[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LILAK":3,"homepage-market-summary":30,"stock-historical-LILAK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LILAK","2026-10-05",{"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},"Liberty Latin America Ltd. Class C Common Stock","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Liberty Latin America Ltd is a telecommunications company. It is a provider of video, broadband internet, fixed-line telephony, and mobile services to residential and business customers. The company's reportable segments include C&W Caribbean, Liberty Networks, C&W Panama, VTR, Liberty Puerto Rico and Liberty Costa Rica. The company generates the majority of its revenue from C&W Caribbean, and Liberty Puerto Rico segments.","9,000","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.77,8.5,8.85,8.36,0.27,3.18,999358.744574,10900,8.7535,8.915,4.60598,1345329.0636038247,96.6,2838,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.87364,1572597,573998064.96456,139.95,"2025-04-23",[183,184,193,204,214,224,235,245,256,265,274,283,293,303,313,321,330,340,346,353,361,370,376,385,394,402,409,417,425,432,439,447,457,465,473,480,486,495,503,511,520,526,535,544,553,561,570,579,586,595,605,615,624,632,642,651,659,664,672,680,687,693,700,705,711,717,723,732,738,744,751,759,767,774,782,789,797,806,815,824,831,839,848,855,862,869,878,887,895,902,907,913,919,927,935,942,950,958,966,974,981,987,992,999,1008,1014,1022,1029,1034,1041,1049,1057,1064,1072,1080,1084,1092,1096,1103,1108,1114,1119,1124,1131,1138,1144,1150,1155,1161,1167,1175,1182,1189,1194,1198,1203,1209,1215,1219,1222,1228,1232,1237,1243,1249,1254,1258,1261,1266,1272,1278,1282,1286,1291,1296,1301,1307,1311,1317,1321,1327,1334,1338,1342,1347,1352,1356,1360,1366,1370,1375,1380,1388,1395,1400,1404,1408,1412,1418,1423,1426,1431,1437,1446,1454,1460,1468,1475,1480,1486,1491,1495,1499,1503,1508,1513,1517,1521,1526,1531,1535,1539,1545,1553,1558,1562,1567,1573,1581,1587,1591,1594,1599,1604,1609,1613,1617,1622,1626,1630,1634,1637,1642,1647,1652,1656,1660,1666,1671,1673,1677,1681,1685,1690,1695,1698,1704,1708,1712,1717,1721,1724,1731,1735,1740,1743,1748,1754,1758,1762,1766,1770,1774,1777,1781,1785,1789,1795,1798,1802,1805,1811,1816,1820,1824,1828,1834,1839,1843,1848,1852,1857,1860,1865,1869,1873,1876,1879,1884,1889,1894,1897,1901,1905,1910,1915,1919,1922,1927,1931,1935,1938,1944,1948,1952,1957,1963,1968,1975,1982,1988,1992,1998,2004,2009,2016,2024,2031,2039,2045,2052,2059,2065,2072,2077,2083,2087,2093,2099,2107,2115,2123,2131,2137,2144,2150,2158,2164,2171,2176,2183,2190,2197,2203,2211,2218,2223,2230,2236,2243,2248,2254,2259,2263,2270,2277,2284,2290,2297,2302,2307,2314,2322,2330,2337,2342,2347,2354,2358,2364,2370,2375,2382,2388,2393],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":167,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",8.4,8.515,8.22,2.41,1412232.1133,11102,8.448,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",8.27,8.37,8.2,8.3,0.08,0.97,1383271.050788,10850,8.2994,{"date":205,"open":206,"high":207,"low":208,"close":188,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",8.41,8.46,8.11,-0.165,-1.97,1861132.841112,12000,8.2678,{"date":215,"open":216,"high":217,"low":198,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",8.32,8.405,8.385,-0.005,-0.06,865783.6635,8340,8.3667,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",8.48,8.6,8.33,8.39,-0.1,-1.18,1449674.718807,12851,8.4369,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":220,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",8.53,8.605,8.42,8.49,-0.7,2344573.905674,9058,8.4947,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",8.44,8.63,8.34,8.55,0.11,1.3,1209064.246137,14277,8.5329,{"date":257,"open":258,"high":259,"low":239,"close":247,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",8.69,8.76,-0.26,-2.99,1355052.014405,11949,8.5611,{"date":266,"open":267,"high":268,"low":250,"close":269,"change":230,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",8.81,8.91,8.7,-1.14,1277079.489246,12611,8.7038,{"date":275,"open":207,"high":276,"low":206,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",8.905,8.8,0.4,4.76,1210247.883691,14740,8.7553,{"date":284,"open":285,"high":286,"low":287,"close":186,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",8.51,8.65,8.23,-0.17,-1.98,3972038.603748,16874,8.3947,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",8.83,8.545,8.57,-0.15,-1.72,951751.764073,11498,8.6535,{"date":304,"open":267,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",8.86,8.67,8.72,-0.13,-1.47,1277446.388035,12902,8.7572,{"date":314,"open":259,"high":25,"low":315,"close":18,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",8.74,0.05,0.57,1127616.738818,12100,8.8604,{"date":322,"open":323,"high":295,"low":324,"close":277,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",8.79,8.655,0.07,0.8,898604.034797,10340,8.7798,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":316,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",8.75,8.806,8.68,8.73,0.58,1061084.356634,11457,8.7421,{"date":341,"open":342,"high":307,"low":237,"close":334,"change":316,"percent_change":336,"volume":343,"transactions":344,"vwap":345},"2026-09-10",8.64,908357.100746,11131,8.652,{"date":347,"open":227,"high":342,"low":226,"close":248,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",-0.04,-0.46,965068.267178,11427,8.5983,{"date":354,"open":247,"high":335,"low":355,"close":306,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",8.342,0.22,2.6,1153182.385387,14154,8.6488,{"date":362,"open":306,"high":315,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",8.43,8.45,-0.23,-2.65,987913.423374,11445,8.5783,{"date":371,"open":248,"high":315,"low":372,"close":334,"change":316,"percent_change":336,"volume":373,"transactions":374,"vwap":375},"2026-09-03",8.59,1013525.564159,10673,8.6754,{"date":377,"open":378,"high":307,"low":379,"close":248,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",8.52,8.315,0.16,1.89,1541473.000309,14574,8.6256,{"date":386,"open":387,"high":387,"low":206,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",8.54,8.47,-0.08,-0.94,915587.811948,11396,8.4651,{"date":395,"open":207,"high":396,"low":397,"close":250,"change":325,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",8.595,8.25,0.83,2180814.69974,11845,8.5349,{"date":403,"open":198,"high":187,"low":404,"close":226,"change":72,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",8.255,2.54,1168534.847071,12242,8.4655,{"date":410,"open":240,"high":387,"low":411,"close":195,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",8.26,-0.3,-3.5,899869.02682,9095,8.3678,{"date":418,"open":419,"high":238,"low":247,"close":297,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",8.56,0.02,0.23,813735.733715,11594,8.5408,{"date":426,"open":249,"high":427,"low":249,"close":250,"change":167,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",8.645,2.4,1063896.428935,11062,8.5424,{"date":433,"open":198,"high":296,"low":198,"close":434,"change":348,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",8.35,-0.48,1027534.090056,11334,8.4048,{"date":440,"open":287,"high":441,"low":442,"close":229,"change":53,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",8.445,8.185,2.19,998441.262628,12797,8.3565,{"date":448,"open":449,"high":287,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",7.882,7.88,8.21,-0.07,-0.85,3453746.359294,14391,8.1184,{"date":458,"open":19,"high":459,"low":451,"close":460,"change":461,"percent_change":88,"volume":462,"transactions":463,"vwap":464},"2026-08-19",8.38,8.28,-0.02,1358741.548231,13110,8.2797,{"date":