1695,1700,1708,1714,1721,1725,1729,1736,1740,1748,1755,1762,1767,1773,1777,1781,1788,1793,1798,1802,1807,1811,1816,1821,1827,1831,1839,1846,1854,1859,1864,1871,1877,1883,1890,1898,1906,1913,1919,1925,1931,1939,1944,1952,1959,1967,1974,1981,1989,1994,2000,2008,2014,2022,2028,2034,2041,2047,2054,2060,2064,2068,2074,2079,2084,2090,2094,2100,2106,2110,2117,2125,2131,2136,2143,2149,2156,2163,2169,2176,2184,2191,2199,2203,2208,2214,2220,2225,2230,2235,2240,2245,2249,2257,2260,2265,2268,2271,2278,2283,2286,2290,2296,2301,2307,2312,2318,2323,2328,2332,2336,2340,2344,2348,2352,2355,2358,2362],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":16},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":59,"volume":191,"transactions":192,"vwap":193},"2026-10-07",3.21,3.25,3.15,-0.04,696444.284121,4320,3.187,{"date":195,"open":196,"high":197,"low":198,"close":17,"change":190,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",3.23,3.41,3.185,-1.23,1742664.501288,7809,3.2793,{"date":204,"open":197,"high":197,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",3.225,3.24,-0.18,-5.26,1521248.353878,6666,3.3041,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",3.49,3.53,3.42,-0.08,-2.29,2470005.010215,7479,3.4593,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",3.35,3.545,3.31,3.5,0.13,3.86,5147509.091892,14966,3.4466,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",3.13,3.38,3.1,3.37,0.26,8.36,4116125.001426,12186,3.2745,{"date":245,"open":246,"high":235,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",3.04,3.0308,3.11,0.06,1.97,1178463.293631,5732,3.1004,{"date":255,"open":246,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",3.08,3.035,3.05,-0.01,-0.33,643019.069862,3281,3.0574,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",3.02,3.0799,3,3.06,0.04,1.32,785388.968361,4511,3.033,{"date":276,"open":277,"high":246,"low":277,"close":266,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",2.96,0.05,1.68,1101155.675144,5387,3.0134,{"date":284,"open":246,"high":246,"low":126,"close":126,"change":285,"percent_change":81,"volume":286,"transactions":287,"vwap":288},"2026-09-23",-0.09,693437.664608,4080,2.9918,{"date":290,"open":246,"high":256,"low":291,"close":269,"change":270,"percent_change":271,"volume":292,"transactions":293,"vwap":294},"2026-09-22",3.015,732381.840852,4096,3.0482,{"date":296,"open":297,"high":258,"low":297,"close":266,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",2.95,0.07,2.37,1348280.675624,5090,3.0192,{"date":304,"open":305,"high":277,"low":306,"close":297,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",2.91,2.89,0.02,0.68,2957939.475327,6390,2.9435,{"date":313,"open":305,"high":314,"low":315,"close":316,"change":307,"percent_change":140,"volume":317,"transactions":318,"vwap":319},"2026-09-17",2.94,2.885,2.93,622689.484709,3855,2.9158,{"date":321,"open":322,"high":305,"low":323,"close":305,"change":278,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",2.87,2.85,1.75,909817.224993,5323,2.8869,{"date":329,"open":330,"high":305,"low":323,"close":331,"change":190,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",2.9,2.86,-1.38,830426.125661,4873,2.8744,{"date":337,"open":338,"high":339,"low":340,"close":330,"change":341,"percent_change":338,"volume":342,"transactions":343,"vwap":344},"2026-09-14",2.84,2.925,2.82,0.08,831377.415513,5790,2.8807,{"date":346,"open":338,"high":322,"low":347,"close":340,"change":259,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",2.8003,-0.35,788575.709394,4741,2.8338,{"date":353,"open":354,"high":338,"low":25,"close":354,"change":307,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",2.83,0.71,1074967.601416,6312,2.8212,{"date":360,"open":322,"high":315,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",2.805,2.81,-0.07,-2.43,857832.945358,5200,2.8267,{"date":369,"open":322,"high":305,"low":370,"close":371,"change":20,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",2.855,2.88,0.35,718815.496867,3623,2.8742,{"date":377,"open":331,"high":330,"low":340,"close":322,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",0,647860.385681,4963,2.8579,{"date":383,"open":297,"high":297,"low":331,"close":322,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",-0.06,-2.05,663942.276236,3721,2.8848,{"date":390,"open":330,"high":391,"low":330,"close":316,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",2.99,0.03,1.03,635371.368089,4216,2.9479,{"date":398,"open":297,"high":266,"low":330,"close":330,"change":66,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",-1.69,1191644.14337,5657,2.9413,{"date":404,"open":391,"high":405,"low":316,"close":297,"change":190,"percent_change":162,"volume":406,"transactions":407,"vwap":408},"2026-08-31",3.005,1455847.926108,6242,2.9574,{"date":410,"open":411,"high":412,"low":413,"close":391,"change":20,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",3.03,3.045,2.945,0.34,1548453.24418,4945,3.003,{"date":419,"open":420,"high":266,"low":126,"close":421,"change":66,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",3.01,2.98,-1.65,879856.364641,4490,2.9879,{"date":427,"open":421,"high":428,"low":429,"close":411,"change":278,"percent_change":279,"volume":430,"transactions":431,"vwap":432},"2026-08-26",3.055,2.955,952641.550434,5538,3.0177,{"date":434,"open":256,"high":435,"low":421,"close":421,"change":285,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",3.085,-2.93,784061.326035,4041,3.0219,{"date":441,"open":256,"high":248,"low":266,"close":442,"change":378,"percent_change":378,"volume":443,"transactions":444,"vwap":445},"2026-08-24",3.07,965163.162232,6437,3.0683,{"date":447,"open":246,"high":256,"low":420,"close":442,"change":278,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",1.66,579676.726431,4471,3.0569,{"date":453,"open":258,"high":454,"low":455,"close":266,"change":259,"percent_change":260,"volume":456,"transactions":457,"vwap":458},"2026-08-20",3.065,3.0009,569822.089237,3814,3.0334,{"date":460,"open":411,"high":256,"low":420,"close":411,"change":378,"percent_change":378,"volume":461,"transactions":462,"vwap":463},"2026-08-19",681768.239688,5837,3.0364,{"date":465,"open":126,"high":258,"low":466,"close":411,"change":249,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",2.965,2.02,811919.134754,5751,3.0261,{"date":472,"open":297,"high":421,"low":306,"close":126,"change":20,"percent_change":414,"volume":473,"transactions":474,"vwap":475},"2026-08-17",1007319.70531,5514,2.9401,{"date":477,"open":268,"high":411,"low":297,"close":277,"change":384,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",-1.99,746626.045995,5107,2.9722,{"date":483,"open":421,"high":411,"low":421,"close":266,"change":270,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",1.34,859668.255092,6848,3.0088,{"date":489,"open":391,"high":266,"low":277,"close":421,"change":307,"percent_change":308,"volume":490,"transactions":491,"vwap":492},"2026-08-12",779863.724166,5494,2.9911,{"date":494,"open":246,"high":246,"low":277,"close":277,"change":384,"percent_change":478,"volume":495,"transactions":496,"vwap":497},"2026-08-11",1192165.074606,7409,2.9884,{"date":499,"open":235,"high":235,"low":405,"close":266,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",-0.13,-4.13,776561.555221,5537,3.038,{"date":506,"open":18,"high":507,"low":237,"close":189,"change":307,