[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUMN":3,"homepage-market-summary":31,"stock-historical-LUMN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LUMN","2026-10-06",{"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},"Lumen Technologies, Inc.","NYSE",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","Lumen Technologies is one of the largest telecommunications carriers serving global enterprises. The merger with Level 3 in 2017, the 2022 divestiture of much of its local phone business in rural areas, and the 2026 sale of its remaining consumer fiber network to AT&T have shifted the company's operations away from the legacy consumer business and toward enterprise services, which account for about 85%-90% of revenue. Lumen offers businesses a full suite of communications services, providing colocation and data center services, data transportation, phone service, and internet access.","21,000","Monroe, LA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.905,5.72,5.92,5.58,5.62,0.285,5.07,11129387.929748,40591,5.7755,11.95,5.38,14473889.750296397,8,9801,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3.23,14069987,5135545417.074692,76.8,"2025-04-24",[185,186,196,206,214,225,235,244,255,265,276,286,295,304,314,325,334,344,355,365,375,384,394,403,411,418,427,438,447,456,465,473,482,492,499,509,517,526,536,544,550,559,569,577,585,593,601,608,617,623,630,637,644,651,660,668,674,680,685,692,695,700,706,712,717,722,727,733,742,750,758,767,773,781,788,796,802,809,816,822,828,835,842,851,859,868,876,885,893,902,911,918,927,935,941,947,955,961,969,977,984,993,1001,1008,1014,1021,1028,1034,1040,1047,1053,1059,1066,1071,1077,1081,1087,1094,1098,1103,1108,1116,1123,1129,1133,1140,1148,1151,1157,1161,1166,1170,1174,1178,1183,1188,1193,1198,1203,1207,1211,1216,1220,1225,1229,1234,1237,1240,1244,1248,1252,1255,1262,1267,1272,1280,1287,1291,1297,1302,1307,1312,1317,1321,1324,1329,1333,1338,1343,1349,1356,1362,1365,1371,1377,1383,1387,1390,1394,1398,1404,1410,1416,1420,1425,1430,1435,1440,1445,1449,1453,1457,1463,1468,1475,1479,1483,1486,1491,1497,1502,1506,1509,1513,1519,1522,1527,1532,1537,1542,1549,1555,1561,1566,1570,1573,1577,1581,1585,1590,1593,1598,1602,1606,1611,1617,1624,1630,1638,1643,1648,1656,1662,1666,1673,1678,1681,1687,1691,1695,1700,1704,1708,1712,1717,1722,1726,1730,1734,1737,1742,1746,1751,1755,1760,1764,1769,1771,1776,1781,1786,1792,1796,1799,1802,1806,1810,1815,1820,1824,1828,1833,1839,1847,1852,1859,1865,1872,1878,1885,1891,1896,1901,1908,1915,1920,1927,1932,1937,1942,1949,1954,1960,1965,1970,1975,1979,1986,1992,1995,2001,2004,2009,2013,2017,2022,2026,2031,2036,2040,2045,2050,2053,2056,2059,2064,2068,2071,2075,2079,2082,2086,2090,2095,2100,2106,2113,2119,2124,2128,2134,2140,2143,2148,2151,2154,2159,2163,2166,2170,2174,2179,2185,2189,2194,2197,2201,2204,2208,2214,2219,2222,2225,2228,2231,2235,2238,2241,2245,2250,2256,2263,2270,2274,2279],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",5.75,5.775,5.585,-0.13,-2.26,13138689.347903,38021,5.653,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",5.68,5.88,5.605,0.16,2.86,12126937.626166,41466,5.7437,{"date":207,"open":208,"high":17,"low":27,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",5.59,-0.01,-0.18,22414436.46186,47601,5.5871,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",5.57,5.65,5.52,5.6,0.06,1.08,10258976.762045,34083,5.5889,{"date":226,"open":227,"high":20,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",5.56,5.46,5.54,0.01,0.18,10056599.531183,38517,5.5384,{"date":236,"open":217,"high":237,"low":238,"close":239,"change":210,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",5.7597,5.495,5.53,-3.15,12932006.772752,44307,5.5665,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",5.86,5.955,5.7,5.71,-0.15,-2.56,9572818.799878,33146,5.7884,{"date":256,"open":257,"high":258,"low":259,"close":246,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",6.05,6.055,5.82,-0.27,-4.4,12707470.324363,40154,5.9105,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",6.36,6.37,6.11,6.13,-0.25,-3.92,9711073.483262,41811,6.1777,{"date":277,"open":278,"high":279,"low":267,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",6.48,6.54,6.38,-0.08,-1.24,9475025.268792,33991,6.425,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":220,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",6.57,6.34,6.46,0.94,11421120.023086,36220,6.4421,{"date":296,"open":297,"high":288,"low":298,"close":299,"change":281,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",6.51,6.33,6.4,-1.23,30949996.405504,48948,6.4085,{"date":305,"open":306,"high":307,"low":308,"close":278,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",6.92,6.99,6.44,-0.19,-2.85,13458357.655661,51640,6.6122,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",6.93,7.04,6.6,6.67,-0.16,-2.34,11808226.391998,41926,6.7556,{"date":326,"open":317,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",7.17,6.83,-0.2,-2.84,13823863.172825,52867,6.991,{"date":335,"open":336,"high":337,"low":319,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",6.77,7.18,7.03,0.09,1.3,13378028.7623,53463,6.9944,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",7,7.27,6.925,6.94,0.13,1.91,16671328.132957,61928,7.0713,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",6.71,6.86,6.63,6.81,0,11156904.651726,48145,6.7792,{"date":366,"open":367,"high":368,"low":369,"close":360,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",6.65,6.875,6.4701,0.17,2.56,12918600.452115,55215,6.7376,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":191,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",6.84,6.495,6.64,-1.92,11695486.820836,50320,6.6488,{"date":385,"open":386,"high":387,"low":388,"close":336,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",6.98,7.07,6.74,-0.14,-2.03,8543315.537527,38882,6.8512,{"date":395,"open":306,"high":317,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",6.55,6.91,0.1,1.47,13730576.204579,53811,6.7916,{"date":404,"open":405,"high":406,"low":299,"close":360,"change":407,"percent_change":388,"volume":408,"transactions":409,"vwap":410},"2026-09-02",6.43,6.89,0.43,15425701.173587,51900,6.7636,{"date":412,"open":413,"high":414,"low":257,"close":280,"change":350,"percent_change":415,"volume":416,"transactions":417,"vwap":267},"2026-09-01",6.09,6.515,2.08,14502183.51622,56664,{"date":419,"open":420,"high":421,"low":199,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",5.99,6.25,0.21,3.48,17017426.899603,43901,6.1509,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",6.155,6.175,5.96,6.04,-0.1,-1.63,10717163.843596,38263,6.069,{"date":439,"open":270,"high":421,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",6.02,6.14,0.05,0.82,10088435.010759,37303,6.1511,{"date":448,"open":246,"high":449,"low":450,"close":413,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",6.105,5.85,0.2,3.4,11391783.769122,40375,6.0081,{"date":457,"open":17,"high":458,"low":459,"close":460,"change":90,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",5.91,5.675,5.89,3.88,12380470.671261,47952,5.806,{"date":466,"open":458,"high":467,"low":217,"close":468,"change":260,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",6.01,5.67,-4.55,10969360.91371,45095,5.7069,{"date":474,"open":257,"high":475,"low":199,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",6.08,5.94,-0.07,-1.16,7571705.790542,29919,5.9735,{"date":483,"open":484,"high":485,"low":486,"close":467,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