466,"open":240,"high":240,"low":467,"close":198,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",8.24,-0.14,-1.66,1310331.26644,13046,8.3143,{"date":474,"open":363,"high":240,"low":287,"close":247,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",-0.05,-0.59,1148573.107585,12554,8.3994,{"date":481,"open":206,"high":227,"low":229,"close":240,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":247},"2026-08-14",0.065,0.77,1060711.781921,9787,{"date":487,"open":237,"high":488,"low":228,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",8.58,8.425,-0.105,-1.23,1228733.164306,13896,8.4149,{"date":496,"open":459,"high":497,"low":459,"close":237,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",8.61,0.06,0.71,1522975.657985,12688,8.5302,{"date":504,"open":285,"high":387,"low":505,"close":388,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",8.395,0.04,0.47,1008658.06957,10585,8.459,{"date":512,"open":513,"high":514,"low":515,"close":363,"change":506,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",8.31,8.565,8.12,0.48,1369178.042814,12073,8.4204,{"date":521,"open":364,"high":387,"low":249,"close":229,"change":288,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",-1.99,1032229.3362,13172,8.4155,{"date":527,"open":17,"high":528,"low":529,"close":419,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",8.8394,8.08,0.3,3.63,2223637.430783,24168,8.4437,{"date":536,"open":460,"high":537,"low":538,"close":411,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",8.305,8.125,-0.03,-0.36,1091769.278612,13526,8.2005,{"date":545,"open":229,"high":546,"low":547,"close":548,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",8.455,8.135,8.29,0,1229581.250054,13064,8.2756,{"date":554,"open":555,"high":556,"low":555,"close":548,"change":356,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",8.18,8.375,2.73,1226479.117449,13531,8.2789,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":199,"percent_change":174,"volume":567,"transactions":568,"vwap":569},"2026-07-31",7.94,8.16,7.92,8.07,1122699.917309,10634,8.0701,{"date":571,"open":459,"high":364,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",7.81,7.99,-0.39,-4.65,1030755.964733,12646,7.9964,{"date":580,"open":581,"high":206,"low":94,"close":459,"change":167,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",8.14,2.44,1534476.702481,16274,8.2638,{"date":587,"open":588,"high":589,"low":588,"close":555,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",7.73,8.415,0.5,6.51,1701287.698181,16156,8.1749,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",7.44,7.765,7.68,0.245,3.3,1451707.908058,12551,7.6673,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",7.38,7.55,7.435,0.055,0.75,1269383.853912,13560,7.4739,{"date":616,"open":617,"high":618,"low":619,"close":607,"change":199,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",7.3,7.4,7.14,1.1,1110143.539139,12723,7.2951,{"date":625,"open":626,"high":627,"low":628,"close":617,"change":498,"percent_change":398,"volume":629,"transactions":630,"vwap":631},"2026-07-22",7.29,7.355,7.09,1248283.878682,13400,7.2496,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":452,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",7.32,7.375,7.195,7.24,-0.96,1034995.250649,10595,7.2592,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":461,"percent_change":648,"volume":649,"transactions":650,"vwap":617},"2026-07-20",7.34,7.43,7.22,7.31,-0.27,1136338.640767,11463,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":308,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-17",7.46,7.5,7.28,7.33,-1.74,1286300,{"date":660,"open":661,"high":662,"low":597,"close":653,"change":461,"percent_change":648,"volume":663,"transactions":9,"vwap":653},"2026-07-16",7.47,7.62,1194200,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-15",7.23,7.54,7.48,0.25,3.46,1257100,{"date":673,"open":674,"high":675,"low":676,"close":666,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":666},"2026-07-14",7.37,7.505,7.21,-0.22,-2.95,1447400,{"date":681,"open":634,"high":682,"low":683,"close":684,"change":356,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-13",7.49,7.215,7.45,3.04,1588300,{"date":688,"open":689,"high":655,"low":690,"close":666,"change":348,"percent_change":691,"volume":692,"transactions":9,"vwap":666},"2026-07-10",7.19,6.91,-0.55,1536100,{"date":694,"open":674,"high":668,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",7.225,7.27,-0.16,-2.15,1519400,{"date":701,"open":668,"high":702,"low":703,"close":645,"change":461,"percent_change":648,"volume":704,"transactions":9,"vwap":645},"2026-07-08",7.51,7.35,1662000,{"date":706,"open":702,"high":707,"low":708,"close":684,"change":316,"percent_change":709,"volume":710,"transactions":9,"vwap":684},"2026-07-07",7.84,7.365,0.68,1555600,{"date":712,"open":713,"high":714,"low":618,"close":618,"change":365,"percent_change":715,"volume":716,"transactions":9,"vwap":618},"2026-07-06",7.7,7.74,-3.01,1281600,{"date":718,"open":563,"high":719,"low":645,"close":720,"change":260,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-02",7.96,7.63,-3.3,3085700,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",7.79,8.05,7.72,7.89,0.1,1.28,1393900,{"date":733,"open":662,"high":734,"low":735,"close":725,"change":380,"percent_change":736,"volume":737,"transactions":9,"vwap":725},"2026-06-30",7.95,7.521,2.1,1956000,{"date":739,"open":740,"high":741,"low":742,"close":720,"change":101,"percent_change":565,"volume":743,"transactions":9,"vwap":720},"2026-06-29",7.11,7.705,7.095,2348800,{"date":745,"open":746,"high":637,"low":747,"close":748,"change":380,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-26",6.99,6.86,7.07,2.32,4708100,{"date":752,"open":753,"high":754,"low":755,"close":690,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":690},"2026-06-25",6.65,6.955,6.52,0.36,5.5,2565100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":157,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-24",6.15,6.615,6.095,6.55,11.39,2717600,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":336,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-23",5.28,5.975,5.88,10.94,3353800,{"date":775,"open":776,"high":777,"low":279,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",4.94,5.31,5.3,0.51,10.65,5059900,{"date":783,"open":769,"high":784,"low":785,"close":786,"change":349,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-18",5.36,4.755,4.79,-8.76,4868900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":87,"volume":796,"transactions":9,"vwap":794},"2026-06-17",5.35,5.555,5.17,5.25,-0.0421,3145400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-16",5.29891,5.34647,5.16304,5.29212,0.0204,0.39,1839411,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-15",5.53668,5.59783,5.24457,5.27174,-0.2989,-5.37,1014061,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-12",5.38723,5.59443,5.37364,5.57065,0.1902,3.54,927066,{"date":825,"open":826,"high":827,"low":828,"close":826,"change":829,"percent_change":779,"volume":830,"transactions":9,"vwap":826},"2026-06-11",5.38043,5.40761,5.3091,0.0272,898067,{"date":832,"open":833,"high":826,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",5.33288,5.26495,5.35326,0.0951,1.81,1175392,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",5.2106,5.32609,5.17663,5.25815,0.0543,1.04,957094,{"date":849,"open":799,"high":850,"low":851,"close":852,"change":853,"percent_change":38,"volume":854,"transactions":9,"vwap":852},"2026-06-08",5.33628,5.14946,5.2038,0.034,1049242,{"date":856,"open":857,"high":810,"low":858,"close":859,"change":829,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-05",5.13587,5