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",3.1899,0.64,801289.280705,5963,3.1432,{"date":513,"open":514,"high":514,"low":246,"close":235,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",3.29,-0.15,-4.57,1472210.604083,10184,3.1146,{"date":521,"open":19,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",3.3,3.105,3.28,0.11,3.47,1425665.902719,10195,3.2445,{"date":531,"open":411,"high":532,"low":306,"close":16,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",3.2108,-0.14,-4.23,2580579.535816,14804,3.0975,{"date":539,"open":540,"high":541,"low":522,"close":226,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",3.32,3.395,-0.97,-22.66,1203305.422412,8292,3.3357,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":66,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",4.32,4.35,4.225,4.28,-1.15,791867.227517,6856,4.2648,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",4.49,4.5,4.265,4.33,-0.16,-3.56,422134.784185,4537,4.3289,{"date":569,"open":570,"high":559,"low":571,"close":559,"change":307,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",4.47,4.435,0.45,401881.995273,3648,4.4659,{"date":577,"open":578,"high":579,"low":578,"close":570,"change":270,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",4.43,4.53,0.9,520138.484447,4896,4.4721,{"date":585,"open":586,"high":587,"low":588,"close":578,"change":278,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",4.42,4.51,4.395,1.14,589418.796952,3678,4.4487,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":167,"percent_change":340,"volume":599,"transactions":600,"vwap":601},"2026-07-24",4.27,4.39,4.26,4.38,516280.69438,4066,4.3585,{"date":603,"open":604,"high":605,"low":606,"close":597,"change":259,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",4.22,4.275,4.205,-0.23,462332.575931,4145,4.2485,{"date":612,"open":613,"high":613,"low":604,"close":595,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",4.4,-0.11,-2.51,517407.164112,4642,4.3006,{"date":620,"open":621,"high":622,"low":605,"close":598,"change":172,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",4.36,4.41,-0.68,729051.10447,4085,4.3578,{"date":628,"open":629,"high":570,"low":622,"close":622,"change":363,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",4.44,-1.56,335207.014873,3112,4.4352,{"date":635,"open":622,"high":636,"low":588,"close":637,"change":249,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-17",4.565,4.48,1.36,610442,{"date":641,"open":562,"high":642,"low":562,"close":586,"change":341,"percent_change":643,"volume":644,"transactions":9,"vwap":586},"2026-07-16",4.45,1.84,853410,{"date":646,"open":604,"high":550,"low":647,"close":648,"change":525,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-15",4.21,4.34,2.6,606217,{"date":652,"open":653,"high":654,"low":655,"close":653,"change":190,"percent_change":656,"volume":657,"transactions":9,"vwap":653},"2026-07-14",4.23,4.255,4.155,-0.94,890642,{"date":659,"open":595,"high":660,"low":597,"close":595,"change":661,"percent_change":37,"volume":662,"transactions":9,"vwap":595},"2026-07-13",4.386,-0.02,1299910,{"date":664,"open":604,"high":665,"low":666,"close":667,"change":341,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-10",4.295,4.17,4.29,1.9,512891,{"date":671,"open":666,"high":605,"low":672,"close":647,"change":392,"percent_change":673,"volume":674,"transactions":9,"vwap":647},"2026-07-09",4.16,0.72,829780,{"date":676,"open":677,"high":678,"low":672,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",4.3,4.31,4.18,-0.17,-3.91,953548,{"date":684,"open":677,"high":685,"low":654,"close":550,"change":51,"percent_change":686,"volume":687,"transactions":9,"vwap":550},"2026-07-07",4.455,2.35,2615731,{"date":689,"open":560,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",4.525,4.25,-0.24,-5.35,1766723,{"date":696,"open":642,"high":697,"low":578,"close":559,"change":392,"percent_change":698,"volume":699,"transactions":9,"vwap":559},"2026-07-02",4.6,0.67,1538909,{"date":701,"open":666,"high":702,"low":666,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",4.505,4.46,0.49,12.34,1953933,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":680,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-30",4.08,4.1,3.91,3.97,-4.11,1617418,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-29",4.56,4.12,4.14,-0.37,-8.2,1547084,{"date":724,"open":725,"high":726,"low":587,"close":587,"change":217,"percent_change":727,"volume":728,"transactions":9,"vwap":587},"2026-06-26",4.62,4.65,-1.74,3689881,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":207,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-25",4.7,4.8,4.585,4.59,-3.77,599959,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":278,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-24",4.76,4.825,4.745,4.77,1.06,450590,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":20,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-23",4.74,4.79,4.695,4.72,0.21,1131165,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":384,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-22",4.69,4.85,4.71,-1.26,687809,{"date":761,"open":747,"high":762,"low":750,"close":742,"change":278,"percent_change":743,"volume":763,"transactions":9,"vwap":742},"2026-06-18",4.81,1804977,{"date":765,"open":748,"high":740,"low":766,"close":750,"change":285,"percent_change":767,"volume":768,"transactions":9,"vwap":750},"2026-06-17",4.675,-1.87,532847,{"date":770,"open":771,"high":772,"low":742,"close":762,"change":661,"percent_change":773,"volume":774,"transactions":9,"vwap":762},"2026-06-16",4.86,4.8796,-0.41,543085,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":614,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-15",4.94,4.9976,4.805,4.83,-2.23,486828,{"date":784,"open":785,"high":786,"low":787,"close":777,"change":363,"percent_change":788,"volume":789,"transactions":9,"vwap":777},"2026-06-12",5.02,5.05,4.89,-1.4,502750,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":661,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-11",5.07,5.08,5.01,-0.4,470603,{"date":798,"open":792,"high":799,"low":800,"close":800,"change":172,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-10",5.135,5.03,-0.59,508282,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-09",4.96,5.09,5.06,0.09,1.81,953759,{"date":812,"open":813,"high":814,"low":805,"close":815,"change":661,"percent_change":795,"volume":816,"transactions":9,"vwap":815},"2026-06-08",4.99,5.035,4.97,630130,{"date":818,"open":815,"high":819,"low":805,"close":813,"change":270,"percent_change":820,"volume":821,"transactions":9,"vwap":813},"2026-06-05",5.045,0.81,397737,{"date":823,"open":805,"high":824,"low":825,"close":826,"change":298,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-04",4.995,4.895,4.95,1.43,494194,{"date":830,"open":777,"high":805,"low":831,"close":832,"change":66,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-03",4.855,4.88,-1.01,722703,{"date":836,"open":837,"high":805,"low":837,"close":838,"change":392,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-02",4.87,4.93,0.61,683842,{"date":842,"open":843,"high":844,"low":771,"close":845,"change":515,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-01",5,5.0279,4.9,-2.97,790316,{"date":849,"open":850,"high":851,"low":852,"close":786,"change":515,"percent_change":853,"volume":854,"transactions":9,"vwap":786},"