",6.07,6.145,5.9,-0.12,-1.96,8905713.107587,34869,5.9986,{"date":493,"open":494,"high":495,"low":413,"close":270,"change":361,"percent_change":361,"volume":496,"transactions":497,"vwap":498},"2026-08-19",6.22,6.315,7521463.250161,31723,6.1592,{"date":500,"open":501,"high":502,"low":503,"close":270,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",6.45,6.455,6.065,-0.45,-6.84,10113055.710449,47166,6.1617,{"date":510,"open":511,"high":336,"low":501,"close":512,"change":389,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",6.66,6.58,-2.08,8797606.050415,39142,6.5578,{"date":518,"open":405,"high":519,"low":268,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",6.8,6.72,0.32,5,19768964.404007,59744,6.6653,{"date":527,"open":528,"high":529,"low":530,"close":299,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",6.28,6.5,6.18,0.11,1.75,11420727.665565,45332,6.3504,{"date":537,"open":529,"high":414,"low":528,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",6.29,-0.09,-1.41,9381544.533161,51655,6.3443,{"date":545,"open":367,"high":388,"low":546,"close":280,"change":547,"percent_change":272,"volume":548,"transactions":549,"vwap":278},"2026-08-11",6.32,-0.26,11128788.280673,55704,{"date":551,"open":552,"high":520,"low":553,"close":379,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",6.23,6.2,0.4,6.41,18727118.786175,81382,6.545,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":82,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",6.21,6.39,6.1,6.24,5.76,20972747.230092,79424,6.2874,{"date":570,"open":571,"high":572,"low":565,"close":486,"change":210,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",6.06,6.27,-2.96,17131518.757143,74978,6.0241,{"date":578,"open":396,"high":388,"low":579,"close":475,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",5.95,-0.63,-9.39,29728762.255851,104939,6.1205,{"date":586,"open":359,"high":587,"low":558,"close":357,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",6.87,0.26,4.03,17616873.972007,78047,6.7418,{"date":594,"open":562,"high":297,"low":595,"close":501,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",6.285,0.07,1.1,11940328.195876,62713,6.4141,{"date":602,"open":511,"high":357,"low":603,"close":280,"change":210,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",6.35,-2.74,10485996.794178,56570,6.4588,{"date":609,"open":610,"high":611,"low":280,"close":612,"change":521,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",6.49,6.605,6.56,5.13,13701183.050257,61197,6.5242,{"date":618,"open":561,"high":299,"low":440,"close":564,"change":442,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",0.81,14785566.235342,61484,6.2232,{"date":624,"open":625,"high":553,"low":18,"close":625,"change":477,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",6.19,-1.12,11210470.775646,48757,6.0926,{"date":631,"open":299,"high":285,"low":269,"close":632,"change":281,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",6.26,-1.26,11614469.408876,55444,6.2348,{"date":638,"open":639,"high":639,"low":546,"close":289,"change":309,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",6.61,-2.91,7141128.355253,38298,6.4053,{"date":645,"open":646,"high":367,"low":280,"close":646,"change":113,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",6.53,-2.54,10526891.19096,45833,6.5182,{"date":652,"open":379,"high":653,"low":639,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",6.85,6.7,-0.06,-0.89,8629034.222181,39307,6.7031,{"date":661,"open":288,"high":662,"low":610,"close":663,"change":664,"percent_change":431,"volume":665,"transactions":666,"vwap":667},"2026-07-21",6.855,6.76,0.38,13201747.910807,54872,6.7413,{"date":669,"open":528,"high":562,"low":430,"close":280,"change":398,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",1.59,6988958.824564,41809,6.2933,{"date":675,"open":561,"high":562,"low":676,"close":528,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":528},"2026-07-17",6.16,-0.03,-0.48,10566000,{"date":681,"open":268,"high":290,"low":421,"close":682,"change":389,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-16",6.31,-2.17,9262300,{"date":686,"open":687,"high":688,"low":546,"close":501,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":501},"2026-07-15",6.42,6.59,0.08,1.26,9991600,{"date":693,"open":688,"high":359,"low":603,"close":268,"change":281,"percent_change":282,"volume":694,"transactions":9,"vwap":268},"2026-07-14",9496300,{"date":696,"open":379,"high":388,"low":555,"close":501,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":501},"2026-07-13",-0.28,-4.16,7819500,{"date":701,"open":520,"high":358,"low":511,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-10",6.73,-0.02,-0.3,6357800,{"date":707,"open":708,"high":519,"low":612,"close":709,"change":350,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-09",6.68,6.75,1.96,7918700,{"date":713,"open":603,"high":511,"low":546,"close":714,"change":231,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-08",6.62,2.8,13652700,{"date":718,"open":308,"high":279,"low":421,"close":308,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":308},"2026-07-07",-0.04,-0.62,12935900,{"date":723,"open":279,"high":702,"low":724,"close":278,"change":442,"percent_change":725,"volume":726,"transactions":9,"vwap":278},"2026-07-06",6.47,0.78,14210700,{"date":728,"open":729,"high":730,"low":268,"close":405,"change":68,"percent_change":731,"volume":732,"transactions":9,"vwap":405},"2026-07-02",7.2,7.35,-10.07,21956000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",7.55,7.66,7.13,7.15,-0.53,-6.9,13703700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":697,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-30",7.85,7.94,7.65,7.68,-3.52,11350300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":487,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",8.07,8.25,7.72,7.96,-1.49,14668200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",8.18,8.5,8.05,8.08,-0.24,-2.88,47001700,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":588,"percent_change":179,"volume":772,"transactions":9,"vwap":771},"2026-06-25",8.1,8.46,8.32,13298800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":90,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-24",7.77,8.21,7.59,8.06,2.81,16763200,{"date":782,"open":783,"high":784,"low":785,"close":783,"change":271,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-06-23",7.84,8.23,7.82,-3.09,14462200,{"date":789,"open":790,"high":791,"low":778,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",8.27,8.37,8.09,-0.11,-1.34,13233200,{"date":797,"open":790,"high":798,"low":762,"close":799,"change":398,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-18",8.33,8.2,1.23,19541000,{"date":803,"open":804,"high":805,"low":762,"close":769,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":769},"2026-06-17",8.41,8.48,-0.33,-3.91,11152800,{"date":810,"open":811,"high":812,"low":790,"close":813,"change":433,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-16",8.58,8.71,8.43,-1.17,12935600,{"date":817,"open":818,"high":819,"low":753,"close":820,"change":153,"percent_change":128,"volume":821,"transactions":9,"vwap":820},"2026-06-15",8.84,8.87,8.53,14542800,{"date":823,"open":824,"high":825,"low":813,"close":826,"change":361,"percent_change":361,"volume":827,"transactions":9,"vwap":826},"2026-06-12",8.52,8.89,8.49,8446200,{"date":829,"open":771,"high":830,"low":831,"close":826,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":826},"2026-06-11",8.62,8.19,0.23,2.78,11364