[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INN":3,"homepage-market-summary":35,"stock-historical-INN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INN","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},"Summit Hotel Properties, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Summit Hotel Properties Inc is a U.S.-based hotel investment company focusing on select-service hotels in the upscale and upper-midscale properties in the U.S. Substantially all of Summit's assets are held and operated by its Operating Partnership, Summit Hotel OP, LP, in which the company holds general and limited partnership interests. The firm has one segment in activities related to investing in real estate. Summit's revenue streams include Room and Other hotel operations revenue. Room comprises the majority of total revenues. The company's hotels are located in various markets, such as corporate offices, retail centers, airports, state capitols, convention centers, and leisure attractions. Summit's hotels operate under brands, including Marriott, Hilton, Hyatt, and Holiday Inn.","78","Austin, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.3422,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},5.99,6.03,6.075,5.87,6.02,-0.03,-0.5,980069.59293,8765,6.0011,7.17,3.98,1120867.7660129005,63,3936,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},3.85,1211593,442231509.269238,54.38,"2025-04-23",[188,189,199,208,218,228,238,247,257,267,273,283,292,300,308,314,322,330,337,346,354,361,369,376,385,393,402,410,417,426,437,445,453,463,470,478,484,490,497,506,516,527,538,548,558,566,575,583,592,600,610,618,627,634,644,652,658,666,673,679,683,690,695,701,706,712,718,724,729,733,739,744,748,753,758,765,772,779,787,793,799,803,807,811,814,819,822,827,830,835,839,845,849,853,858,865,873,880,887,892,896,903,907,913,918,924,931,938,945,953,961,965,970,977,985,993,1001,1006,1011,1017,1021,1026,1032,1035,1039,1047,1055,1062,1066,1072,1078,1085,1090,1095,1098,1103,1109,1115,1119,1123,1127,1133,1137,1144,1150,1158,1165,1172,1175,1179,1183,1187,1192,1198,1202,1205,1209,1213,1216,1219,1223,1228,1232,1237,1240,1243,1248,1251,1254,1258,1261,1265,1268,1273,1277,1281,1286,1289,1295,1300,1304,1307,1311,1315,1319,1323,1326,1332,1337,1341,1344,1347,1350,1354,1358,1363,1368,1374,1377,1382,1386,1391,1396,1400,1404,1408,1412,1417,1420,1425,1430,1434,1439,1442,1445,1451,1456,1460,1464,1468,1471,1475,1478,1483,1487,1491,1495,1498,1502,1507,1511,1516,1519,1523,1526,1530,1534,1538,1542,1546,1550,1553,1556,1560,1564,1567,1570,1574,1578,1581,1585,1589,1593,1596,1599,1603,1607,1611,1614,1617,1620,1624,1628,1632,1636,1639,1642,1645,1649,1653,1656,1659,1663,1666,1670,1674,1677,1680,1684,1687,1691,1695,1698,1701,1705,1709,1713,1716,1720,1723,1727,1731,1735,1738,1741,1745,1749,1752,1756,1759,1762,1766,1771,1775,1779,1783,1787,1791,1795,1799,1803,1806,1810,1813,1818,1822,1826,1830,1834,1838,1841,1845,1849,1853,1857,1861,1864,1867,1871,1875,1878,1881,1885,1888,1892,1895,1898,1900,1903,1906,1909,1912,1916,1921,1926,1931,1934,1938,1942,1945,1948,1951,1956,1959,1962,1966,1970,1973,1976,1979,1983,1987,1992,1997,2001],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",6.04,6.085,6.005,0.03,0.5,1932974.402777,11704,6.0314,{"date":200,"open":201,"high":202,"low":23,"close":20,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",5.98,6.09,0.02,0.34,1431303.923009,12515,6.008,{"date":209,"open":210,"high":21,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",5.94,5.9,5.97,0.06,1.02,1501509.528317,11745,5.9706,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":136,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",5.83,5.965,5.76,5.91,1.55,4356630.222102,20149,5.9013,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",5.71,5.85,5.82,0.08,1.39,960634.942412,9439,5.7963,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":203,"percent_change":121,"volume":244,"transactions":245,"vwap":246},"2026-09-25",5.73,5.775,5.64,5.74,854616.19756,9943,5.7262,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":167,"volume":254,"transactions":255,"vwap":256},"2026-09-24",5.63,5.755,5.59,5.72,0.05,1189862.782881,10319,5.6999,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",5.7,5.595,5.67,-0.04,-0.7,824011.74658,9525,5.6503,{"date":268,"open":259,"high":269,"low":249,"close":230,"change":253,"percent_change":167,"volume":270,"transactions":271,"vwap":272},"2026-09-22",5.805,1053742.028742,8261,5.7047,{"date":274,"open":275,"high":276,"low":251,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",5.68,5.695,5.66,0.07,1.25,997034.230242,9240,5.6403,{"date":284,"open":285,"high":276,"low":286,"close":251,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",5.69,5.52,-0.13,-2.27,1719841.602599,9570,5.5889,{"date":293,"open":294,"high":295,"low":285,"close":252,"change":194,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",5.75,5.79,0.53,589781.950678,6359,5.7422,{"date":301,"open":252,"high":302,"low":260,"close":285,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",5.835,-0.05,-0.87,605338.86876,7161,5.7166,{"date":309,"open":259,"high":295,"low":310,"close":243,"change":203,"percent_change":121,"volume":311,"transactions":312,"vwap":313},"2026-09-15",5.675,539845.583629,6729,5.7248,{"date":315,"open":316,"high":222,"low":316,"close":252,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",5.6,0.13,2.33,792933.796583,9032,5.7063,{"date":323,"open":240,"high":232,"low":324,"close":251,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",5.58,-0.08,-1.41,687437.152175,7241,5.6595,{"date":331,"open":324,"high":261,"low":332,"close":261,"change":253,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",5.55,0.89,627832.156643,7705,5.6202,{"date":338,"open":230,"high":252,