2026-05-29",5.2,5.235,5.04,-2.88,872557,{"date":856,"open":850,"high":857,"low":858,"close":850,"change":20,"percent_change":859,"volume":860,"transactions":9,"vwap":850},"2026-05-28",5.26,5.155,0.19,777713,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-27",5.33,5.355,5.175,5.19,-0.1,-1.89,759691,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":384,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-26",5.35,5.415,5.25,5.29,-1.12,776633,{"date":879,"open":880,"high":881,"low":863,"close":872,"change":190,"percent_change":95,"volume":882,"transactions":9,"vwap":872},"2026-05-22",5.42,5.43,783829,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":614,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-21",5.5,5.38,5.39,-2,740842,{"date":891,"open":880,"high":892,"low":893,"close":885,"change":249,"percent_change":894,"volume":895,"transactions":9,"vwap":885},"2026-05-20",5.515,5.4,1.1,587137,{"date":897,"open":898,"high":899,"low":893,"close":900,"change":259,"percent_change":207,"volume":901,"transactions":9,"vwap":900},"2026-05-19",5.46,5.49,5.44,636855,{"date":903,"open":886,"high":904,"low":886,"close":905,"change":249,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-18",5.5014,5.45,1.11,459986,{"date":909,"open":893,"high":893,"low":910,"close":887,"change":190,"percent_change":95,"volume":911,"transactions":9,"vwap":887},"2026-05-15",5.32,637934,{"date":913,"open":905,"high":914,"low":893,"close":881,"change":307,"percent_change":915,"volume":916,"transactions":9,"vwap":881},"2026-05-14",5.47,0.37,344357,{"date":918,"open":919,"high":920,"low":887,"close":921,"change":533,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-13",5.51,5.5499,5.41,-2.52,438699,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":384,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-12",5.61,5.63,5.52,5.55,-1.07,351939,{"date":933,"open":929,"high":934,"low":928,"close":926,"change":249,"percent_change":935,"volume":936,"transactions":9,"vwap":926},"2026-05-11",5.655,1.08,481685,{"date":938,"open":872,"high":939,"low":875,"close":929,"change":66,"percent_change":940,"volume":941,"transactions":9,"vwap":929},"2026-05-08",5.645,-0.89,603657,{"date":943,"open":927,"high":944,"low":945,"close":946,"change":661,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-07",5.705,5.58,5.6,-0.36,458426,{"date":950,"open":951,"high":952,"low":951,"close":951,"change":20,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-06",5.62,5.69,0.18,473800,{"date":956,"open":957,"high":927,"low":898,"close":926,"change":228,"percent_change":299,"volume":958,"transactions":9,"vwap":926},"2026-05-05",5.48,557503,{"date":960,"open":928,"high":961,"low":962,"close":957,"change":217,"percent_change":963,"volume":964,"transactions":9,"vwap":957},"2026-05-04",5.595,5.465,-1.44,472328,{"date":966,"open":919,"high":967,"low":957,"close":968,"change":298,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-01",5.5852,5.56,1.28,482164,{"date":972,"open":919,"high":892,"low":880,"close":899,"change":392,"percent_change":973,"volume":974,"transactions":9,"vwap":899},"2026-04-30",0.55,528070,{"date":976,"open":977,"high":926,"low":900,"close":898,"change":515,"percent_change":978,"volume":979,"transactions":9,"vwap":898},"2026-04-29",5.57,-2.67,534926,{"date":981,"open":929,"high":927,"low":929,"close":926,"change":341,"percent_change":982,"volume":983,"transactions":9,"vwap":926},"2026-04-28",1.45,379119,{"date":985,"open":885,"high":926,"low":899,"close":986,"change":190,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-27",5.53,-0.72,335986,{"date":990,"open":921,"high":977,"low":893,"close":977,"change":228,"percent_change":991,"volume":992,"transactions":9,"vwap":977},"2026-04-24",2.39,591727,{"date":994,"open":893,"high":962,"low":995,"close":900,"change":392,"percent_change":973,"volume":996,"transactions":9,"vwap":900},"2026-04-23",5.375,604481,{"date":998,"open":957,"high":957,"low":995,"close":921,"change":259,"percent_change":207,"volume":999,"transactions":9,"vwap":921},"2026-04-22",480839,{"date":1001,"open":977,"high":945,"low":921,"close":880,"change":563,"percent_change":1002,"volume":1003,"transactions":9,"vwap":880},"2026-04-21",-2.87,336971,{"date":1005,"open":929,"high":1006,"low":1007,"close":945,"change":378,"percent_change":378,"volume":1008,"transactions":9,"vwap":945},"2026-04-20",5.59,5.535,379405,{"date":1010,"open":899,"high":1011,"low":899,"close":945,"change":228,"percent_change":991,"volume":1012,"transactions":9,"vwap":945},"2026-04-17",5.58519,562471,{"date":1014,"open":872,"high":957,"low":872,"close":905,"change":525,"percent_change":1015,"volume":1016,"transactions":9,"vwap":905},"2026-04-16",2.06,570728,{"date":1018,"open":1019,"high":1020,"low":875,"close":1021,"change":270,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-15",5.3,5.365,5.34,0.75,551097,{"date":1025,"open":874,"high":872,"low":874,"close":1019,"change":270,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1019},"2026-04-14",0.76,740945,{"date":1029,"open":863,"high":1021,"low":1030,"close":857,"change":867,"percent_change":767,"volume":1031,"transactions":9,"vwap":857},"2026-04-13",5.24,653900,{"date":1033,"open":1021,"high":893,"low":910,"close":1034,"change":20,"percent_change":859,"volume":1035,"transactions":9,"vwap":1034},"2026-04-10",5.36,600319,{"date":1037,"open":1034,"high":900,"low":910,"close":872,"change":363,"percent_change":1038,"volume":1039,"transactions":9,"vwap":872},"2026-04-09",-1.29,735751,{"date":1041,"open":929,"high":929,"low":1042,"close":880,"change":378,"percent_change":378,"volume":1043,"transactions":9,"vwap":880},"2026-04-08",5.395,898124,{"date":1045,"open":887,"high":1046,"low":887,"close":880,"change":20,"percent_change":953,"volume":1047,"transactions":9,"vwap":880},"2026-04-07",5.485,753927,{"date":1049,"open":1050,"high":881,"low":872,"close":921,"change":20,"percent_change":859,"volume":1051,"transactions":9,"vwap":921},"2026-04-06",5.37,521908,{"date":1053,"open":1019,"high":921,"low":1054,"close":893,"change":270,"percent_change":1022,"volume":1055,"transactions":9,"vwap":893},"2026-04-02",5.27,571751,{"date":1057,"open":1058,"high":1050,"low":1054,"close":1034,"change":190,"percent_change":95,"volume":1059,"transactions":9,"vwap":1034},"2026-04-01",5.325,802235,{"date":1061,"open":893,"high":900,"low":1062,"close":893,"change":51,"percent_change":1063,"volume":1064,"transactions":9,"vwap":893},"2026-03-31",5.245,1.89,1515346,{"date":1066,"open":1067,"high":921,"low":1068,"close":1019,"change":270,"percent_change":1026,"volume":1069,"transactions":9,"vwap":1019},"2026-03-30",5.31,5.265,830213,{"date":1071,"open":1050,"high":995,"low":1030,"close":857,"change":614,"percent_change":385,"volume":1072,"transactions":9,"vwap":857},"2026-03-27",819949,{"date":1074,"open":1019,"high":893,"low":1019,"close":1050,"change":378,"percent_change":378,"volume":1075,"transactions":9,"vwap":1050},"2026-03-26",779559,{"date":1077,"open":881,"high":898,"low":1078,"close":1050,"change":190,"percent_change":95,"volume":1079,"transactions":9,"vwap":1050},"2026-03-25",5.345,765752,{"date":1081,"open":919,"high":919,"low":887,"close":921,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":921},"2026-03-24",-0.12,-2.17,1007227,{"date":1086,"open":928,"high":946,"low":900,"close":986,"change":525,"percent_change":1087,"volume