.074728,5.16984,0.53,1605952,{"date":863,"open":817,"high":864,"low":857,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-04",5.46875,5.14266,-0.197,-3.69,1105178,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-03",5.4144,5.41712,5.23777,5.33967,-0.1087,-2,1297715,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",5.45516,5.55571,5.38383,5.44837,-0.0408,-0.74,1493786,{"date":888,"open":820,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-01",5.63519,5.43818,5.48913,-0.0815,-1.46,1972774,{"date":896,"open":891,"high":897,"low":898,"close":820,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":820},"2026-05-29",5.58764,5.43139,0.0475,0.86,1564736,{"date":903,"open":883,"high":808,"low":835,"close":904,"change":905,"percent_change":906,"volume":847,"transactions":9,"vwap":904},"2026-05-28",5.5231,0.0815,1.5,{"date":908,"open":808,"high":909,"low":898,"close":910,"change":911,"percent_change":299,"volume":912,"transactions":9,"vwap":910},"2026-05-27",5.61141,5.44158,-0.0951,1410618,{"date":914,"open":864,"high":915,"low":916,"close":808,"change":905,"percent_change":917,"volume":918,"transactions":9,"vwap":808},"2026-05-26",5.58424,5.37704,1.49,2074195,{"date":920,"open":921,"high":922,"low":923,"close":880,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":880},"2026-05-22",5.66576,5.7269,5.35666,-0.2038,-3.6,1179808,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":207,"volume":934,"transactions":9,"vwap":932},"2026-05-21",5.21739,5.68614,5.067935,5.65897,0.4416,1745056,{"date":936,"open":810,"high":937,"low":938,"close":929,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":929},"2026-05-20",5.3125,5.18682,-0.0611,-1.16,1143744,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":670,"volume":949,"transactions":9,"vwap":947},"2026-05-19",5.040761,5.31929,5.03125,5.27853,0.1766,1053952,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":357,"volume":957,"transactions":9,"vwap":955},"2026-05-18",4.97283,5.12228,4.93207,5.1019,0.1291,1100762,{"date":959,"open":960,"high":961,"low":962,"close":952,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":952},"2026-05-15",5.18342,5.30571,4.95924,-0.2785,-5.3,648710,{"date":967,"open":799,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",5.39402,5.22418,5.25136,0.0068,0.13,823584,{"date":975,"open":865,"high":976,"low":977,"close":810,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":810},"2026-05-13",5.29552,5.11549,0.1019,1.98,1251200,{"date":982,"open":819,"high":983,"low":857,"close":865,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":865},"2026-05-12",5.43478,-0.2106,-3.93,1040262,{"date":988,"open":817,"high":989,"low":976,"close":835,"change":990,"percent_change":483,"volume":991,"transactions":9,"vwap":835},"2026-05-11",5.47554,0.0408,1269158,{"date":993,"open":994,"high":995,"low":970,"close":937,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":937},"2026-05-08",5.48234,5.65014,-0.1155,-2.13,1311552,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-07",5.65217,5.77446,5.02038,5.42799,-0.2242,-3.97,2449997,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1001,"change":829,"percent_change":516,"volume":1013,"transactions":9,"vwap":1001},"2026-05-06",5.70652,5.73709,5.6284,729670,{"date":1015,"open":1016,"high":1017,"low":880,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-05",5.49592,5.68954,5.625,0.1562,2.86,940314,{"date":1023,"open":1024,"high":1025,"low":1004,"close":864,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":864},"2026-05-04",5.69293,5.74049,-0.2717,-4.73,1063667,{"date":1030,"open":921,"high":1031,"low":809,"close":1025,"change":836,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1025},"2026-05-01",5.8356,1.68,814016,{"date":1035,"open":1036,"high":1010,"low":1037,"close":1038,"change":956,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-30",5.5163,5.46196,5.64538,2.34,1148602,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1036,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1036},"2026-04-29",5.69973,5.75408,5.50611,-0.231,-4.02,787962,{"date":1050,"open":1051,"high":1044,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-28",5.67255,5.60802,5.74728,0.0747,1.32,754694,{"date":1058,"open":1059,"high":1060,"low":1051,"close":1051,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1051},"2026-04-27",5.81522,5.92391,-0.1698,-2.91,1010822,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":939,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-24",5.86957,5.91033,5.74389,5.84239,-1.03,698022,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":905,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-23",5.82201,5.96467,5.80163,5.90353,1.4,561862,{"date":1081,"open":1077,"high":1060,"low":1002,"close":1074,"change":939,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1074},"2026-04-22",-1.04,961363,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":996,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-21",5.99864,6.012228,5.85598,5.88315,-1.93,605728,{"date":1093,"open":1075,"high":1094,"low":1075,"close":1086,"change":853,"percent_change":317,"volume":1095,"transactions":9,"vwap":1086},"2026-04-20",6.049592,575699,{"date":1097,"open":1098,"high":1099,"low":1059,"close":1075,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1075},"2026-04-17",5.88995,6.059783,0.1155,1.97,1039085,{"date":1104,"open":1053,"high":1088,"low":1053,"close":1105,"change":1100,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-16",5.84918,2.01,882464,{"date":1109,"open":1018,"high":1002,"low":909,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-15",5.7337,0.1087,1.93,741888,{"date":1115,"open":1038,"high":1001,"low":1116,"close":1018,"change":1117,"percent_change":435,"volume":1118,"transactions":9,"vwap":1018},"2026-04-14",5.58084,-0.0272,600282,{"date":1120,"open":1121,"high":1122,"low":808,"close":1001,"change":829,"percent_change":516,"volume":1123,"transactions":9,"vwap":1001},"2026-04-13",5.63859,5.71332,809011,{"date":1125,"open":1126,"high":1076,"low":1127,"close":1018,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1018},"2026-04-10",5.76766,5.55367,-0.1427,-2.47,806509,{"date":1132,"open":1001,"high":1133,"low":1134,"close":1126,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1126},"2026-04-09",5.77785,5.61821,0.0679,1.19,819021,{"date":1139,"open":1140,"high":1141,"low":1001,"close":1043,"change":1117,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1043},"2026-04-08",5.78804,5.87296,-0.47,2132486,{"date":1145,"open":1074,"high":1146,"low":1051,"close":922,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":922},"2026-04-07",5.95788,-0.1562,-2.66,1093696,{"date":1151,"open":1110,"high":1077,"low":1152,"close":1089,"change":836,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1089},"2026-04-06",5.7303,1.64,799149,{"date":1156,"open":1157,"high":1059,"low":1018,"close":1140,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1140},"2026-04-02",5.78125,-0.0747,-1.27,961069,{"date":1162,"open":1163,"high":1087,"low":1044,"close":1164,"change":1165,"percent_change":698,"volume":1166,"transactions":9,"vwap":1164},"2026-04-01",5.95109,5.86277,-0.1291,1433581,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":836,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-31",5.98505,6.086957,5.9409,5.99185,1.61,1576218,{"date":1176,"open":922,"high":1177,"low":922,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-30",5.91712,5.89674,0.163,2.84,1548986,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1110,"change":853,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1110},"2026-03-27",5.67935,5.76087,5.40082,0.6,1207187,{"date":1190