400,{"date":836,"open":753,"high":826,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",8.16,8.26,-0.21,-2.48,8646200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-09",9.06,9.14,8.11,8.47,-0.54,-5.99,13713700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":398,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-08",9.07,9.33,9,9.01,1.12,9001700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",9.65,9.7,8.75,8.91,-0.99,-10,12709700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":281,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-04",9.95,10.12,9.68,9.9,-0.8,13172600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",10.55,10.7,9.88,9.98,-0.58,-5.49,17635500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":719,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-02",10.51,10.72,10.14,10.56,-0.38,13360200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-01",10.9,11.3,10.59,10.6,-0.39,-3.55,17878000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",10.63,11,10.37,10.99,0.29,2.71,17990000,{"date":912,"open":913,"high":914,"low":915,"close":879,"change":113,"percent_change":916,"volume":917,"transactions":9,"vwap":879},"2026-05-28",10.78,10.86,10.5,-1.56,12524800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",10.16,10.96,9.76,10.87,0.7,6.88,17719700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":763,"volume":934,"transactions":9,"vwap":932},"2026-05-26",9.58,10.19,9.5,10.17,0.76,19960600,{"date":936,"open":929,"high":872,"low":937,"close":938,"change":677,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-22",9.29,9.41,-0.32,8051600,{"date":942,"open":845,"high":862,"low":943,"close":944,"change":350,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-21",8.94,9.44,1.4,10867900,{"date":948,"open":949,"high":950,"low":853,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-20",9.21,9.39,9.31,0.12,1.31,10480400,{"date":956,"open":872,"high":872,"low":957,"close":958,"change":678,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-19",9.03,9.19,-4.96,10301700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":891,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-18",10.1,10.18,9.64,9.67,-3.78,10690300,{"date":970,"open":971,"high":898,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",10.04,9.71,10.05,-0.29,-2.8,18261000,{"date":978,"open":931,"high":979,"low":980,"close":981,"change":291,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-14",11.29,9.46,10.34,10,30146800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",8.76,9.48,8.72,9.4,0.73,8.42,18255600,{"date":994,"open":799,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",8.68,8.15,8.67,0.33,3.96,9830100,{"date":1002,"open":1003,"high":1004,"low":837,"close":1005,"change":389,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-11",8.51,8.6,8.34,-1.65,14933800,{"date":1009,"open":1010,"high":1011,"low":798,"close":805,"change":1012,"percent_change":108,"volume":1013,"transactions":9,"vwap":805},"2026-05-08",8.55,8.63,0.02,12074800,{"date":1015,"open":880,"high":1016,"low":1017,"close":770,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":770},"2026-05-07",10.03,8.4,-1.35,-13.76,20863400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":39,"percent_change":528,"volume":1027,"transactions":9,"vwap":1026},"2026-05-06",8.85,9.94,8.38,9.81,28531300,{"date":1029,"open":989,"high":980,"low":1030,"close":1031,"change":433,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-05",9.16,9.23,-1.07,14232600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":854,"change":230,"percent_change":531,"volume":1039,"transactions":9,"vwap":854},"2026-05-04",9.11,9.38,8.95,12613400,{"date":1041,"open":825,"high":1042,"low":1043,"close":1044,"change":47,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-01",9.45,8.74,9.32,5.43,12042500,{"date":1048,"open":1049,"high":1038,"low":995,"close":818,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":818},"2026-04-30",8.79,0.15,1.73,10133600,{"date":1054,"open":1011,"high":1055,"low":1010,"close":1056,"change":677,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-29",8.82,8.69,-0.34,8328800,{"date":1060,"open":1061,"high":1062,"low":812,"close":988,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":988},"2026-04-28",8.81,8.99,-0.22,-2.46,7117600,{"date":1067,"open":1068,"high":844,"low":1061,"close":943,"change":398,"percent_change":1069,"volume":1070,"transactions":9,"vwap":943},"2026-04-27",8.88,1.13,9385100,{"date":1072,"open":1073,"high":1074,"low":986,"close":818,"change":113,"percent_change":1075,"volume":1076,"transactions":9,"vwap":818},"2026-04-24",9.2,9.28,-1.89,9633800,{"date":1078,"open":949,"high":931,"low":1061,"close":856,"change":271,"percent_change":1079,"volume":1080,"transactions":9,"vwap":856},"2026-04-23",-2.7,16287400,{"date":1082,"open":1083,"high":938,"low":1084,"close":1085,"change":103,"percent_change":484,"volume":1086,"transactions":9,"vwap":1085},"2026-04-22",8.9,8.66,9.26,17337400,{"date":1088,"open":1089,"high":1090,"low":1010,"close":1091,"change":220,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-21",8.7,8.83,8.73,0.69,8195500,{"date":1095,"open":847,"high":863,"low":790,"close":997,"change":398,"percent_change":1096,"volume":1097,"transactions":9,"vwap":997},"2026-04-20",1.17,12324700,{"date":1099,"open":1004,"high":818,"low":991,"close":1100,"change":220,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-17",8.57,0.71,11980700,{"date":1104,"open":1105,"high":1091,"low":1017,"close":1003,"change":281,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1003},"2026-04-16",8.56,-0.93,14064300,{"date":1109,"open":1110,"high":1089,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-15",8.22,7.99,8.59,0.79,10.13,23135400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":230,"percent_change":350,"volume":1122,"transactions":9,"vwap":1121},"2026-04-14",7.92,7.97,7.71,7.8,11792700,{"date":1124,"open":730,"high":745,"low":730,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-13",7.79,0.35,4.7,16128700,{"date":1130,"open":735,"high":746,"low":730,"close":1131,"change":719,"percent_change":739,"volume":1132,"transactions":9,"vwap":1131},"2026-04-10",7.44,14202700,{"date":1134,"open":338,"high":1135,"low":587,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-09",7.58,7.48,0.39,5.5,21236600,{"date":1141,"open":1142,"high":730,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-08",7.16,6.95,7.09,0.28,4.11,12798100,{"date":1149,"open":646,"high":358,"low":546,"close":360,"change":231,"percent_change":909,"volume":1150,"transactions":9,"vwap":360},"2026-04-07",15475600,{"date":1152,"open":1144,"high":1153,"low":318,"close":359,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":359},"2026-04-06",7.11,-0.36,-5.15,9370300,{"date":1158,"open":709,"high":1153,"low":654,"close":307,"change":281,"percent_change":1159,"volume":1160,"transactions":9,"vwap":307},"2026-04-02",-1.13,9041300,{"date":1162,"open":1163,"high":1164,"low":925,"close":387,"change":952,"percent_change":1051,"volume":1165,"transactions":9,"vwap":387},"2026-04-01",7.08,7.37,23107600,{"date":1167,"open":396,"high":346,"low":279,"close":1143,"change":1168,"percent_change":986,"volume":1169,"transactions":9,"vwap":1143},"2026-03-31",0.56,24862600,{"date":1171,"open":663,"high":360,"low":267,"close":562,"change":697,"percent_change":1172,"volume":1173,"transactions":9,"vwap":562},"2026-03-30",-4.2,9617700,{"date":1175,"open":708,"high":663,"low":279,"close":319,"change":539,"percent_change":1176,"