":1088,"transactions":9,"vwap":986},"2026-03-23",2.03,1255824,{"date":1090,"open":885,"high":892,"low":886,"close":880,"change":363,"percent_change":1091,"volume":1092,"transactions":9,"vwap":880},"2026-03-20",-1.28,1718197,{"date":1094,"open":1095,"high":1096,"low":1078,"close":899,"change":20,"percent_change":953,"volume":1097,"transactions":9,"vwap":899},"2026-03-19",5.455,5.555,1538369,{"date":1099,"open":1100,"high":1101,"low":898,"close":957,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":957},"2026-03-18",5.71,5.745,-0.29,-5.03,1340411,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1107,"change":808,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-03-17",5.77,5.82,5.695,1.58,1725287,{"date":1113,"open":1100,"high":1114,"low":939,"close":1115,"change":20,"percent_change":953,"volume":1116,"transactions":9,"vwap":1115},"2026-03-16",5.765,5.68,1166576,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":614,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-13",5.845,5.635,5.67,-1.9,1010279,{"date":1125,"open":1126,"high":1127,"low":1107,"close":1128,"change":614,"percent_change":767,"volume":1129,"transactions":9,"vwap":1128},"2026-03-12",5.8,5.865,5.78,1013962,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":500,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-11",5.97,5.985,5.83,5.89,-2.16,808737,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":172,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-10",6.01,6.1355,5.96,6.02,-0.5,885960,{"date":1147,"open":1140,"high":1148,"low":1149,"close":1150,"change":217,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-09",6.07,5.835,6.05,-1.31,1888214,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1082,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-06",6.18,6.21,6.075,6.13,-1.92,940893,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":66,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-05",6.28,6.295,6.17,6.25,-0.79,729912,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":808,"percent_change":982,"volume":1175,"transactions":9,"vwap":1174},"2026-03-04",6.15,6.34,6.135,6.3,768567,{"date":1177,"open":1158,"high":1178,"low":1179,"close":1156,"change":259,"percent_change":563,"volume":1180,"transactions":9,"vwap":1156},"2026-03-03",6.245,5.98,800293,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":249,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-02",6.04,6.24,5.92,6.22,0.97,918303,{"date":1190,"open":1191,"high":1192,"low":1157,"close":1193,"change":801,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-27",6.72,6.735,6.16,-8.74,2117786,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":525,"percent_change":448,"volume":1202,"transactions":9,"vwap":1201},"2026-02-26",6.62,6.77,6.5804,6.75,10,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":341,"percent_change":1209,"volume":1202,"transactions":9,"vwap":1208},"2026-02-25",6.55,6.65,6.525,6.64,1.22,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":66,"percent_change":1216,"volume":1202,"transactions":9,"vwap":1215},"2026-02-24",6.6,6.63,6.5,6.56,-0.76,{"date":1218,"open":1208,"high":1219,"low":1212,"close":1220,"change":190,"percent_change":1221,"volume":1202,"transactions":9,"vwap":1220},"2026-02-23",6.695,6.61,-0.6,{"date":1223,"open":1208,"high":1224,"low":1225,"close":1206,"change":307,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1206},"2026-02-20",6.69,6.565,0.3,953469,{"date":1229,"open":1230,"high":1213,"low":1230,"close":1213,"change":249,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1213},"2026-02-19",6.52,0.91,632602,{"date":1234,"open":1215,"high":1235,"low":1214,"close":1236,"change":378,"percent_change":378,"volume":1237,"transactions":9,"vwap":1236},"2026-02-18",6.59,6.57,387011,{"date":1239,"open":1230,"high":1235,"low":1240,"close":1236,"change":525,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1236},"2026-02-17",6.445,1.7,695352,{"date":1244,"open":1245,"high":1246,"low":1240,"close":1245,"change":270,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-13",6.46,6.545,0.62,444766,{"date":1250,"open":1235,"high":1235,"low":1251,"close":1252,"change":363,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-12",6.405,6.42,-1.08,661285,{"date":1256,"open":1235,"high":1235,"low":1257,"close":1258,"change":66,"percent_change":1216,"volume":1259,"transactions":9,"vwap":1258},"2026-02-11",6.41,6.49,622989,{"date":1261,"open":1230,"high":1262,"low":1263,"close":1264,"change":249,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-10",6.555,6.495,6.54,0.93,440485,{"date":1268,"open":1269,"high":1258,"low":1270,"close":1271,"change":392,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-09",6.47,6.39,6.48,0.47,510805,{"date":1275,"open":1270,"high":1276,"low":1277,"close":1278,"change":341,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-06",6.475,6.35,6.45,1.26,657249,{"date":1282,"open":1172,"high":1283,"low":1284,"close":1285,"change":661,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-05",6.415,6.255,6.37,-0.31,735838,{"date":1289,"open":1290,"high":1270,"low":1291,"close":1270,"change":525,"percent_change":324,"volume":1292,"transactions":9,"vwap":1270},"2026-02-04",6.31,6.285,785462,{"date":1294,"open":1295,"high":1174,"low":1295,"close":1163,"change":228,"percent_change":121,"volume":1296,"transactions":9,"vwap":1163},"2026-02-03",6.14,881404,{"date":1298,"open":1165,"high":1156,"low":1299,"close":1171,"change":392,"percent_change":704,"volume":1300,"transactions":9,"vwap":1171},"2026-02-02",6.085,672905,{"date":1302,"open":1303,"high":1165,"low":1150,"close":1303,"change":20,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-30",6.12,0.16,936190,{"date":1307,"open":1143,"high":1303,"low":1308,"close":1309,"change":51,"percent_change":448,"volume":1310,"transactions":9,"vwap":1309},"2026-01-29",5.965,6.11,807501,{"date":1312,"open":1148,"high":1313,"low":1314,"close":1140,"change":384,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1140},"2026-01-28",6.09,5.975,-0.99,794609,{"date":1318,"open":1148,"high":1313,"low":1319,"close":1148,"change":661,"percent_change":260,"volume":1320,"transactions":9,"vwap":1148},"2026-01-27",5.99,849545,{"date":1322,"open":1155,"high":1155,"low":1323,"close":1313,"change":190,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1313},"2026-01-26",6.03,-0.65,1099366,{"date":1327,"open":1313,"high":1328,"low":1323,"close":1158,"change":307,"percent_change":72,"volume":1329,"transactions":9,"vwap":1158},"2026-01-23",6.155,1380502,{"date":1331,"open":1166,"high":1332,"low":1333,"close":1309,"change":363,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1309},"2026-01-22",6.265,6.095,-1.13,696068,{"date":1337,"open":1186,"high":1338,"low":1158,"close":1155,"change":190,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1155},"2026-01-21",6.26,-0.64,764588,{"date":1342,"open":1338,"high":1343,"low":1344,"close":1186,"change":1082,"percent_change":868,"volume":1345,"transactions":9,"vwap":1186},"2026-01-20",6.275,6.195,651616,{"date":1347,"open":1166,"high":1172,"low":1348,"close":1172,"change":298,"percent_change":88,"volume":1349,"transactions":9,"vwap":1172},"2026-01-16",6.2,1264497,{"date":1351,"open":1352,"high":1285,"low":1166,"close":1353,"change":384,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-15",6.33,6.27,-0.95,806040,{"date":1357,"open