,"open":922,"high":1191,"low":834,"close":1043,"change":1192,"percent_change":231,"volume":1193,"transactions":9,"vwap":1043},"2026-03-26",5.79484,-0.0679,657837,{"date":1195,"open":1043,"high":1059,"low":1036,"close":1126,"change":1100,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1126},"2026-03-25",2.04,996102,{"date":1199,"open":808,"high":1140,"low":808,"close":1001,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1001},"2026-03-24",0.0476,0.85,1347469,{"date":1204,"open":1186,"high":909,"low":1186,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-23",5.60462,0.2785,5.23,1924051,{"date":1210,"open":891,"high":1211,"low":937,"close":842,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":842},"2026-03-20",5.50272,-0.163,-2.97,3944371,{"date":1216,"open":842,"high":1211,"low":799,"close":891,"change":1217,"percent_change":405,"volume":1218,"transactions":9,"vwap":891},"2026-03-19",0.1359,1325094,{"date":1220,"open":989,"high":820,"low":833,"close":835,"change":1212,"percent_change":678,"volume":1221,"transactions":9,"vwap":835},"2026-03-18",1898438,{"date":1223,"open":983,"high":1224,"low":1225,"close":1036,"change":1100,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1036},"2026-03-17",5.55707,5.36685,2.14,1505709,{"date":1229,"open":842,"high":871,"low":834,"close":1186,"change":1230,"percent_change":749,"volume":1231,"transactions":9,"vwap":1186},"2026-03-16",0.1223,856998,{"date":1233,"open":1234,"high":800,"low":929,"close":947,"change":990,"percent_change":1235,"volume":1236,"transactions":9,"vwap":947},"2026-03-13",5.28533,0.78,938253,{"date":1238,"open":1239,"high":1240,"low":1239,"close":873,"change":1241,"percent_change":531,"volume":1242,"transactions":9,"vwap":873},"2026-03-12",4.96603,5.32948,0.1834,1844710,{"date":1244,"open":929,"high":976,"low":1245,"close":1246,"change":984,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-11",4.97962,5.054348,-4,4205357,{"date":1250,"open":937,"high":968,"low":844,"close":834,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":834},"2026-03-10",-0.1019,-1.9,1692947,{"date":1255,"open":819,"high":1256,"low":810,"close":1225,"change":911,"percent_change":657,"volume":1257,"transactions":9,"vwap":1225},"2026-03-09",5.4212,1843827,{"date":1259,"open":968,"high":1036,"low":937,"close":1037,"change":892,"percent_change":309,"volume":1260,"transactions":9,"vwap":1037},"2026-03-06",1329510,{"date":1262,"open":808,"high":1038,"low":983,"close":1263,"change":939,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-05",5.54348,-1.09,1041734,{"date":1267,"open":827,"high":1038,"low":1268,"close":1205,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1205},"2026-03-04",5.26834,0.2174,4.04,894829,{"date":1273,"open":1274,"high":817,"low":1275,"close":817,"change":803,"percent_change":1276,"volume":1277,"transactions":9,"vwap":817},"2026-03-03",5.23098,5.19022,0.38,693018,{"date":1279,"open":945,"high":826,"low":852,"close":1225,"change":1117,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1225},"2026-03-02",-0.5,930010,{"date":1283,"open":811,"high":910,"low":929,"close":968,"change":1135,"percent_change":1284,"volume":1285,"transactions":9,"vwap":968},"2026-02-27",1.27,1420186,{"date":1287,"open":945,"high":826,"low":834,"close":842,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":842},"2026-02-26",-0.0136,-0.25,1275782,{"date":1292,"open":1293,"high":820,"low":811,"close":874,"change":984,"percent_change":1294,"volume":1295,"transactions":9,"vwap":874},"2026-02-25",5.55027,-3.79,1446829,{"date":1297,"open":1298,"high":909,"low":983,"close":1293,"change":853,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1293},"2026-02-24",5.52989,0.62,1390010,{"date":1302,"open":1211,"high":1303,"low":1304,"close":1036,"change":1305,"percent_change":669,"volume":1306,"transactions":9,"vwap":1036},"2026-02-23",5.63179,5.47215,0.0136,1689856,{"date":1308,"open":1004,"high":1309,"low":852,"close":1211,"change":1305,"percent_change":669,"volume":1310,"transactions":9,"vwap":1211},"2026-02-20",5.57745,2429683,{"date":1312,"open":826,"high":1313,"low":955,"close":891,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":891},"2026-02-19",5.97826,0.1698,3.19,3181581,{"date":1318,"open":800,"high":1211,"low":947,"close":945,"change":1192,"percent_change":1319,"volume":1320,"transactions":9,"vwap":945},"2026-02-18",-1.26,1165088,{"date":1322,"open":961,"high":1323,"low":961,"close":817,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":817},"2026-02-17",5.47894,0.0883,1.67,842720,{"date":1328,"open":1016,"high":1329,"low":1330,"close":799,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":799},"2026-02-13",5.54688,5.27242,-0.1834,-3.35,810042,{"date":1335,"open":1051,"high":922,"low":827,"close":994,"change":1128,"percent_change":1336,"volume":1337,"transactions":9,"vwap":994},"2026-02-12",-2.54,772947,{"date":1339,"open":1051,"high":1051,"low":1224,"close":1018,"change":1305,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1018},"2026-02-11",0.24,657984,{"date":1343,"open":820,"high":1344,"low":1345,"close":909,"change":1200,"percent_change":900,"volume":1346,"transactions":9,"vwap":909},"2026-02-10",5.67595,5.56046,637523,{"date":1348,"open":883,"high":818,"low":968,"close":1349,"change":1054,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-09",5.56386,1.36,696698,{"date":1353,"open":826,"high":1354,"low":1234,"close":891,"change":1314,"percent_change":1315,"volume":1355,"transactions":9,"vwap":891},"2026-02-06",5.5197,838304,{"date":1357,"open":800,"high":968,"low":1358,"close":945,"change":549,"percent_change":549,"volume":1359,"transactions":9,"vwap":945},"2026-02-05",5.2072,723930,{"date":1361,"open":1004,"high":1362,"low":828,"close":945,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":945},"2026-02-04",5.50951,-0.0544,-1.01,765146,{"date":1367,"open":937,"high":871,"low":1368,"close":819,"change":990,"percent_change":483,"volume":1369,"transactions":9,"vwap":819},"2026-02-03",5.24117,812986,{"date":1371,"open":811,"high":1372,"low":834,"close":833,"change":1200,"percent_change":1373,"volume":1374,"transactions":9,"vwap":833},"2026-02-02",5.43614,0.9,969459,{"date":1376,"open":970,"high":802,"low":1377,"close":1234,"change":1378,"percent_change":308,"volume":1379,"transactions":9,"vwap":1234},"2026-01-30",5.15285,-0.0068,1338342,{"date":1381,"open":1382,"high":1383,"low":1384,"close":802,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":802},"2026-01-29",5.047554,5.32269,5.027174,0.2921,5.84,1194086,{"date":1389,"open":960,"high":970,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-28",4.97622,5,-0.1495,-2.9,1078976,{"date":1396,"open":810,"high":983,"low":1397,"close":851,"change":911,"percent_change":1398,"volume":1399,"transactions":9,"vwap":851},"2026-01-27",5.084918,-1.81,1429018,{"date":1401,"open":1274,"high":819,"low":1274,"close":810,"change":1305,"percent_change":1402,"volume":1403,"transactions":9,"vwap":810},"2026-01-26",0.26,1074560,{"date":1405,"open":826,"high":1186,"low":960,"close":1274,"change":1212,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1274},"2026-01-23",-3.02,1650112,{"date":1409,"open":947,"high":1045,"low":834,"close":968,"change":1314,"percent_change":1410,"volume":1411,"transactions":9,"vwap":968},"2026-01-22",3.25,1256205,{"date":1413,"open":1414,"high":873,"low":1415,"close":969,"change":1314,"percent_change":1416,"volume":1417,"transactions":9,"vwap":969},"2026-01-21",5.081522,4.98641,3.36,2173702,{"date":1419,"open":1246,"high":1420,"low":1382,"close":1246,"change":911,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1246},"2026-01-20",5.17799,-1.85,1690445,{"date":1424,"open":801,"high":