volume":1177,"transactions":9,"vwap":319},"2026-03-27",-1.33,8337600,{"date":1179,"open":587,"high":1180,"low":520,"close":663,"change":839,"percent_change":1181,"volume":1182,"transactions":9,"vwap":663},"2026-03-26",6.96,-3.01,7613900,{"date":1184,"open":1143,"high":1163,"low":519,"close":1185,"change":231,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-25",6.97,2.65,7928500,{"date":1189,"open":654,"high":346,"low":319,"close":1190,"change":1012,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-24",6.79,0.3,9491500,{"date":1194,"open":639,"high":925,"low":1195,"close":336,"change":1145,"percent_change":1196,"volume":1197,"transactions":9,"vwap":336},"2026-03-23",6.52,4.31,10247700,{"date":1199,"open":328,"high":1200,"low":290,"close":610,"change":260,"percent_change":1201,"volume":1202,"transactions":9,"vwap":610},"2026-03-20",6.9,-3.99,24841300,{"date":1204,"open":555,"high":653,"low":555,"close":663,"change":451,"percent_change":1205,"volume":1206,"transactions":9,"vwap":663},"2026-03-19",3.05,10485000,{"date":1208,"open":336,"high":653,"low":646,"close":612,"change":271,"percent_change":1209,"volume":1210,"transactions":9,"vwap":612},"2026-03-18",-3.67,14144800,{"date":1212,"open":1213,"high":1143,"low":1213,"close":360,"change":952,"percent_change":1214,"volume":1215,"transactions":9,"vwap":360},"2026-03-17",6.69,1.79,8648600,{"date":1217,"open":519,"high":1185,"low":708,"close":1213,"change":442,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1213},"2026-03-16",0.75,8766100,{"date":1221,"open":396,"high":1222,"low":529,"close":379,"change":451,"percent_change":1223,"volume":1224,"transactions":9,"vwap":379},"2026-03-13",6.82,3.11,9421900,{"date":1226,"open":297,"high":646,"low":268,"close":308,"change":839,"percent_change":1227,"volume":1228,"transactions":9,"vwap":308},"2026-03-12",-3.16,8683900,{"date":1230,"open":708,"high":360,"low":396,"close":367,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":367},"2026-03-11",-0.05,-0.75,7622700,{"date":1235,"open":639,"high":397,"low":646,"close":654,"change":596,"percent_change":143,"volume":1236,"transactions":9,"vwap":654},"2026-03-10",10643100,{"date":1238,"open":529,"high":709,"low":572,"close":359,"change":230,"percent_change":1050,"volume":1239,"transactions":9,"vwap":359},"2026-03-09",12035900,{"date":1241,"open":714,"high":1190,"low":396,"close":714,"change":839,"percent_change":1242,"volume":1243,"transactions":9,"vwap":714},"2026-03-06",-3.07,9246600,{"date":1245,"open":360,"high":306,"low":708,"close":328,"change":191,"percent_change":1246,"volume":1247,"transactions":9,"vwap":328},"2026-03-05",-1.87,8578200,{"date":1249,"open":338,"high":1142,"low":406,"close":1180,"change":1250,"percent_change":407,"volume":1251,"transactions":9,"vwap":1180},"2026-03-04",0.03,8535200,{"date":1253,"open":318,"high":327,"low":529,"close":316,"change":350,"percent_change":351,"volume":1254,"transactions":9,"vwap":316},"2026-03-03",13047000,{"date":1256,"open":306,"high":1257,"low":1258,"close":519,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":519},"2026-03-02",7.26,6.78,-0.31,-4.36,11876400,{"date":1263,"open":358,"high":1264,"low":663,"close":1153,"change":596,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1153},"2026-02-27",7.12,0.99,20735100,{"date":1268,"open":1264,"high":1269,"low":1185,"close":317,"change":655,"percent_change":1270,"volume":1271,"transactions":9,"vwap":317},"2026-02-26",7.31,-0.85,14952400,{"date":1273,"open":1274,"high":1275,"low":349,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-25",7.83,8.04,7.1,-0.35,-4.7,21948400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":361,"percent_change":361,"volume":1286,"transactions":9,"vwap":1285},"2026-02-24",7.49,7.69,7.39,7.45,11000200,{"date":1288,"open":1120,"high":1120,"low":347,"close":1285,"change":891,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1285},"2026-02-23",-4.85,10042600,{"date":1292,"open":1293,"high":752,"low":1294,"close":1274,"change":329,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1274},"2026-02-20",7.9,7.75,-2.49,7960800,{"date":1298,"open":744,"high":792,"low":775,"close":1299,"change":153,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-19",8.03,0.5,8738700,{"date":1303,"open":1304,"high":791,"low":1305,"close":1111,"change":433,"percent_change":282,"volume":1306,"transactions":9,"vwap":1111},"2026-02-18",7.95,7.93,10658000,{"date":1308,"open":790,"high":1003,"low":1309,"close":792,"change":704,"percent_change":1310,"volume":1311,"transactions":9,"vwap":792},"2026-02-17",8.01,-3.58,13386000,{"date":1313,"open":755,"high":804,"low":775,"close":1314,"change":1137,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-13",8.39,4.88,15190100,{"date":1318,"open":755,"high":1319,"low":747,"close":29,"change":1050,"percent_change":351,"volume":1320,"transactions":9,"vwap":29},"2026-02-12",8.24,15290100,{"date":1322,"open":1293,"high":838,"low":1121,"close":744,"change":596,"percent_change":123,"volume":1323,"transactions":9,"vwap":744},"2026-02-11",13943100,{"date":1325,"open":1326,"high":792,"low":1327,"close":1326,"change":230,"percent_change":350,"volume":1328,"transactions":9,"vwap":1326},"2026-02-10",7.78,7.64,11205300,{"date":1330,"open":783,"high":778,"low":735,"close":775,"change":974,"percent_change":1331,"volume":1332,"transactions":9,"vwap":775},"2026-02-09",-3.6,13462600,{"date":1334,"open":318,"high":831,"low":529,"close":778,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":778},"2026-02-06",1.83,29.37,32609800,{"date":1339,"open":646,"high":612,"low":413,"close":552,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":552},"2026-02-05",-0.4,-6.03,27407800,{"date":1344,"open":1345,"high":1120,"low":280,"close":359,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":359},"2026-02-04",7.29,-1.83,-21.63,38941700,{"date":1350,"open":1351,"high":1351,"low":1352,"close":770,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":770},"2026-02-03",9.08,8.17,-0.47,-5.26,19984800,{"date":1357,"open":1055,"high":1358,"low":986,"close":1359,"change":531,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-02",9.55,8.93,1.25,16912200,{"date":1363,"open":1043,"high":1074,"low":988,"close":1055,"change":793,"percent_change":300,"volume":1364,"transactions":9,"vwap":1055},"2026-01-30",11609400,{"date":1366,"open":949,"high":1085,"low":1367,"close":1359,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1359},"2026-01-29",8.64,-0.23,-2.51,11895600,{"date":1372,"open":1373,"high":1374,"low":1030,"close":1030,"change":191,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1030},"2026-01-28",9.47,9.59,-1.4,12671700,{"date":1378,"open":855,"high":1379,"low":1380,"close":937,"change":1381,"percent_change":746,"volume":1382,"transactions":9,"vwap":937},"2026-01-27",9.72,8.86,0.66,16970900,{"date":1384,"open":1385,"high":1089,"low":804,"close":1011,"change":220,"percent_change":924,"volume":1386,"transactions":9,"vwap":1011},"2026-01-26",8.61,8465400,{"date":1388,"open":825,"high":1351,"low":824,"close":1100,"change":1277,"percent_change":272,"volume":1389,"transactions":9,"vwap":1100},"2026-01-23",20364100,{"date":1391,"open":1004,"high":958,"low":804,"close":1392,"change":103,"percent_change":546,"volume":1393,"transactions":9,"vwap":1392},"2026-01-22",8.92,14508700,{"date":1395,"open":846,"high":1017,"low":29,"close":1314,"change":664,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1314},"2026-01-21",4.74,9996300,{"date":1399,"open":846,"high":776,"low":1400,"close":1309,