":1214,"high":1230,"low":1358,"close":1352,"change":680,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1352},"2026-01-14",6.29,-2.62,990522,{"date":1362,"open":1285,"high":1205,"low":1290,"close":1214,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1214},"2026-01-13",0.15,2.36,1278842,{"date":1367,"open":1290,"high":1368,"low":1184,"close":1277,"change":378,"percent_change":378,"volume":1369,"transactions":9,"vwap":1277},"2026-01-12",6.38,1234785,{"date":1371,"open":1290,"high":1270,"low":1184,"close":1277,"change":20,"percent_change":1304,"volume":1372,"transactions":9,"vwap":1277},"2026-01-09",868820,{"date":1374,"open":1166,"high":1172,"low":1184,"close":1172,"change":298,"percent_change":88,"volume":1375,"transactions":9,"vwap":1172},"2026-01-08",1147448,{"date":1377,"open":1352,"high":1277,"low":1378,"close":1353,"change":259,"percent_change":563,"volume":1379,"transactions":9,"vwap":1353},"2026-01-07",6.205,1550943,{"date":1381,"open":1353,"high":1352,"low":1166,"close":1163,"change":66,"percent_change":1167,"volume":1382,"transactions":9,"vwap":1163},"2026-01-06",1672937,{"date":1384,"open":1385,"high":1386,"low":1358,"close":1352,"change":363,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1352},"2026-01-05",6.36,6.43,-1.09,1228678,{"date":1390,"open":1391,"high":1240,"low":1338,"close":1391,"change":661,"percent_change":1286,"volume":1392,"transactions":9,"vwap":1391},"2026-01-02",6.4,1994530,{"date":1394,"open":1386,"high":1245,"low":1385,"close":1252,"change":259,"percent_change":563,"volume":1395,"transactions":9,"vwap":1252},"2025-12-31",774546,{"date":1397,"open":1245,"high":1263,"low":1252,"close":1386,"change":190,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1386},"2025-12-30",-0.62,939215,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1269,"change":661,"percent_change":1286,"volume":1405,"transactions":9,"vwap":1269},"2025-12-29",6.51,6.535,6.44,777007,{"date":1407,"open":1408,"high":1264,"low":1278,"close":1258,"change":384,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1258},"2025-12-26",6.53,-0.92,835405,{"date":1412,"open":1368,"high":1235,"low":1368,"close":1205,"change":859,"percent_change":391,"volume":1413,"transactions":9,"vwap":1205},"2025-12-24",664143,{"date":1415,"open":1385,"high":1368,"low":1164,"close":1385,"change":307,"percent_change":21,"volume":1416,"transactions":9,"vwap":1385},"2025-12-23",1037667,{"date":1418,"open":1352,"high":1419,"low":1358,"close":1172,"change":278,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1172},"2025-12-22",6.505,0.79,1776362,{"date":1423,"open":1174,"high":1172,"low":1424,"close":1358,"change":66,"percent_change":1167,"volume":1425,"transactions":9,"vwap":1358},"2025-12-19",6.23,10853309,{"date":1427,"open":1245,"high":1207,"low":1428,"close":1172,"change":384,"percent_change":656,"volume":1429,"transactions":9,"vwap":1172},"2025-12-18",6.305,1861339,{"date":1431,"open":1172,"high":1252,"low":1174,"close":1391,"change":808,"percent_change":827,"volume":1432,"transactions":9,"vwap":1391},"2025-12-17",1915758,{"date":1434,"open":1290,"high":1252,"low":1166,"close":1290,"change":384,"percent_change":656,"volume":1435,"transactions":9,"vwap":1290},"2025-12-16",2353078,{"date":1437,"open":1391,"high":1404,"low":1184,"close":1285,"change":1354,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1285},"2025-12-15",-12.98,2833649,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":307,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-12",7.35,7.39,7.265,7.32,0.27,3307337,{"date":1449,"open":1450,"high":1442,"low":1451,"close":1452,"change":278,"percent_change":140,"volume":1453,"transactions":9,"vwap":1452},"2025-12-11",7.29,7.205,7.3,1773394,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":20,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-10",7.27,7.355,7.125,7.25,0.14,1768117,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":228,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-09",7.13,7.295,7.035,7.24,1.83,1969048,{"date":1471,"open":1450,"high":1442,"low":1472,"close":1473,"change":145,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-08",7.08,7.11,-2.6,2176526,{"date":1477,"open":1478,"high":1457,"low":1479,"close":1452,"change":341,"percent_change":906,"volume":1480,"transactions":9,"vwap":1452},"2025-12-05",7.28,7.2103,1595046,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":66,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-04",7.26,7.2898,7.2,7.22,-0.69,788086,{"date":1490,"open":1491,"high":1478,"low":1492,"close":1456,"change":298,"percent_change":1187,"volume":1493,"transactions":9,"vwap":1456},"2025-12-03",7.19,7.175,663933,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1485,"change":680,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1485},"2025-12-02",7.37,7.1745,-2.31,583543,{"date":1501,"open":1450,"high":1502,"low":1483,"close":1496,"change":20,"percent_change":1460,"volume":1503,"transactions":9,"vwap":1496},"2025-12-01",7.41,833669,{"date":1505,"open":1506,"high":1496,"low":1507,"close":1508,"change":259,"percent_change":533,"volume":1509,"transactions":9,"vwap":1508},"2025-11-28",7.325,7.275,7.36,416606,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1496,"change":661,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1496},"2025-11-26",7.33,7.475,-0.27,1032135,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1443,"change":1304,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1443},"2025-11-25",7.23,7.49,2.21,1446715,{"date":1523,"open":1473,"high":1456,"low":1524,"close":1518,"change":1304,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1518},"2025-11-24",7.06,2.26,2705122,{"date":1528,"open":1529,"high":1472,"low":1530,"close":1531,"change":1532,"percent_change":718,"volume":1533,"transactions":9,"vwap":1531},"2025-11-21",6.85,6.76,7.07,0.28,971590,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":867,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-20",6.97,7,6.78,6.79,-1.45,999220,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":259,"percent_change":533,"volume":1548,"transactions":9,"vwap":1547},"2025-11-19",6.91,6.945,6.87,6.89,750237,{"date":1550,"open":1551,"high":1552,"low":1538,"close":1553,"change":278,"percent_change":150,"volume":1554,"transactions":9,"vwap":1553},"2025-11-18",6.86,6.92,6.9,874546,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1529,"change":217,"percent_change":553,"volume":1560,"transactions":9,"vwap":1529},"2025-11-17",6.96,6.975,6.83,981473,{"date":1562,"open":1563,"high":1564,"low":1529,"close":1565,"change":392,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-14",6.88,6.965,6.93,0.43,1485932,{"date":1569,"open":1473,"high":1570,"low":1546,"close":1553,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1553},"2025-11-13",7.185,-0.26,-3.63,1299329,{"date":1575,"open":1483,"high":1452,"low":1576,"close":1576,"change":867,"percent_change":332,"volume":1577,"transactions":9,"vwap":1576},"2025-11-12",7.16,1106854,{"date":1579,"open":1483,"high":1580,"low":1518,"close":1483,"change":307,"percent_change":1532,"volume":1581,"transactions":9,"vwap":1483},"2025-11-11",7.335,991525,{"date":1583,"open":1450,"high":1445,"low":1584,"close":1467,"change":190,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1467},"2025-11-10",7.155,-0.55,1006693,{"date":1588,"open":1589,"high":1445,"low":1590