801,"low":858,"close":851,"change":1378,"percent_change":308,"volume":1425,"transactions":9,"vwap":851},"2026-01-16",1045856,{"date":1427,"open":1003,"high":859,"low":962,"close":1428,"change":1019,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-15",5.15625,3.12,1074413,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1391,"change":1230,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1391},"2026-01-14",4.86413,5.023777,2.51,1416947,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-13",4.8913,4.92527,4.7928,4.87772,-0.0204,-0.42,1811443,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":853,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-12",4.84375,4.95245,4.81997,4.8981,0.7,2608678,{"date":1455,"open":1456,"high":1457,"low":26,"close":1433,"change":1111,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1433},"2026-01-09",4.74185,4.8947,2.29,1385446,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":845,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-08",4.65353,4.79959,4.64334,4.75543,1.16,2505197,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1128,"percent_change":678,"volume":1474,"transactions":9,"vwap":1473},"2026-01-07",4.83696,5.030571,4.67391,4.70109,1818067,{"date":1476,"open":1439,"high":1477,"low":1450,"close":1448,"change":892,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1448},"2026-01-06",4.94565,-1.65,1206010,{"date":1481,"open":1477,"high":1482,"low":1483,"close":1440,"change":1484,"percent_change":638,"volume":1485,"transactions":9,"vwap":1440},"2026-01-05",5.033967,4.90149,-0.0476,1353798,{"date":1487,"open":931,"high":1428,"low":1488,"close":952,"change":911,"percent_change":1489,"volume":1490,"transactions":9,"vwap":952},"2026-01-02",4.96264,-1.88,1135942,{"date":1492,"open":1414,"high":955,"low":1493,"close":931,"change":1288,"percent_change":648,"volume":1494,"transactions":9,"vwap":931},"2025-12-31",4.99321,838451,{"date":1496,"open":1428,"high":883,"low":858,"close":1414,"change":1158,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1414},"2025-12-30",-1.45,859206,{"date":1500,"open":1428,"high":826,"low":1501,"close":1428,"change":549,"percent_change":549,"volume":1502,"transactions":9,"vwap":1428},"2025-12-29",5.095109,719072,{"date":1504,"open":1275,"high":1505,"low":851,"close":1428,"change":1484,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1428},"2025-12-26",5.36345,-0.91,754547,{"date":1509,"open":810,"high":961,"low":1510,"close":852,"change":884,"percent_change":1511,"volume":1512,"transactions":9,"vwap":852},"2025-12-24",5.1053,-0.78,488410,{"date":1514,"open":1274,"high":1383,"low":1515,"close":810,"change":549,"percent_change":549,"volume":1516,"transactions":9,"vwap":810},"2025-12-23",5.19701,958714,{"date":1518,"open":989,"high":1184,"low":841,"close":810,"change":984,"percent_change":1519,"volume":1520,"transactions":9,"vwap":810},"2025-12-22",-3.86,1325536,{"date":1522,"open":1309,"high":1052,"low":910,"close":880,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":880},"2025-12-19",-0.0883,-1.59,4970355,{"date":1527,"open":1018,"high":1110,"low":1528,"close":1263,"change":1117,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1263},"2025-12-18",5.52649,-0.49,1181722,{"date":1532,"open":1051,"high":1017,"low":1293,"close":820,"change":1251,"percent_change":1533,"volume":1534,"transactions":9,"vwap":820},"2025-12-17",-1.8,1248698,{"date":1536,"open":1053,"high":1031,"low":1211,"close":1051,"change":1251,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1051},"2025-12-16",-1.76,1304928,{"date":1540,"open":1089,"high":1089,"low":1541,"close":1002,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1002},"2025-12-15",5.75747,-0.0543,-0.93,1105766,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1165,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-12",5.94429,5.96128,5.80842,5.8288,-2.17,959597,{"date":1554,"open":1031,"high":1555,"low":1076,"close":1146,"change":1179,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1146},"2025-12-11",5.98166,2.81,962982,{"date":1559,"open":1122,"high":1059,"low":1024,"close":1191,"change":978,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1191},"2025-12-10",1.79,911315,{"date":1563,"open":1069,"high":1564,"low":1051,"close":1024,"change":1128,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1024},"2025-12-09",5.93071,-2.45,939136,{"date":1568,"open":1569,"high":1570,"low":1191,"close":1031,"change":1571,"percent_change":1519,"volume":1572,"transactions":9,"vwap":1031},"2025-12-08",6.066576,6.07337,-0.2344,941786,{"date":1574,"open":1575,"high":1576,"low":1089,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-05",5.97147,6.20245,6.069973,0.0917,1.53,1130496,{"date":1582,"open":1583,"high":1584,"low":1088,"close":1313,"change":829,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1313},"2025-12-04",5.9375,6.046196,0.46,1067936,{"date":1588,"open":1087,"high":1569,"low":1589,"close":1163,"change":1443,"percent_change":141,"volume":1590,"transactions":9,"vwap":1163},"2025-12-03",5.92527,1081920,{"date":1592,"open":1075,"high":1577,"low":1105,"close":1575,"change":829,"percent_change":1585,"volume":1593,"transactions":9,"vwap":1575},"2025-12-02",1480096,{"date":1595,"open":1098,"high":1596,"low":1597,"close":1547,"change":549,"percent_change":549,"volume":1598,"transactions":9,"vwap":1547},"2025-12-01",5.96807,5.85938,815046,{"date":1600,"open":1169,"high":1169,"low":1601,"close":1547,"change":884,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1547},"2025-11-28",5.89334,-0.68,422611,{"date":1605,"open":1067,"high":1606,"low":1067,"close":1169,"change":990,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1169},"2025-11-26",6.04144,0.69,950470,{"date":1610,"open":1164,"high":1172,"low":1011,"close":1547,"change":1269,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1547},"2025-11-25",3.8,1285498,{"date":1614,"open":1038,"high":1126,"low":871,"close":922,"change":1135,"percent_change":1615,"volume":1616,"transactions":9,"vwap":922},"2025-11-24",1.2,1585491,{"date":1618,"open":864,"high":1110,"low":1619,"close":932,"change":821,"percent_change":1620,"volume":1621,"transactions":9,"vwap":932},"2025-11-21",5.34307,3.48,1324800,{"date":1623,"open":1303,"high":1303,"low":1256,"close":864,"change":1158,"percent_change":1624,"volume":1625,"transactions":9,"vwap":864},"2025-11-20",-1.35,1051008,{"date":1627,"open":809,"high":1303,"low":994,"close":1263,"change":1158,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1263},"2025-11-19",-1.33,805478,{"date":1631,"open":904,"high":1001,"low":923,"close":1134,"change":836,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1134},"2025-11-18",1.72,612058,{"date":1635,"open":809,"high":1001,"low":904,"close":904,"change":892,"percent_change":1497,"volume":1636,"transactions":9,"vwap":904},"2025-11-17",791494,{"date":1638,"open":820,"high":1639,"low":904,"close":1205,"change":853,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1205},"2025-11-14",5.61481,0.61,717158,{"date":1643,"open":915,"high":932,"low":1036,"close":820,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":820},"2025-11-13",-0.034,-0.61,831974,{"date":1648,"open":1211,"high":1639,"low":1649,"close":1205,"change":1230,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1205},"2025-11-12",5.41101,2.23,1169210,{"date":1653,"open":1349,"high":1134,"low":898,"close":994,"change":1542,"percent_change":1654,"volume":1655,"transactions":9,"vwap":994},"2025-11-11",-0.98,1276077,{"date":1657,"open":1256,"high":932,"low":968,"close":808,"change":1217,"percent_change":1658,"volume":1659,"transactions":9,"vwap":808},"2025-11-10",2.52,1154784,{"date":1661,"open