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1309},"2026-01-20",7.81,-0.44,-5.21,10793100,{"date":1405,"open":1406,"high":1089,"low":1005,"close":1407,"change":329,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-16",8.65,8.45,-2.31,11207500,{"date":1411,"open":1412,"high":1083,"low":838,"close":1406,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1406},"2026-01-15",8.35,0.44,5.36,17456600,{"date":1417,"open":29,"high":1418,"low":1293,"close":776,"change":220,"percent_change":89,"volume":1419,"transactions":9,"vwap":776},"2026-01-14",8.3,15455200,{"date":1421,"open":755,"high":1319,"low":1422,"close":996,"change":451,"percent_change":1423,"volume":1424,"transactions":9,"vwap":996},"2026-01-13",7.91,2.52,11006100,{"date":1426,"open":1400,"high":1427,"low":1428,"close":1304,"change":153,"percent_change":97,"volume":1429,"transactions":9,"vwap":1304},"2026-01-12",8.12,7.7,7267200,{"date":1431,"open":769,"high":1432,"low":1293,"close":1422,"change":547,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1422},"2026-01-09",8.31,-3.18,8944800,{"date":1436,"open":1118,"high":790,"low":1293,"close":1352,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1352},"2026-01-08",0.25,3.16,8591500,{"date":1441,"open":1110,"high":790,"low":1442,"close":1118,"change":891,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1118},"2026-01-07",7.87,-4.58,8923200,{"date":1446,"open":777,"high":798,"low":1447,"close":1418,"change":990,"percent_change":965,"volume":1448,"transactions":9,"vwap":1418},"2026-01-06",7.56,14856900,{"date":1450,"open":1283,"high":1125,"low":730,"close":1451,"change":487,"percent_change":916,"volume":1452,"transactions":9,"vwap":1451},"2026-01-05",7.57,10139000,{"date":1454,"open":1293,"high":1111,"low":746,"close":1283,"change":281,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1283},"2026-01-02",-1.03,8455400,{"date":1458,"open":1459,"high":783,"low":1460,"close":775,"change":1231,"percent_change":1461,"volume":1462,"transactions":9,"vwap":775},"2025-12-31",7.76,7.67,-0.64,7488300,{"date":1464,"open":777,"high":785,"low":777,"close":785,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":785},"2025-12-30",0.27,3.58,7899100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":735,"change":389,"percent_change":1473,"volume":1474,"transactions":9,"vwap":735},"2025-12-29",7.6,7.73,7.5,-1.82,9623600,{"date":1476,"open":1294,"high":1459,"low":1477,"close":1283,"change":281,"percent_change":1455,"volume":1478,"transactions":9,"vwap":1283},"2025-12-26",7.61,5178100,{"date":1480,"open":1481,"high":745,"low":1327,"close":775,"change":703,"percent_change":547,"volume":1482,"transactions":9,"vwap":775},"2025-12-24",7.74,3719800,{"date":1484,"open":754,"high":1400,"low":1447,"close":1125,"change":1012,"percent_change":588,"volume":1485,"transactions":9,"vwap":1125},"2025-12-23",11267300,{"date":1487,"open":791,"high":791,"low":1294,"close":775,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":775},"2025-12-22",-0.42,-5.13,12721300,{"date":1492,"open":1493,"high":1494,"low":1493,"close":831,"change":1126,"percent_change":1495,"volume":1496,"transactions":9,"vwap":831},"2025-12-19",7.86,8.29,4.46,24897500,{"date":1498,"open":1118,"high":763,"low":1499,"close":783,"change":422,"percent_change":1500,"volume":1501,"transactions":9,"vwap":783},"2025-12-18",7.63,2.75,9902800,{"date":1503,"open":763,"high":831,"low":1447,"close":1499,"change":1353,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1499},"2025-12-17",-5.8,12017800,{"date":1507,"open":1119,"high":831,"low":1119,"close":769,"change":153,"percent_change":1300,"volume":1508,"transactions":9,"vwap":769},"2025-12-16",11361500,{"date":1510,"open":847,"high":805,"low":1118,"close":778,"change":1401,"percent_change":1511,"volume":1512,"transactions":9,"vwap":778},"2025-12-15",-5.18,15630700,{"date":1514,"open":997,"high":1515,"low":1516,"close":761,"change":389,"percent_change":1517,"volume":1518,"transactions":9,"vwap":761},"2025-12-12",8.96,8.44,-1.62,13572300,{"date":1520,"open":1004,"high":1055,"low":791,"close":1367,"change":1231,"percent_change":882,"volume":1521,"transactions":9,"vwap":1367},"2025-12-11",9526100,{"date":1523,"open":805,"high":845,"low":798,"close":1056,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1056},"2025-12-10",0.19,2.24,15271500,{"date":1528,"open":798,"high":1529,"low":776,"close":761,"change":350,"percent_change":1530,"volume":1531,"transactions":9,"vwap":761},"2025-12-09",8.54,1.55,8226400,{"date":1533,"open":1412,"high":770,"low":1534,"close":791,"change":531,"percent_change":1535,"volume":1536,"transactions":9,"vwap":791},"2025-12-08",8.13,1.33,12010500,{"date":1538,"open":988,"high":819,"low":1352,"close":838,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":838},"2025-12-05",-0.52,-5.92,16074900,{"date":1543,"open":1544,"high":1544,"low":863,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-04",9.54,8.78,-0.79,-8.25,15364000,{"date":1550,"open":1551,"high":1552,"low":1061,"close":1553,"change":407,"percent_change":1127,"volume":1554,"transactions":9,"vwap":1553},"2025-12-03",9.12,9.63,9.57,17532200,{"date":1556,"open":1314,"high":1557,"low":1314,"close":845,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":845},"2025-12-02",9.17,0.85,10.25,19904100,{"date":1562,"open":1304,"high":1432,"low":1563,"close":1494,"change":231,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1494},"2025-12-01",7.89,2.22,13122600,{"date":1567,"open":1568,"high":760,"low":29,"close":846,"change":1012,"percent_change":1437,"volume":1569,"transactions":9,"vwap":846},"2025-11-28",8.14,5916100,{"date":1571,"open":1111,"high":799,"low":1304,"close":792,"change":339,"percent_change":857,"volume":1572,"transactions":9,"vwap":792},"2025-11-26",12443700,{"date":1574,"open":1125,"high":846,"low":736,"close":29,"change":908,"percent_change":1575,"volume":1576,"transactions":9,"vwap":29},"2025-11-25",3.76,12786600,{"date":1578,"open":736,"high":785,"low":1451,"close":1120,"change":952,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1120},"2025-11-24",1.58,13476800,{"date":1582,"open":1472,"high":1326,"low":1583,"close":777,"change":531,"percent_change":399,"volume":1584,"transactions":9,"vwap":777},"2025-11-21",7.28,12644200,{"date":1586,"open":792,"high":837,"low":1587,"close":1136,"change":329,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1136},"2025-11-20",7.41,-2.6,14940700,{"date":1591,"open":1428,"high":1111,"low":1136,"close":747,"change":220,"percent_change":1113,"volume":1592,"transactions":9,"vwap":747},"2025-11-19",11867800,{"date":1594,"open":1293,"high":29,"low":1136,"close":1595,"change":1401,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-18",7.62,-5.46,20621500,{"date":1599,"open":1111,"high":1314,"low":1305,"close":778,"change":596,"percent_change":1600,"volume":1601,"transactions":9,"vwap":778},"2025-11-17",0.88,11937100,{"date":1603,"open":1294,"high":776,"low":1470,"close":1111,"change":191,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1111},"2025-11-14",-1.6,17269100,{"date":1607,"open":813,"high":1049,"low":1111,"close":1427,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1427},"2025-11-13",-0.43,-5.03,22365700,{"date":1612,"open":1613,"high":1552,"low":824,"close":1010,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1010},"2025-11-12",9.37,-0.7,-7.57,23780700,{"date":1618,"open":1619,"high":915,"low":1620,"close":1621,"change":282,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-11",10.38,9.22,9.25,-11.82,20068700,{"date":1625,"open":895,"high":1626,"low":1627