,"close":1478,"change":167,"percent_change":279,"volume":1591,"transactions":9,"vwap":1478},"2025-11-07",7.17,7.15,1454022,{"date":1593,"open":1445,"high":1457,"low":1547,"close":1576,"change":1286,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1576},"2025-11-06",-4.15,2896679,{"date":1597,"open":1598,"high":1599,"low":1496,"close":1600,"change":298,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-05",7.4,7.48,7.47,0.95,821287,{"date":1604,"open":1478,"high":1502,"low":1459,"close":1598,"change":341,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1598},"2025-11-04",1.09,891404,{"date":1608,"open":1467,"high":1609,"low":1576,"close":1445,"change":259,"percent_change":533,"volume":1610,"transactions":9,"vwap":1445},"2025-11-03",7.345,1007447,{"date":1612,"open":1613,"high":1600,"low":1478,"close":1512,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1512},"2025-10-31",7.42,-1.05,-12.53,1224859,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1082,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-30",8.47,8.525,8.345,8.38,-1.41,1139293,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":563,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-29",8.63,8.64,8.41,8.5,-1.85,1268781,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":94,"volume":1640,"transactions":9,"vwap":1638},"2025-10-28",8.87,8.905,8.65,8.66,-0.25,1279753,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":249,"percent_change":308,"volume":1646,"transactions":9,"vwap":1644},"2025-10-27",8.88,8.91,8.77,1151782,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":341,"percent_change":1231,"volume":1653,"transactions":9,"vwap":1652},"2025-10-24",8.8,8.89,8.675,8.85,1291955,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1645,"change":363,"percent_change":1167,"volume":1659,"transactions":9,"vwap":1645},"2025-10-23",8.81,8.83,8.68,1286615,{"date":1661,"open":1662,"high":24,"low":1663,"close":1664,"change":190,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-22",8.93,8.775,8.84,-0.45,989461,{"date":1668,"open":1649,"high":1669,"low":1670,"close":1643,"change":1304,"percent_change":1468,"volume":1671,"transactions":9,"vwap":1643},"2025-10-21",8.945,8.755,715165,{"date":1673,"open":1638,"high":1674,"low":1675,"close":1676,"change":808,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-20",8.765,8.575,8.72,1.04,643659,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1627,"change":307,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1627},"2025-10-17",8.61,8.735,8.58,0.23,615955,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1681,"change":172,"percent_change":348,"volume":1691,"transactions":9,"vwap":1681},"2025-10-16",8.665,8.73,8.555,709733,{"date":1693,"open":1681,"high":1656,"low":1681,"close":1628,"change":392,"percent_change":372,"volume":1694,"transactions":9,"vwap":1628},"2025-10-15",830443,{"date":1696,"open":1697,"high":1698,"low":1630,"close":1681,"change":172,"percent_change":348,"volume":1699,"transactions":9,"vwap":1681},"2025-10-14",8.54,8.6801,884428,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1628,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1628},"2025-10-13",8.48,8.645,8.42,0.22,2.61,1127949,{"date":1709,"open":1710,"high":1711,"low":1704,"close":1704,"change":680,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1704},"2025-10-10",8.6,8.62,-1.98,986489,{"date":1715,"open":1711,"high":1716,"low":1717,"close":1718,"change":190,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-09",8.685,8.56,8.59,-0.46,587266,{"date":1722,"open":1717,"high":1628,"low":1702,"close":1627,"change":278,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1627},"2025-10-08",0.58,698405,{"date":1726,"open":1683,"high":1627,"low":1727,"close":1683,"change":20,"percent_change":167,"volume":1728,"transactions":9,"vwap":1683},"2025-10-07",8.445,999548,{"date":1730,"open":1731,"high":1732,"low":1717,"close":1733,"change":692,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-06",8.82,8.845,8.57,-2.72,814247,{"date":1737,"open":1649,"high":1738,"low":1649,"close":1656,"change":307,"percent_change":1684,"volume":1739,"transactions":9,"vwap":1656},"2025-10-03",8.9689,769533,{"date":1741,"open":1742,"high":1743,"low":1676,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-02",8.94,8.995,8.79,-0.2,-2.22,844640,{"date":1749,"open":1750,"high":1751,"low":1742,"close":1752,"change":661,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-01",9,9.08,8.99,-0.22,942988,{"date":1756,"open":1652,"high":1757,"low":1758,"close":1759,"change":1363,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-09-30",9.04,8.745,9.01,1.69,731725,{"date":1763,"open":1644,"high":1742,"low":1645,"close":1764,"change":384,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-29",8.86,-0.67,1077183,{"date":1768,"open":1769,"high":1662,"low":1676,"close":1770,"change":859,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-26",8.74,8.92,2.18,855775,{"date":1774,"open":1775,"high":1769,"low":1675,"close":1689,"change":378,"percent_change":378,"volume":1776,"transactions":9,"vwap":1689},"2025-09-25",8.7,2141890,{"date":1778,"open":1676,"high":1744,"low":1718,"close":1689,"change":172,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1689},"2025-09-24",-0.34,1261780,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":661,"percent_change":607,"volume":1787,"transactions":9,"vwap":1786},"2025-09-23",8.78,8.925,8.75,8.76,1058977,{"date":1789,"open":1790,"high":1732,"low":1710,"close":1783,"change":525,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-09-22",8.67,1.27,2014698,{"date":1794,"open":1770,"high":1795,"low":1790,"close":1790,"change":692,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1790},"2025-09-19",8.9843,-2.69,2646189,{"date":1799,"open":1790,"high":1770,"low":1790,"close":1644,"change":1800,"percent_change":306,"volume":1801,"transactions":9,"vwap":1644},"2025-09-18",0.25,1050664,{"date":1803,"open":1769,"high":1804,"low":1710,"close":1638,"change":363,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1638},"2025-09-17",8.825,-0.8,1341346,{"date":1808,"open":1769,"high":1809,"low":1638,"close":1689,"change":378,"percent_change":378,"volume":1810,"transactions":9,"vwap":1689},"2025-09-16",8.7797,1102581,{"date":1812,"open":1657,"high":1813,"low":1814,"close":1689,"change":867,"percent_change":1334,"volume":1815,"transactions":9,"vwap":1689},"2025-09-15",8.9329,8.69,1258858,{"date":1817,"open":1750,"high":1818,"low":1731,"close":1657,"change":1745,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1657},"2025-09-12",9.05,-2.21,820764,{"date":1822,"open":1650,"high":1823,"low":1650,"close":1824,"change":525,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-11",9.085,9.03,1.23,1011099,{"date":1828,"open":1750,"high":1829,"low":1636,"close":1770,"change":515,"percent_change":422,"volume":1830,"transactions":9,"vwap":1770},"2025-09-10",9.06,1379178,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":947,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-09",9.36,9.45,9.0050001,9.07,-3.82,1252351,{"date":1840,"open":1841,"high":1834,"low":1842,"close":1843,"change":808,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-08",9.31,9.2,9.43,0.96,1811085,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":661,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-05",9.4,9.55,9.275,9.34,-0.21,1