":1031,"high":1662,"low":817,"close":1186,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1186},"2025-11-07",6.019022,-0.4348,-7.45,1851482,{"date":1667,"open":1016,"high":1668,"low":1505,"close":1031,"change":1669,"percent_change":637,"volume":1670,"transactions":9,"vwap":1031},"2025-11-06",6.1447,0.394,2887770,{"date":1672,"open":833,"high":891,"low":976,"close":910,"change":1111,"percent_change":1196,"volume":1265,"transactions":9,"vwap":910},"2025-11-05",{"date":1674,"open":835,"high":1263,"low":834,"close":833,"change":1117,"percent_change":1675,"volume":1676,"transactions":9,"vwap":833},"2025-11-04",-0.51,1526611,{"date":1678,"open":1679,"high":1225,"low":929,"close":1679,"change":1288,"percent_change":1289,"volume":1680,"transactions":9,"vwap":1679},"2025-11-03",5.36005,993158,{"date":1682,"open":842,"high":1683,"low":810,"close":819,"change":1305,"percent_change":669,"volume":1684,"transactions":9,"vwap":819},"2025-10-31",5.4178,1179366,{"date":1686,"open":960,"high":880,"low":1687,"close":1679,"change":1100,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1679},"2025-10-30",5.16644,2.2,954445,{"date":1691,"open":909,"high":909,"low":859,"close":810,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":810},"2025-10-29",-0.2581,-4.69,1561056,{"date":1696,"open":1303,"high":1024,"low":994,"close":1211,"change":1061,"percent_change":261,"volume":1697,"transactions":9,"vwap":1211},"2025-10-28",1750355,{"date":1699,"open":1060,"high":1700,"low":1018,"close":1051,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1051},"2025-10-27",5.96875,-0.2514,-4.24,1069702,{"date":1705,"open":1549,"high":1564,"low":1191,"close":1060,"change":948,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1060},"2025-10-24",3.07,728051,{"date":1709,"open":1025,"high":1710,"low":1012,"close":1053,"change":829,"percent_change":516,"volume":1711,"transactions":9,"vwap":1053},"2025-10-23",5.77106,774272,{"date":1713,"open":1303,"high":1068,"low":1714,"close":1715,"change":990,"percent_change":111,"volume":1716,"transactions":9,"vwap":1715},"2025-10-22",5.59103,5.72011,932806,{"date":1718,"open":809,"high":1053,"low":809,"close":1184,"change":905,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1184},"2025-10-21",1.46,579232,{"date":1722,"open":1122,"high":1025,"low":809,"close":809,"change":1542,"percent_change":638,"volume":1723,"transactions":9,"vwap":809},"2025-10-20",752486,{"date":1725,"open":817,"high":1726,"low":1727,"close":1001,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1001},"2025-10-17",5.70312,5.27514,0.2106,3.87,1006554,{"date":1732,"open":1298,"high":1224,"low":817,"close":910,"change":1484,"percent_change":1733,"volume":1734,"transactions":9,"vwap":910},"2025-10-16",-0.87,671379,{"date":1736,"open":910,"high":1309,"low":1737,"close":891,"change":1111,"percent_change":1738,"volume":1739,"transactions":9,"vwap":891},"2025-10-15",5.42459,2.02,608378,{"date":1741,"open":1234,"high":1004,"low":1234,"close":826,"change":1305,"percent_change":669,"volume":1742,"transactions":9,"vwap":826},"2025-10-14",747629,{"date":1744,"open":833,"high":1745,"low":976,"close":1225,"change":978,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1225},"2025-10-13",5.39062,1.94,679181,{"date":1749,"open":983,"high":1354,"low":1750,"close":834,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":834},"2025-10-10",5.25476,-0.1902,-3.49,1178630,{"date":1755,"open":1349,"high":809,"low":983,"close":880,"change":875,"percent_change":1756,"volume":1757,"transactions":9,"vwap":880},"2025-10-09",-1.95,1211162,{"date":1759,"open":1025,"high":1025,"low":1224,"close":1349,"change":1165,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1349},"2025-10-08",-2.27,1321709,{"date":1763,"open":1126,"high":1076,"low":1051,"close":1024,"change":892,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1024},"2025-10-07",-1.41,1927142,{"date":1767,"open":1025,"high":1768,"low":1122,"close":1002,"change":990,"percent_change":499,"volume":1769,"transactions":9,"vwap":1002},"2025-10-06",5.87976,881434,{"date":1771,"open":1018,"high":1025,"low":1018,"close":1110,"change":956,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1110},"2025-10-03",2.3,913965,{"date":1775,"open":932,"high":1110,"low":809,"close":1205,"change":1363,"percent_change":638,"volume":1776,"transactions":9,"vwap":1205},"2025-10-02",856262,{"date":1778,"open":1025,"high":1126,"low":932,"close":932,"change":1158,"percent_change":1779,"volume":1780,"transactions":9,"vwap":932},"2025-10-01",-1.3,975200,{"date":1782,"open":1010,"high":1550,"low":1783,"close":1110,"change":829,"percent_change":516,"volume":1784,"transactions":9,"vwap":1110},"2025-09-30",5.66848,1014208,{"date":1786,"open":1025,"high":1025,"low":1001,"close":1010,"change":971,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1010},"2025-09-29",0.12,1267834,{"date":1790,"open":1303,"high":1791,"low":1792,"close":1043,"change":978,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1043},"2025-09-26",5.71671,5.49932,1.82,1068819,{"date":1796,"open":1224,"high":1038,"low":1354,"close":809,"change":549,"percent_change":549,"volume":1797,"transactions":9,"vwap":809},"2025-09-25",1805850,{"date":1799,"open":930,"high":930,"low":1127,"close":809,"change":1158,"percent_change":1800,"volume":1801,"transactions":9,"vwap":809},"2025-09-24",-1.32,1813651,{"date":1803,"open":1126,"high":1002,"low":1038,"close":1051,"change":1158,"percent_change":1779,"volume":1804,"transactions":9,"vwap":1051},"2025-09-23",1274458,{"date":1806,"open":1036,"high":1807,"low":883,"close":1053,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1053},"2025-09-22",5.78465,0.2581,4.7,1862080,{"date":1812,"open":1309,"high":1121,"low":1304,"close":891,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":891},"2025-09-19",-0.1359,-2.42,4410406,{"date":1817,"open":1298,"high":1121,"low":910,"close":1018,"change":1314,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1018},"2025-09-18",3.11,1468173,{"date":1821,"open":1225,"high":1354,"low":1225,"close":880,"change":1324,"percent_change":1822,"volume":1823,"transactions":9,"vwap":880},"2025-09-17",1.65,1496877,{"date":1825,"open":873,"high":882,"low":865,"close":1225,"change":1111,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1225},"2025-09-16",2.07,1945101,{"date":1829,"open":969,"high":1830,"low":865,"close":844,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":844},"2025-09-15",5.28193,0.0611,1.18,967546,{"date":1835,"open":970,"high":947,"low":1836,"close":1515,"change":1192,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1515},"2025-09-12",5.13927,-1.29,1334221,{"date":1840,"open":873,"high":811,"low":938,"close":834,"change":829,"percent_change":1841,"volume":1842,"transactions":9,"vwap":834},"2025-09-11",0.52,1337459,{"date":1844,"open":842,"high":1845,"low":969,"close":873,"change":875,"percent_change":1846,"volume":1847,"transactions":9,"vwap":873},"2025-09-10",5.37228,-2.03,1948486,{"date":1849,"open":827,"high":827,"low":947,"close":800,"change":1158,"percent_change":1850,"volume":1851,"transactions":9,"vwap":800},"2025-09-09",-1.38,1821158,{"date":1853,"open":1263,"high":1263,"low":1854,"close":1256,"change":1165,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1256},"2025-09-08",5.15965,-2.33,2778106,{"date":1858,"open":915,"high":932,"low":904,"close":1293,"change":549,"percent_change":549,"volume":1859,"transactions":9,"vwap":1293},"2025-09-05",1321856,{"date":1861,"open":1036,"high":1349,"low":1862,"close":1293,"change":1135,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1293},"2025-09-04",5.46535,1.24,1419155,{"date":1866,"open":827,"high":1867,"low":1186,"close":994