,"close":1628,"change":677,"percent_change":974,"volume":1629,"transactions":9,"vwap":1628},"2025-11-10",11.39,10.4,10.49,22441900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1488,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-07",10.89,10.98,10.15,10.52,-3.84,21183300,{"date":1639,"open":921,"high":1640,"low":898,"close":1641,"change":689,"percent_change":89,"volume":1642,"transactions":9,"vwap":1641},"2025-11-06",11.43,10.94,20085200,{"date":1644,"open":1645,"high":979,"low":1635,"close":914,"change":521,"percent_change":1646,"volume":1647,"transactions":9,"vwap":914},"2025-11-05",10.65,3.04,17833600,{"date":1649,"open":1633,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-04",11.45,10.53,10.54,-1.29,-10.9,32863700,{"date":1657,"open":1658,"high":26,"low":965,"close":1659,"change":1530,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-03",10.02,11.83,15.08,43336700,{"date":1663,"open":1089,"high":1627,"low":1568,"close":1664,"change":655,"percent_change":882,"volume":1665,"transactions":9,"vwap":1664},"2025-10-31",10.28,49545300,{"date":1667,"open":1652,"high":1668,"low":1669,"close":981,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":981},"2025-10-30",11.32,10.21,-0.66,-6,43047300,{"date":1674,"open":971,"high":1668,"low":1675,"close":905,"change":1676,"percent_change":1042,"volume":1677,"transactions":9,"vwap":905},"2025-10-29",9.92,0.95,61746400,{"date":1679,"open":1037,"high":963,"low":1621,"close":973,"change":1092,"percent_change":1164,"volume":1680,"transactions":9,"vwap":973},"2025-10-28",44352900,{"date":1682,"open":830,"high":989,"low":1025,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-27",9.36,1.27,15.7,39398500,{"date":1688,"open":1299,"high":1017,"low":755,"close":792,"change":1191,"percent_change":1689,"volume":1690,"transactions":9,"vwap":792},"2025-10-24",3.85,24351200,{"date":1692,"open":1693,"high":1274,"low":729,"close":1125,"change":1218,"percent_change":1645,"volume":1694,"transactions":9,"vwap":1125},"2025-10-23",7.25,24229500,{"date":1696,"open":387,"high":1697,"low":663,"close":317,"change":191,"percent_change":1698,"volume":1699,"transactions":9,"vwap":317},"2025-10-22",7.19,-1.81,12525600,{"date":1701,"open":1163,"high":1269,"low":1702,"close":327,"change":230,"percent_change":83,"volume":1703,"transactions":9,"vwap":327},"2025-10-21",7.02,10127800,{"date":1705,"open":346,"high":327,"low":1200,"close":1142,"change":588,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1142},"2025-10-20",3.77,8464800,{"date":1709,"open":1180,"high":338,"low":702,"close":1200,"change":487,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1200},"2025-10-17",-1.71,9436000,{"date":1713,"open":1269,"high":1714,"low":386,"close":1702,"change":271,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1702},"2025-10-16",7.46,-3.44,9501100,{"date":1718,"open":1719,"high":1720,"low":316,"close":347,"change":554,"percent_change":259,"volume":1721,"transactions":9,"vwap":347},"2025-10-15",7.06,7.43,13361800,{"date":1723,"open":646,"high":338,"low":280,"close":587,"change":952,"percent_change":1724,"volume":1725,"transactions":9,"vwap":587},"2025-10-14",1.78,10958200,{"date":1727,"open":367,"high":653,"low":714,"close":709,"change":370,"percent_change":1728,"volume":1729,"transactions":9,"vwap":709},"2025-10-13",2.58,9458000,{"date":1731,"open":358,"high":1276,"low":288,"close":512,"change":260,"percent_change":1732,"volume":1733,"transactions":9,"vwap":512},"2025-10-10",-3.94,12475200,{"date":1735,"open":1702,"high":387,"low":708,"close":653,"change":309,"percent_change":1079,"volume":1736,"transactions":9,"vwap":653},"2025-10-09",10003100,{"date":1738,"open":306,"high":1739,"low":925,"close":317,"change":350,"percent_change":1740,"volume":1741,"transactions":9,"vwap":317},"2025-10-08",7.21,1.88,8755800,{"date":1743,"open":738,"high":347,"low":653,"close":397,"change":271,"percent_change":1744,"volume":1745,"transactions":9,"vwap":397},"2025-10-07",-3.49,15050700,{"date":1747,"open":709,"high":1284,"low":702,"close":1142,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1142},"2025-10-06",0.6,9.15,23047500,{"date":1752,"open":546,"high":318,"low":528,"close":612,"change":231,"percent_change":1753,"volume":1754,"transactions":9,"vwap":612},"2025-10-03",2.82,12836600,{"date":1756,"open":564,"high":297,"low":269,"close":280,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":280},"2025-10-02",0.31,5.11,15601000,{"date":1761,"open":257,"high":564,"low":246,"close":484,"change":1231,"percent_change":1762,"volume":1763,"transactions":9,"vwap":484},"2025-10-01",-0.82,12322200,{"date":1765,"open":450,"high":561,"low":450,"close":1766,"change":832,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-30",6.12,3.9,15513000,{"date":1770,"open":486,"high":579,"low":248,"close":460,"change":677,"percent_change":74,"volume":1156,"transactions":9,"vwap":460},"2025-09-29",{"date":1772,"open":486,"high":257,"low":1773,"close":18,"change":677,"percent_change":1774,"volume":1775,"transactions":9,"vwap":18},"2025-09-26",5.79,-0.5,10868500,{"date":1777,"open":218,"high":1778,"low":218,"close":579,"change":908,"percent_change":1779,"volume":1780,"transactions":9,"vwap":579},"2025-09-25",6,5.12,14990000,{"date":1782,"open":259,"high":259,"low":216,"close":1783,"change":389,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-24",5.66,-2.41,13976700,{"date":1787,"open":494,"high":299,"low":1788,"close":1789,"change":1488,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-23",5.77,5.8,-6.75,25942300,{"date":1793,"open":188,"high":714,"low":1794,"close":494,"change":97,"percent_change":1359,"volume":1795,"transactions":9,"vwap":494},"2025-09-22",5.74,35425800,{"date":1797,"open":1773,"high":199,"low":19,"close":249,"change":719,"percent_change":1614,"volume":1798,"transactions":9,"vwap":249},"2025-09-19",50036900,{"date":1800,"open":249,"high":1788,"low":229,"close":188,"change":201,"percent_change":202,"volume":1801,"transactions":9,"vwap":188},"2025-09-18",16372600,{"date":1803,"open":229,"high":420,"low":1804,"close":208,"change":442,"percent_change":123,"volume":1805,"transactions":9,"vwap":208},"2025-09-17",5.45,19377400,{"date":1807,"open":1789,"high":1789,"low":218,"close":229,"change":1259,"percent_change":1808,"volume":1809,"transactions":9,"vwap":229},"2025-09-16",-5.3,15547800,{"date":1811,"open":1812,"high":632,"low":17,"close":450,"change":329,"percent_change":1813,"volume":1814,"transactions":9,"vwap":450},"2025-09-15",6.17,-3.31,16344100,{"date":1816,"open":571,"high":1817,"low":1818,"close":257,"change":719,"percent_change":1670,"volume":1819,"transactions":9,"vwap":257},"2025-09-12",6.15,5.81,14522200,{"date":1821,"open":553,"high":367,"low":475,"close":413,"change":1231,"percent_change":1822,"volume":1823,"transactions":9,"vwap":413},"2025-09-11",-0.81,23967600,{"date":1825,"open":1826,"high":280,"low":219,"close":441,"change":97,"percent_change":844,"volume":1827,"transactions":9,"vwap":441},"2025-09-10",5.61,27169400,{"date":1829,"open":1758,"high":217,"low":522,"close":1830,"change":97,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-09",5.63,9.96,23822600,{"date":1834,"open":1835,"high":613,"low":1836,"close":1779,"change":1837,"percent_change":1125,"volume":1838,"transactions":9,"vwap":1779},"2025-09-08",4.68,4.57,0.37,18572100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1063,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-05",4.97,5.01,4.71,4.75,-4.43,16250100,{"date":1848,"open":1844,"high":1849,"low":1396,"close":1841,"change":