476070,{"date":1855,"open":1818,"high":1856,"low":1857,"close":1833,"change":1226,"percent_change":226,"volume":1858,"transactions":9,"vwap":1833},"2025-09-04",9.38,9.0434,1570884,{"date":1860,"open":1861,"high":1862,"low":1742,"close":1829,"change":341,"percent_change":106,"volume":1863,"transactions":9,"vwap":1829},"2025-09-03",8.98,9.15,1526835,{"date":1865,"open":1866,"high":1867,"low":1770,"close":1861,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1861},"2025-09-02",8.96,9.18,-3.3,-26.87,2081433,{"date":1872,"open":1873,"high":705,"low":1874,"close":1873,"change":278,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-08-29",12.28,12.07,0.41,1559014,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":661,"percent_change":563,"volume":1882,"transactions":9,"vwap":1881},"2025-08-28",12.39,12.13,12.23,679322,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":751,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-27",12.06,12.29,12.25,1.74,614270,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":307,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-26",12.01,12.19,11.99,12.04,0.17,561572,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":207,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-25",12.15,12.215,12.0050001,12.02,-1.48,530196,{"date":1907,"open":1903,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":246,"volume":1912,"transactions":9,"vwap":1910},"2025-08-22",12.21,11.92,12.2,0.36,626984,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":20,"percent_change":341,"volume":1918,"transactions":9,"vwap":1917},"2025-08-21",11.74,11.91,11.84,691799,{"date":1920,"open":1921,"high":1903,"low":1915,"close":1922,"change":563,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-20",11.94,11.83,-1.33,695915,{"date":1926,"open":1927,"high":1885,"low":1928,"close":1894,"change":915,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1894},"2025-08-19",11.69,11.64,3.18,650643,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":66,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-18",11.67,11.71,11.565,11.62,-0.43,972538,{"date":1940,"open":1941,"high":1933,"low":1942,"close":1933,"change":859,"percent_change":448,"volume":1943,"transactions":9,"vwap":1933},"2025-08-15",11.51,11.39,834475,{"date":1945,"open":1928,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-08-14",11.6598,11.4,11.48,-0.28,-2.38,786871,{"date":1953,"open":1936,"high":1954,"low":1955,"close":1956,"change":859,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-13",11.78,11.54,11.76,1.64,1331008,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1705,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-12",11.41,11.59,11.31,11.57,1.94,950817,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":228,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-08-11",11.2,11.44,11.35,1.16,705597,{"date":1975,"open":1970,"high":1976,"low":1977,"close":1978,"change":515,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-08",11.46,11.185,11.22,-1.32,1127620,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":384,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-07",11.55,11.6258,11.235,11.37,-0.52,935260,{"date":1990,"open":1991,"high":1934,"low":1992,"close":1991,"change":808,"percent_change":1420,"volume":1993,"transactions":9,"vwap":1991},"2025-08-06",11.43,11.25,1154255,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":751,"percent_change":1063,"volume":1999,"transactions":9,"vwap":1998},"2025-08-05",11.12,11.375,11.34,1157228,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":731,"volume":2007,"transactions":9,"vwap":2005},"2025-08-04",10.9,11.215,10.84,11.13,0.5,1810747,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":533,"percent_change":65,"volume":2013,"transactions":9,"vwap":2012},"2025-08-01",10.83,10.5,10.63,2574987,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1745,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-31",10.79,10.95,10.74,10.77,-1.82,1609255,{"date":2023,"open":2024,"high":1991,"low":2025,"close":2026,"change":1639,"percent_change":781,"volume":2027,"transactions":9,"vwap":2026},"2025-07-30",11.29,10.855,10.97,987099,{"date":2029,"open":2026,"high":2030,"low":2031,"close":1978,"change":1226,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1978},"2025-07-29",11.255,10.945,2.75,1433134,{"date":2035,"open":2036,"high":2037,"low":2002,"close":2038,"change":614,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-28",10.99,11.115,10.92,-1,721963,{"date":2042,"open":2005,"high":2043,"low":2044,"close":2045,"change":307,"percent_change":953,"volume":2046,"transactions":9,"vwap":2045},"2025-07-25",11.15,10.75,11.03,2370369,{"date":2048,"open":2049,"high":2050,"low":2002,"close":2051,"change":563,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-24",11.08,11.18,11.01,-1.43,1958122,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":259,"percent_change":285,"volume":2059,"transactions":9,"vwap":2058},"2025-07-23",11.23,11.065,11.17,928590,{"date":2061,"open":2036,"high":2062,"low":2036,"close":2050,"change":1363,"percent_change":638,"volume":2063,"transactions":9,"vwap":2050},"2025-07-22",11.24,775472,{"date":2065,"open":1996,"high":1978,"low":2066,"close":2045,"change":172,"percent_change":1514,"volume":2067,"transactions":9,"vwap":2045},"2025-07-21",10.975,737682,{"date":2069,"open":2070,"high":2071,"low":2045,"close":2072,"change":145,"percent_change":399,"volume":2073,"transactions":9,"vwap":2072},"2025-07-18",11.28,11.33,11.06,904073,{"date":2075,"open":2076,"high":2024,"low":2077,"close":1992,"change":278,"percent_change":572,"volume":2078,"transactions":9,"vwap":1992},"2025-07-17",11.21,11.11,1015099,{"date":2080,"open":2081,"high":2082,"low":2049,"close":1969,"change":1304,"percent_change":982,"volume":2083,"transactions":9,"vwap":1969},"2025-07-16",11.1,11.315,1166996,{"date":2085,"open":1970,"high":2086,"low":2045,"close":2087,"change":111,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-15",11.466,11.04,-3.41,860206,{"date":2091,"open":1991,"high":2092,"low":2071,"close":1991,"change":172,"percent_change":1571,"volume":2093,"transactions":9,"vwap":1991},"2025-07-14",11.49,617203,{"date":2095,"open":1948,"high":2096,"low":2097,"close":1976,"change":533,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1976},"2025-07-11",11.53,11.355,-1.21,640258,{"date":2101,"open":1947,"high":2102,"low":1998,"close":2103,"change":2104,"percent_change":324,"volume":2105,"transactions":9,"vwap":2103},"2025-07-10",11.645,11.6,0.2,804092,{"date":2107,"open":1964,"high":1964,"low":1947,"close":1947,"change":867,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1947},"2025-07-09",-0.87,767180,{"date":2111,"open":1961,"high":2112,"low":2113,"close":2114,"change":249,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-07-08",11.585,11.36,11.5,0.52,1060719,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1970,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1970},"2025-07-07",11.75,11.79,11.295,-0.3,-2.56,1271419,{"date":2126,"open":1927,"high":2127,"low":2128,"close":1915,"change":249,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1915},"2025-07-03",11.765,11.605,0.51,541174,{"date":2132,"open":1948,"high":2119,"low":2133,"close":2134,"change":2104,"percent_change":1888,"volume":2135,"transactions":9,"vwap":2134},"2025-07-02",11.42,11.68,1460664,