,"change":1200,"percent_change":162,"volume":1868,"transactions":9,"vwap":994},"2025-09-03",5.51291,1703987,{"date":1870,"open":808,"high":1714,"low":968,"close":983,"change":1871,"percent_change":1062,"volume":1872,"transactions":9,"vwap":983},"2025-09-02",-0.1631,2129395,{"date":1874,"open":1121,"high":1121,"low":808,"close":809,"change":1117,"percent_change":435,"volume":1875,"transactions":9,"vwap":809},"2025-08-29",1766842,{"date":1877,"open":915,"high":889,"low":864,"close":1018,"change":990,"percent_change":106,"volume":1878,"transactions":9,"vwap":1018},"2025-08-28",1650848,{"date":1880,"open":1714,"high":1134,"low":1016,"close":915,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":915},"2025-08-27",-0.0475,-0.84,1508800,{"date":1885,"open":1184,"high":1185,"low":809,"close":1303,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1303},"2025-08-26",0.0238,0.42,3145811,{"date":1890,"open":1036,"high":1010,"low":983,"close":1052,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1052},"2025-08-25",0.0849,1.54,1836614,{"date":1895,"open":989,"high":1293,"low":955,"close":904,"change":905,"percent_change":906,"volume":1896,"transactions":9,"vwap":904},"2025-08-22",2144557,{"date":1898,"open":835,"high":910,"low":1899,"close":910,"change":829,"percent_change":590,"volume":1900,"transactions":9,"vwap":910},"2025-08-21",5.3159,1018035,{"date":1902,"open":827,"high":1903,"low":850,"close":871,"change":803,"percent_change":1276,"volume":1904,"transactions":9,"vwap":871},"2025-08-20",5.44497,1129318,{"date":1906,"open":989,"high":1528,"low":1619,"close":968,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":968},"2025-08-19",-0.0781,-1.43,1497613,{"date":1911,"open":864,"high":897,"low":1256,"close":1304,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1304},"2025-08-18",0.0442,0.81,2079494,{"date":1916,"open":947,"high":1298,"low":873,"close":1004,"change":1241,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1004},"2025-08-15",3.5,2844934,{"date":1920,"open":970,"high":1750,"low":955,"close":810,"change":1443,"percent_change":574,"volume":1921,"transactions":9,"vwap":810},"2025-08-14",1428134,{"date":1923,"open":852,"high":799,"low":1924,"close":834,"change":1324,"percent_change":1925,"volume":1926,"transactions":9,"vwap":834},"2025-08-13",5.12908,1.71,2389939,{"date":1928,"open":810,"high":1240,"low":977,"close":843,"change":1644,"percent_change":1929,"volume":1930,"transactions":9,"vwap":843},"2025-08-12",-0.65,3894323,{"date":1932,"open":827,"high":1309,"low":801,"close":841,"change":984,"percent_change":1933,"volume":1934,"transactions":9,"vwap":841},"2025-08-11",-3.88,4059040,{"date":1936,"open":1004,"high":1036,"low":859,"close":1256,"change":1378,"percent_change":308,"volume":1937,"transactions":9,"vwap":1256},"2025-08-08",7186304,{"date":1939,"open":819,"high":1940,"low":929,"close":1004,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1004},"2025-08-07",5.82541,0.4552,9.15,9285229,{"date":1945,"open":1477,"high":1384,"low":1946,"close":952,"change":990,"percent_change":398,"volume":1947,"transactions":9,"vwap":952},"2025-08-06",4.93886,2289402,{"date":1949,"open":1449,"high":1245,"low":1950,"close":954,"change":549,"percent_change":549,"volume":1951,"transactions":9,"vwap":954},"2025-08-05",4.81658,1959526,{"date":1953,"open":1433,"high":1493,"low":1954,"close":954,"change":978,"percent_change":1955,"volume":1956,"transactions":9,"vwap":954},"2025-08-04",4.82677,2.11,2728352,{"date":1958,"open":1950,"high":1959,"low":1960,"close":1961,"change":1443,"percent_change":1444,"volume":1962,"transactions":9,"vwap":1961},"2025-08-01",4.88111,4.6875,4.83016,3053811,{"date":1964,"open":1965,"high":1457,"low":1965,"close":1966,"change":905,"percent_change":1925,"volume":1967,"transactions":9,"vwap":1966},"2025-07-31",4.73505,4.85054,2539789,{"date":1969,"open":1473,"high":1463,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-07-30",4.51766,4.76902,0.1494,3.23,2383462,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":549,"percent_change":549,"volume":1981,"transactions":9,"vwap":1980},"2025-07-29",4.66712,4.70788,4.57541,4.61957,1440499,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1980,"change":549,"percent_change":549,"volume":1987,"transactions":9,"vwap":1980},"2025-07-28",4.61277,4.64674,4.51087,1359686,{"date":1989,"open":1985,"high":1985,"low":1990,"close":1980,"change":1117,"percent_change":476,"volume":1991,"transactions":9,"vwap":1980},"2025-07-25",4.41916,1307578,{"date":1993,"open":1994,"high":1960,"low":1995,"close":1985,"change":911,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1985},"2025-07-24",4.68071,4.50408,-2.01,1574746,{"date":1999,"open":1986,"high":1450,"low":2000,"close":1456,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1456},"2025-07-23",4.4837,0.231,5.12,3352186,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1986,"change":853,"percent_change":2008,"volume":861,"transactions":9,"vwap":1986},"2025-07-22",4.4769,4.56861,0.76,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2006,"change":990,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2006},"2025-07-21",4.46332,4.59918,4.40557,0.92,1438438,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":875,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-07-18",4.53804,4.57201,4.38179,4.43614,-2.39,2470310,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":948,"percent_change":1270,"volume":2030,"transactions":9,"vwap":2029},"2025-07-17",4.36141,4.61617,4.25951,4.54484,2446464,{"date":2032,"open":2033,"high":2006,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-07-16",4.34103,4.24932,4.36821,0.0544,1.26,3193504,{"date":2040,"open":1986,"high":1986,"low":2041,"close":2042,"change":1192,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-15",4.23234,4.31386,-1.55,2751610,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2020,"change":1054,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2020},"2025-07-14",4.32065,4.39198,4.25611,1.73,1309491,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1881,"percent_change":1264,"volume":2058,"transactions":9,"vwap":2057},"2025-07-11",4.30027,4.32745,4.12364,4.30707,2526099,{"date":2060,"open":2061,"high":2062,"low":2041,"close":2063,"change":978,"percent_change":428,"volume":2064,"transactions":9,"vwap":2063},"2025-07-10",4.2663,4.38859,4.35462,1563117,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":996,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-09",4.40897,4.15421,4.25272,-2.64,1058810,{"date":2073,"open":2074,"high":2000,"low":2075,"close":2035,"change":911,"percent_change":997,"volume":2076,"transactions":9,"vwap":2035},"2025-07-08",4.47011,4.021739,2467661,{"date":2078,"open":2079,"high":1995,"low":2080,"close":2011,"change":1443,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2011},"2025-07-07",4.44973,4.11685,-0.45,4828454,{"date":2084,"open":2085,"high":1970,"low":2035,"close":2000,"change":1135,"percent_change":1892,"volume":2086,"transactions":9,"vwap":2000},"2025-07-03",4.41576,1520723,{"date":2088,"open":2026,"high":2089,"low":2090,"close":2085,"change":899,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2085},"2025-07-02",4.43274,4.27989,1.09,2851706,{"date":2094,"open":2095,"high":2021,"low":2095,"close":2035,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2035},"2025-07-01",4.21875,0.1427,3.38,1407821,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1054,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-30",4.17799,4.31726,4.13723,4.22554,1.8,1986758,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1135,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-06-27",4.096467,4.1644,3.94701