1437,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1841},"2025-09-04",5.34,5.3,29510600,{"date":1853,"open":1844,"high":1854,"low":1855,"close":1856,"change":477,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-03",4.79,4.58,4.72,-1.46,11278300,{"date":1860,"open":1861,"high":1862,"low":1844,"close":1854,"change":210,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1854},"2025-09-02",4.82,4.9,-3.62,10499100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1841,"change":1231,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1841},"2025-08-29",5.02,5.03,4.93,-1,9540800,{"date":1873,"open":1414,"high":1874,"low":1875,"close":1867,"change":271,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1867},"2025-08-28",5.55,4.95,-4.74,23694900,{"date":1879,"open":1127,"high":1880,"low":1881,"close":1882,"change":39,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-08-27",5.31,4.69,5.27,12.37,20795800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1881,"change":361,"percent_change":361,"volume":1890,"transactions":9,"vwap":1881},"2025-08-26",4.66,4.76,4.61,9893000,{"date":1892,"open":1889,"high":1888,"low":1893,"close":1881,"change":689,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1881},"2025-08-25",4.6,1.74,9011700,{"date":1897,"open":1898,"high":1889,"low":1899,"close":1889,"change":1191,"percent_change":1180,"volume":1900,"transactions":9,"vwap":1889},"2025-08-22",4.34,4.33,11165900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1196,"change":487,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1196},"2025-08-21",4.35,4.41,4.27,-2.71,8907900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":320,"percent_change":1744,"volume":1914,"transactions":9,"vwap":1913},"2025-08-20",4.52,4.56,4.4,4.43,9313400,{"date":1916,"open":1127,"high":1856,"low":1910,"close":1917,"change":433,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-19",4.59,-2.13,11324000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1881,"change":588,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1881},"2025-08-18",4.55,4.89,4.54,5.87,16175300,{"date":1928,"open":1913,"high":1924,"low":1929,"close":1913,"change":339,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1913},"2025-08-15",4.37,2.07,11228500,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1898,"change":1250,"percent_change":924,"volume":1936,"transactions":9,"vwap":1898},"2025-08-14",4.38,4.12,12464500,{"date":1938,"open":999,"high":1898,"low":1939,"close":1196,"change":1940,"percent_change":1036,"volume":1941,"transactions":9,"vwap":1196},"2025-08-13",3.94,0.36,14415800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":422,"percent_change":1826,"volume":1948,"transactions":9,"vwap":1947},"2025-08-12",3.78,3.99,3.75,3.95,13335800,{"date":1950,"open":1946,"high":1689,"low":1951,"close":1952,"change":703,"percent_change":739,"volume":1953,"transactions":9,"vwap":1952},"2025-08-11",3.69,3.74,9727700,{"date":1955,"open":1956,"high":1767,"low":1957,"close":1575,"change":220,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1575},"2025-08-08",3.8,3.71,1.62,9733900,{"date":1961,"open":1706,"high":1944,"low":1962,"close":1963,"change":655,"percent_change":1604,"volume":1964,"transactions":9,"vwap":1963},"2025-08-07",3.63,3.7,9398300,{"date":1966,"open":1575,"high":1967,"low":1968,"close":1575,"change":230,"percent_change":1465,"volume":1969,"transactions":9,"vwap":1575},"2025-08-06",3.84,3.67,10429600,{"date":1971,"open":1972,"high":1944,"low":1973,"close":1946,"change":361,"percent_change":361,"volume":1974,"transactions":9,"vwap":1946},"2025-08-05",3.72,3.61,15976900,{"date":1976,"open":1967,"high":1689,"low":1977,"close":1946,"change":153,"percent_change":221,"volume":1978,"transactions":9,"vwap":1946},"2025-08-04",3.66,15716800,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1957,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1957},"2025-08-01",4.02,3.37,-0.74,-16.63,44714900,{"date":1987,"open":1988,"high":1910,"low":1989,"close":1990,"change":209,"percent_change":1063,"volume":1991,"transactions":9,"vwap":1990},"2025-07-31",4.47,4.39,4.45,13756000,{"date":1993,"open":1855,"high":1917,"low":1934,"close":1495,"change":191,"percent_change":1994,"volume":1953,"transactions":9,"vwap":1495},"2025-07-30",-2.83,{"date":1996,"open":1997,"high":1893,"low":1998,"close":1917,"change":952,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1917},"2025-07-29",4.51,4.5,2.68,10352800,{"date":2002,"open":1903,"high":1910,"low":1196,"close":1988,"change":83,"percent_change":179,"volume":2003,"transactions":9,"vwap":1988},"2025-07-28",9409900,{"date":2005,"open":1912,"high":2006,"low":2007,"close":1899,"change":281,"percent_change":1698,"volume":2008,"transactions":9,"vwap":1899},"2025-07-25",4.42,4.28,6484600,{"date":2010,"open":1924,"high":1922,"low":1912,"close":1904,"change":320,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1904},"2025-07-24",-3.5,7420400,{"date":2014,"open":1988,"high":1855,"low":1990,"close":1836,"change":952,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1836},"2025-07-23",2.7,5952400,{"date":2018,"open":2019,"high":1997,"low":2019,"close":1990,"change":83,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1990},"2025-07-22",4.3,3.25,10348300,{"date":2023,"open":1929,"high":1989,"low":1905,"close":1196,"change":1231,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1196},"2025-07-21",-1.15,6547800,{"date":2027,"open":1904,"high":1495,"low":1899,"close":2028,"change":677,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-18",4.36,-0.68,7079800,{"date":2032,"open":1910,"high":1917,"low":2033,"close":1989,"change":487,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1989},"2025-07-17",4.32,-2.66,10451800,{"date":2037,"open":1836,"high":2038,"low":1913,"close":1997,"change":703,"percent_change":1401,"volume":2039,"transactions":9,"vwap":1997},"2025-07-16",4.64,7396600,{"date":2041,"open":1843,"high":1843,"low":2042,"close":2042,"change":477,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-15",4.53,-1.52,8745200,{"date":2046,"open":2047,"high":1889,"low":1913,"close":1893,"change":350,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1893},"2025-07-14",4.48,2.91,8398000,{"date":2051,"open":2047,"high":1910,"low":1989,"close":1988,"change":719,"percent_change":656,"volume":2052,"transactions":9,"vwap":1988},"2025-07-11",7691000,{"date":2054,"open":1998,"high":1836,"low":1988,"close":1997,"change":703,"percent_change":1401,"volume":2055,"transactions":9,"vwap":1997},"2025-07-10",6322700,{"date":2057,"open":2042,"high":1889,"low":1997,"close":2042,"change":230,"percent_change":90,"volume":2058,"transactions":9,"vwap":2042},"2025-07-09",6104400,{"date":2060,"open":2061,"high":1924,"low":1904,"close":1910,"change":531,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1910},"2025-07-08",4.44,2.49,9703200,{"date":2065,"open":1997,"high":1843,"low":1912,"close":1904,"change":309,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1904},"2025-07-07",-4.13,9923500,{"date":2069,"open":1924,"high":1856,"low":2042,"close":1893,"change":1050,"percent_change":1982,"volume":2070,"transactions":9,"vwap":1893},"2025-07-03",6649300,{"date":2072,"open":2073,"high":2042,"low":1990,"close":1990,"change":655,"percent_change":1176,"volume":2074,"transactions":9,"vwap":1990},"2025-07-02",4.49,6312400,{"date":2076,"open":1989,"high":1917,"low":1898,"close":1997,"change":350,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1997},"2025-07-01",2.97,10247200,{"date":2080,"open":2073,"high