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1948,"change":1896,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1948},"2025-07-01",11.3,11.675,11.269,1.5,1417149,{"date":2144,"open":1983,"high":2145,"low":1963,"close":1963,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1963},"2025-06-30",11.65,-1.72,-13.2,1896736,{"date":2150,"open":2151,"high":178,"low":2152,"close":2153,"change":249,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-06-27",13,12.91,13.03,0.46,2047037,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1532,"percent_change":1520,"volume":2162,"transactions":9,"vwap":2161},"2025-06-26",12.74,12.98,12.69,12.97,1153476,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2160,"change":1082,"percent_change":656,"volume":2168,"transactions":9,"vwap":2160},"2025-06-25",12.81,12.86,12.5,1259895,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2165,"change":278,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2165},"2025-06-24",12.85,12.9,12.66,0.39,1594703,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":239,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-23",12.41,12.77,12.35,12.76,2.08,1612705,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2167,"change":228,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2167},"2025-06-20",12.6099,12.61,12.325,1.05,6095180,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":580,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-18",11.81,12.385,11.735,12.37,7.85,2148178,{"date":2200,"open":2113,"high":1983,"low":2113,"close":2201,"change":172,"percent_change":1571,"volume":2202,"transactions":9,"vwap":2201},"2025-06-17",11.47,1178686,{"date":2204,"open":2205,"high":2206,"low":2113,"close":2114,"change":808,"percent_change":1420,"volume":2207,"transactions":9,"vwap":2114},"2025-06-16",11.52,11.56,1327575,{"date":2209,"open":2210,"high":2211,"low":2121,"close":1961,"change":37,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1961},"2025-06-13",11.63,11.73,-3.96,1333672,{"date":2215,"open":2216,"high":1909,"low":1915,"close":2217,"change":867,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-12",11.86,11.88,-0.83,516273,{"date":2221,"open":2222,"high":1908,"low":2223,"close":2223,"change":680,"percent_change":788,"volume":2224,"transactions":9,"vwap":2223},"2025-06-11",12.16,11.98,598077,{"date":2226,"open":1880,"high":2227,"low":1895,"close":1900,"change":51,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1900},"2025-06-10",12.32,0.83,803070,{"date":2231,"open":2193,"high":2232,"low":2193,"close":2233,"change":2104,"percent_change":1760,"volume":2234,"transactions":9,"vwap":2233},"2025-06-09",12.1,12.05,1548327,{"date":2236,"open":2120,"high":2217,"low":2211,"close":2237,"change":859,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-06",11.85,1.63,649060,{"date":2241,"open":2210,"high":1956,"low":1983,"close":2242,"change":500,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-05",11.66,-1.1,770721,{"date":2246,"open":2247,"high":2247,"low":1956,"close":2120,"change":563,"percent_change":162,"volume":2248,"transactions":9,"vwap":2120},"2025-06-04",11.97,644417,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":278,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-03",11.9,12.155,11.87,11.95,0.42,622522,{"date":2258,"open":2251,"high":1909,"low":2195,"close":2251,"change":661,"percent_change":680,"volume":2259,"transactions":9,"vwap":2251},"2025-06-02",528706,{"date":2261,"open":2253,"high":2247,"low":2262,"close":1909,"change":363,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1909},"2025-05-30",11.82,-0.58,749236,{"date":2266,"open":2223,"high":2233,"low":2216,"close":1894,"change":341,"percent_change":698,"volume":2267,"transactions":9,"vwap":1894},"2025-05-29",421699,{"date":2269,"open":1903,"high":1895,"low":2193,"close":1916,"change":867,"percent_change":2218,"volume":2270,"transactions":9,"vwap":1916},"2025-05-28",568114,{"date":2272,"open":2273,"high":2274,"low":2145,"close":1892,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1892},"2025-05-27",11.755,12.08,0.4,3.45,690220,{"date":2279,"open":2210,"high":1934,"low":1983,"close":2280,"change":533,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-05-23",11.61,-1.19,542769,{"date":2284,"open":2251,"high":1921,"low":2211,"close":2119,"change":680,"percent_change":2052,"volume":2285,"transactions":9,"vwap":2119},"2025-05-22",345724,{"date":2287,"open":2232,"high":2232,"low":2251,"close":1909,"change":348,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1909},"2025-05-21",-2.85,858458,{"date":2291,"open":2292,"high":2293,"low":1881,"close":2294,"change":1639,"percent_change":888,"volume":2295,"transactions":9,"vwap":2294},"2025-05-20",12.46,12.49,12.27,465307,{"date":2297,"open":705,"high":2298,"low":2299,"close":2298,"change":307,"percent_change":1304,"volume":2300,"transactions":9,"vwap":2298},"2025-05-19",12.52,12.31,406288,{"date":2302,"open":2303,"high":2304,"low":1873,"close":2167,"change":1363,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2167},"2025-05-16",12.36,12.51,1.21,612690,{"date":2308,"open":1900,"high":2196,"low":2309,"close":2180,"change":751,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2180},"2025-05-15",12.12,1.73,449700,{"date":2313,"open":2196,"high":2293,"low":2314,"close":2315,"change":1949,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-14",12.095,12.14,-2.25,539397,{"date":2319,"open":2160,"high":2320,"low":2194,"close":2321,"change":207,"percent_change":2052,"volume":2322,"transactions":9,"vwap":2321},"2025-05-13",12.72,12.42,629326,{"date":2324,"open":2292,"high":2158,"low":2325,"close":2326,"change":973,"percent_change":717,"volume":2327,"transactions":9,"vwap":2326},"2025-05-12",12.43,12.6,703653,{"date":2329,"open":2274,"high":2232,"low":2330,"close":2233,"change":378,"percent_change":378,"volume":2331,"transactions":9,"vwap":2233},"2025-05-09",11.965,561246,{"date":2333,"open":2254,"high":2334,"low":2254,"close":2233,"change":378,"percent_change":378,"volume":2335,"transactions":9,"vwap":2233},"2025-05-08",12.225,505441,{"date":2337,"open":1916,"high":2232,"low":1916,"close":2233,"change":1304,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2233},"2025-05-07",1.35,1086847,{"date":2341,"open":2193,"high":2330,"low":1934,"close":2342,"change":20,"percent_change":341,"volume":2343,"transactions":9,"vwap":2342},"2025-05-06",11.89,385034,{"date":2345,"open":2253,"high":2223,"low":1922,"close":2217,"change":285,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2217},"2025-05-05",-0.75,527072,{"date":2349,"open":1895,"high":2315,"low":2350,"close":2247,"change":278,"percent_change":2255,"volume":2351,"transactions":9,"vwap":2247},"2025-05-02",11.895,651851,{"date":2353,"open":2251,"high":1894,"low":1954,"close":1909,"change":341,"percent_change":308,"volume":2354,"transactions":9,"vwap":1909},"2025-05-01",565861,{"date":2356,"open":2262,"high":2251,"low":2205,"close":1917,"change":661,"percent_change":680,"volume":2357,"transactions":9,"vwap":1917},"2025-04-30",608290,{"date":2359,"open":2237,"high":2360,"low":2127,"close":2216,"change":1082,"percent_change":2039,"volume":2361,"transactions":9,"vwap":2216},"2025-04-29",11.975,657487,{"date":182,"open":2217,"high":2363,"low":2364,"close":2223,"change":51,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2223},12.045,11.695,0.84,541115]