,4.15082,1.66,2102752,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1230,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-26",3.98098,4.093071,3.94022,4.08288,3.09,1457280,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":875,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-25",4.04212,4.13383,3.92663,3.9606,-2.67,851110,{"date":2132,"open":2133,"high":2109,"low":2117,"close":2134,"change":1324,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-24",4.035326,4.069293,2.22,1755360,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2117,"change":905,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2117},"2025-06-23",3.89946,3.98777,3.8519,2.09,753075,{"date":2145,"open":2139,"high":2146,"low":2147,"close":2139,"change":990,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2139},"2025-06-20",3.98438,3.86549,1.06,3769350,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":836,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-18",3.77717,3.87228,3.73641,3.8587,2.53,1204096,{"date":2159,"open":2155,"high":2155,"low":2160,"close":2161,"change":911,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-17",3.72622,3.76359,-2.46,772358,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2155,"change":1269,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2155},"2025-06-16",3.6413,3.87568,3.62092,5.97,2602202,{"date":2172,"open":2173,"high":2152,"low":2174,"close":2166,"change":1813,"percent_change":925,"volume":2175,"transactions":9,"vwap":2166},"2025-06-13",3.70924,3.63451,2117030,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2152,"change":1314,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2152},"2025-06-12",3.60734,3.79416,3.57337,4.71,1385152,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2178,"change":1542,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2178},"2025-06-11",3.67527,3.70584,3.59035,-1.48,995955,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":978,"percent_change":1020,"volume":2196,"transactions":9,"vwap":2195},"2025-06-10",3.58016,3.66848,3.54959,3.66168,1150515,{"date":2198,"open":2199,"high":2168,"low":2200,"close":2201,"change":905,"percent_change":1039,"volume":2202,"transactions":9,"vwap":2201},"2025-06-09",3.48505,3.48166,3.55978,1415622,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1443,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-06-06",3.50543,3.5428,3.42052,3.47826,-0.58,1733280,{"date":2212,"open":2213,"high":2214,"low":2208,"close":2215,"change":884,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-05",3.5394,3.55299,3.49864,-1.15,1028928,{"date":2219,"open":2220,"high":2201,"low":2221,"close":2213,"change":1200,"percent_change":1350,"volume":2222,"transactions":9,"vwap":2213},"2025-06-04",3.51902,3.46467,966368,{"date":2224,"open":2225,"high":2215,"low":2226,"close":2227,"change":905,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-03",3.40353,3.38995,3.49185,2.39,1195706,{"date":2231,"open":2226,"high":2232,"low":2233,"close":2234,"change":1305,"percent_change":278,"volume":2235,"transactions":9,"vwap":2234},"2025-06-02",3.4341,3.32201,3.41033,1049978,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":884,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-05-30",3.4375,3.35258,3.39674,-1.19,1230150,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2238,"change":829,"percent_change":326,"volume":2247,"transactions":9,"vwap":2238},"2025-05-29",3.44429,3.34579,677562,{"date":2249,"open":2221,"high":2250,"low":2251,"close":2234,"change":1523,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2234},"2025-05-28",3.47486,3.38655,-2.52,661370,{"date":2255,"open":2220,"high":2256,"low":2208,"close":2215,"change":803,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2215},"2025-05-27",3.59715,0.59,890118,{"date":2260,"open":2226,"high":2261,"low":2226,"close":2208,"change":803,"percent_change":2257,"volume":2262,"transactions":9,"vwap":2208},"2025-05-23",3.48845,800032,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":990,"percent_change":1136,"volume":2269,"transactions":9,"vwap":2268},"2025-05-22",3.38315,3.49524,3.37976,3.45788,1157581,{"date":2271,"open":2214,"high":2272,"low":2273,"close":2274,"change":996,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-21",3.56658,3.39334,3.41712,-3.27,1287558,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":853,"percent_change":200,"volume":2283,"transactions":9,"vwap":2282},"2025-05-20",3.47147,3.5462,3.42391,3.53261,1285939,{"date":2285,"open":2286,"high":2287,"low":2261,"close":2215,"change":1751,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2215},"2025-05-19",3.6481,3.71264,-5.16,1445357,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":549,"percent_change":549,"volume":2296,"transactions":9,"vwap":2295},"2025-05-16",3.68207,3.72283,3.62772,3.68886,2339450,{"date":2298,"open":2268,"high":2299,"low":2268,"close":2295,"change":2300,"percent_change":647,"volume":2301,"transactions":9,"vwap":2295},"2025-05-15",3.75,0.2514,2531693,{"date":2303,"open":2304,"high":2279,"low":2305,"close":2238,"change":1200,"percent_change":1078,"volume":2306,"transactions":9,"vwap":2238},"2025-05-14",3.36957,3.29823,2048582,{"date":2308,"open":2309,"high":2205,"low":2310,"close":2226,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2226},"2025-05-13",3.125,3.040761,0.3057,9.91,10740595,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1288,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-12",3.14538,3.22011,2.96196,3.084239,-0.44,4135584,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":892,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-09",3.19973,3.3356,3.012908,3.097826,-2.56,3792314,{"date":2331,"open":2332,"high":2292,"low":177,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-05-08",3.65149,3.17935,-0.5978,-15.83,13935571,{"date":2338,"open":2339,"high":2340,"low":2154,"close":2152,"change":899,"percent_change":1284,"volume":2341,"transactions":9,"vwap":2152},"2025-05-07",3.77038,3.84171,1145658,{"date":2343,"open":2272,"high":2154,"low":2272,"close":2344,"change":956,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-06",3.72962,3.59,1219994,{"date":2348,"open":2174,"high":2349,"low":2350,"close":2351,"change":939,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-05",3.65829,3.59375,3.60054,-1.67,1378086,{"date":2355,"open":2195,"high":2356,"low":2294,"close":2195,"change":803,"percent_change":101,"volume":2357,"transactions":9,"vwap":2195},"2025-05-02",3.69905,738208,{"date":2359,"open":2339,"high":2360,"low":2361,"close":2166,"change":911,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2166},"2025-05-01",3.79484,3.61413,-2.55,931629,{"date":2365,"open":2366,"high":2367,"low":2294,"close":2154,"change":1378,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2154},"2025-04-30",3.71603,3.76698,-0.18,1232800,{"date":2371,"open":2152,"high":2141,"low":2287,"close":2372,"change":939,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-04-29",3.74321,-1.61,793555,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1305,"percent_change":756,"volume":2381,"transactions":9,"vwap":2380},"2025-04-28",3.79755,3.83152,3.7466,3.80435,791347,{"date":2383,"open":2161,"high":2384,"low":2385,"close":2386,"change":1288,"percent_change":540,"volume":2387,"transactions":9,"vwap":2386},"2025-04-25",3.81114,3.73981,3.79076,689190,{"date":2389,"open":2195,"high":2340,"low":2174,"close":2380,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2380},"2025-04-24",0.1495,4.09,1290061,{"date":181,"open":2193,"high":2394,"low":2166,"close":2395,"change":1288,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},3.71943,3.65489,-0.37,1628326]