":1836,"low":1903,"close":1934,"change":191,"percent_change":765,"volume":2081,"transactions":9,"vwap":1934},"2025-06-30",10866100,{"date":2083,"open":1903,"high":1922,"low":1905,"close":1997,"change":201,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1997},"2025-06-27",3.68,44601100,{"date":2087,"open":1898,"high":1913,"low":2088,"close":1903,"change":220,"percent_change":945,"volume":2089,"transactions":9,"vwap":1903},"2025-06-26",4.26,8063400,{"date":2091,"open":2092,"high":1912,"low":2093,"close":2092,"change":209,"percent_change":1368,"volume":2094,"transactions":9,"vwap":2092},"2025-06-25",4.29,4.14,10920300,{"date":2096,"open":2088,"high":1898,"low":2097,"close":2019,"change":220,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2019},"2025-06-24",4.23,1.42,9626700,{"date":2101,"open":2102,"high":1196,"low":2103,"close":2104,"change":1191,"percent_change":1477,"volume":2105,"transactions":9,"vwap":2104},"2025-06-23",3.92,3.87,4.24,14916400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1939,"change":719,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1939},"2025-06-20",4.01,4.06,3.91,-1.01,16321100,{"date":2114,"open":2115,"high":2116,"low":999,"close":2117,"change":703,"percent_change":1774,"volume":2118,"transactions":9,"vwap":2117},"2025-06-18",4,4.08,3.98,7840700,{"date":2120,"open":2121,"high":2088,"low":1945,"close":2115,"change":477,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2115},"2025-06-17",4.04,-1.72,10623200,{"date":2125,"open":2126,"high":2104,"low":2117,"close":2126,"change":1250,"percent_change":89,"volume":2127,"transactions":9,"vwap":2126},"2025-06-16",4.07,10202200,{"date":2129,"open":2130,"high":2131,"low":2115,"close":2121,"change":320,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2121},"2025-06-13",4.1,4.15,-3.81,9226600,{"date":2135,"open":2093,"high":2136,"low":2137,"close":2138,"change":442,"percent_change":118,"volume":2139,"transactions":9,"vwap":2138},"2025-06-12",4.22,4.09,4.2,7003500,{"date":2141,"open":1934,"high":1934,"low":1935,"close":2131,"change":210,"percent_change":698,"volume":2142,"transactions":9,"vwap":2131},"2025-06-11",11539900,{"date":2144,"open":2145,"high":1989,"low":1935,"close":1899,"change":350,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1899},"2025-06-10",4.21,3.1,10327800,{"date":2149,"open":2117,"high":2088,"low":2102,"close":2138,"change":588,"percent_change":318,"volume":2150,"transactions":9,"vwap":2138},"2025-06-09",13569400,{"date":2152,"open":1945,"high":2137,"low":2102,"close":1939,"change":703,"percent_change":74,"volume":2153,"transactions":9,"vwap":1939},"2025-06-06",7871400,{"date":2155,"open":2110,"high":2117,"low":2156,"close":999,"change":442,"percent_change":2157,"volume":2158,"transactions":9,"vwap":999},"2025-06-05",3.82,1.28,9169700,{"date":2160,"open":2137,"high":2137,"low":1689,"close":2110,"change":329,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2110},"2025-06-04",-4.87,12314200,{"date":2164,"open":1689,"high":2138,"low":1956,"close":1146,"change":588,"percent_change":709,"volume":2165,"transactions":9,"vwap":1146},"2025-06-03",16962200,{"date":2167,"open":2102,"high":1939,"low":1706,"close":1689,"change":477,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1689},"2025-06-02",-1.79,9888700,{"date":2171,"open":461,"high":1947,"low":2172,"close":2102,"change":1012,"percent_change":97,"volume":2173,"transactions":9,"vwap":2102},"2025-05-30",3.81,11420000,{"date":2175,"open":2115,"high":2108,"low":2176,"close":1767,"change":719,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1767},"2025-05-29",3.86,-1.02,6809100,{"date":2180,"open":2126,"high":2181,"low":2182,"close":1939,"change":281,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1939},"2025-05-28",4.18,3.93,-1.99,9501200,{"date":2186,"open":1956,"high":2093,"low":2187,"close":1981,"change":1191,"percent_change":778,"volume":2188,"transactions":9,"vwap":1981},"2025-05-27",3.79,17567300,{"date":2190,"open":2191,"high":2156,"low":1968,"close":1972,"change":487,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1972},"2025-05-23",3.73,-3.12,10281800,{"date":2195,"open":2028,"high":1495,"low":1957,"close":1967,"change":1250,"percent_change":1113,"volume":2196,"transactions":9,"vwap":1967},"2025-05-22",30254000,{"date":2198,"open":1767,"high":2182,"low":1944,"close":2172,"change":210,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2172},"2025-05-21",-4.51,15151900,{"date":2202,"open":999,"high":2121,"low":2110,"close":1945,"change":230,"percent_change":1437,"volume":2203,"transactions":9,"vwap":1945},"2025-05-20",8696900,{"date":2205,"open":2115,"high":2115,"low":2182,"close":2117,"change":487,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2117},"2025-05-19",-2.93,7619200,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2130,"change":281,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2130},"2025-05-16",4.19,4.05,-1.91,7991800,{"date":2215,"open":2088,"high":2019,"low":2216,"close":2181,"change":191,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2181},"2025-05-15",4.17,-3.02,8219300,{"date":2220,"open":1989,"high":1904,"low":2007,"close":1196,"change":281,"percent_change":1473,"volume":2221,"transactions":9,"vwap":1196},"2025-05-14",8000500,{"date":2223,"open":1495,"high":1997,"low":2104,"close":1989,"change":209,"percent_change":1368,"volume":2224,"transactions":9,"vwap":1989},"2025-05-13",10591800,{"date":2226,"open":1893,"high":1396,"low":2028,"close":1912,"change":230,"percent_change":832,"volume":2227,"transactions":9,"vwap":1912},"2025-05-12",10105000,{"date":2229,"open":2216,"high":1912,"low":2093,"close":1989,"change":832,"percent_change":239,"volume":2230,"transactions":9,"vwap":1989},"2025-05-09",10441400,{"date":2232,"open":2019,"high":1899,"low":1146,"close":2233,"change":477,"percent_change":1006,"volume":2234,"transactions":9,"vwap":2233},"2025-05-08",4.16,9138700,{"date":2236,"open":2033,"high":1495,"low":2216,"close":2097,"change":677,"percent_change":1614,"volume":2237,"transactions":9,"vwap":2097},"2025-05-07",12043700,{"date":2239,"open":2138,"high":2033,"low":2130,"close":2088,"change":1250,"percent_change":1101,"volume":2240,"transactions":9,"vwap":2088},"2025-05-06",13171400,{"date":2242,"open":999,"high":2088,"low":1967,"close":2097,"change":61,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2097},"2025-05-05",11.9,15994700,{"date":2246,"open":2247,"high":1967,"low":2248,"close":1944,"change":588,"percent_change":1284,"volume":2249,"transactions":9,"vwap":1944},"2025-05-02",3.65,3.43,14939500,{"date":2251,"open":1968,"high":1946,"low":2252,"close":2253,"change":703,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-01",3.5,3.52,-0.56,12993800,{"date":2257,"open":2252,"high":2258,"low":2259,"close":2260,"change":677,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-04-30",3.55,3.42,3.54,-0.84,8435200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":209,"percent_change":697,"volume":2269,"transactions":9,"vwap":2268},"2025-04-29",3.59,3.6,3.45,3.57,9177700,{"date":2271,"open":2272,"high":2266,"low":2272,"close":1466,"change":832,"percent_change":587,"volume":2273,"transactions":9,"vwap":1466},"2025-04-28",3.33,9483200,{"date":2275,"open":2276,"high":1982,"low":2020,"close":2277,"change":230,"percent_change":1191,"volume":2278,"transactions":9,"vwap":2277},"2025-04-25",3.3,3.35,7320900,{"date":183,"open":2280,"high":2281,"low":179,"close":2282,"change":220,"percent_change":1335,"volume":2283,"transactions":9,"vwap":2282},3.28,3.38,3.34,8813000]