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",5.57,5.62,-0.1,-1.75,710918.405042,7012,5.6182,{"date":347,"open":295,"high":302,"low":348,"close":252,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",5.705,-0.07,-1.21,1247631.674181,10481,5.7373,{"date":355,"open":261,"high":356,"low":242,"close":295,"change":278,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",5.81,1.22,703149.9454,8638,5.762,{"date":362,"open":363,"high":363,"low":276,"close":252,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",5.86,-0.06,-1.04,775128.638993,9198,5.7364,{"date":370,"open":371,"high":211,"low":222,"close":372,"change":213,"percent_change":65,"volume":373,"transactions":374,"vwap":375},"2026-09-02",5.77,5.78,776071.031257,7717,5.818,{"date":377,"open":378,"high":379,"low":380,"close":252,"change":287,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",5.8,5.865,5.655,-2.22,814116.026831,9616,5.7328,{"date":386,"open":387,"high":387,"low":295,"close":231,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",6.215,-0.21,-3.47,860636.676003,7200,5.8607,{"date":394,"open":395,"high":396,"low":231,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",5.93,6.06,0.15,2.54,942125.049479,8185,6.016,{"date":403,"open":404,"high":404,"low":405,"close":223,"change":325,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",6.11,5.89,-1.34,753027.101173,6994,5.9206,{"date":411,"open":412,"high":412,"low":201,"close":20,"change":388,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",6.2,-3.39,705214.722098,8018,6.027,{"date":418,"open":419,"high":420,"low":421,"close":412,"change":213,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",6.21,6.27,6.115,0.98,439453.056033,5934,6.1888,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",6.17,6.25,6.12,6.14,-0.02,-0.32,673246.071465,8537,6.155,{"date":438,"open":439,"high":412,"low":191,"close":440,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",6.19,6.16,0,640929.36068,7882,6.1294,{"date":446,"open":404,"high":419,"low":447,"close":440,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",6.07,0.01,0.16,699072.446167,8142,6.1561,{"date":454,"open":455,"high":419,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",6.08,6.05,6.15,0.12,1.99,807518.294253,9641,6.1477,{"date":464,"open":395,"high":191,"low":465,"close":21,"change":233,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",5.88,1.34,1037903.017956,10691,6.0078,{"date":471,"open":20,"high":456,"low":211,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",5.95,-0.09,-1.49,1067906.067858,10229,5.9459,{"date":479,"open":202,"high":439,"low":191,"close":191,"change":262,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",-0.66,1003015.816071,11456,6.0816,{"date":485,"open":430,"high":486,"low":210,"close":455,"change":448,"percent_change":449,"volume":487,"transactions":488,"vwap":489},"2026-08-13",6.13,1031843.056405,11350,6.0509,{"date":491,"open":191,"high":492,"low":493,"close":447,"change":194,"percent_change":195,"volume":494,"transactions":495,"vwap":496},"2026-08-12",6.1,5.915,1411237.967586,12549,6.025,{"date":498,"open":499,"high":500,"low":496,"close":191,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",6.26,6.29,-0.17,-2.74,1358099.883623,12612,6.1091,{"date":507,"open":508,"high":509,"low":510,"close":419,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",6.36,6.385,6.1223,-0.28,-4.31,943646.733461,11812,6.2054,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",6.66,6.67,6.455,6.49,-0.19,-2.84,608227.350875,7958,6.5207,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",6.91,7.11,6.57,6.68,-0.14,-2.05,829666.343991,9410,6.6946,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":349,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",6.85,6.9,6.712,6.82,-1.02,787811.829556,10644,6.8206,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":432,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",6.96,6.97,6.815,6.89,-0.29,808585.43623,9708,6.8771,{"date":559,"open":560,"high":560,"low":561,"close":529,"change":194,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",7.15,6.845,0.44,884056.962467,9770,6.9093,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":432,"percent_change":554,"volume":572,"transactions":573,"vwap":574},"2026-07-31",6.93,7.07,6.84,6.88,867121.452741,8924,6.9072,{"date":576,"open":577,"high":30,"low":578,"close":541,"change":501,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",7.12,6.745,-2.4,863563.034893,10337,6.8487,{"date":584,"open":585,"high":586,"low":587,"close":569,"change":77,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",6.94,7.16,6.925,3.06,921562.004761,10271,7.0534,{"date":593,"open":585,"high":594,"low":532,"close":595,"change":262,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",6.965,6.86,-0.58,1506597.078968,14197,6.8259,{"date":601,"open":602,"high":603,"low":604,"close":541,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",7.08,7.1,6.875,-0.12,-1.71,1364021.711447,11498,6.9162,{"date":611,"open":550,"high":530,"low":585,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",7.02,0.11,1.59,682911.377807,8390,7.0276,{"date":619,"open":620,"high":621,"low":561,"close":529,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",6.99,7.05,-0.11,-1.57,831193.071003,11414,6.9017,{"date":628,"open":629,"high":630,"low":568,"close":612,"change":441,"percent_change":441,"volume":631,"transactions":632,"vwap":633},"2026-07-22",7,7.085,955540.606178,9320,7.0243,{"date":635,"open":636,"high":637,"low":638,"close":612,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",6.77,7.035,6.755,0.24,3.54,893764.3202,10345,6.9456,{"date":645,"open":519,"high":646,"low":519,"close":647,"change":458,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",6.835,6.78,1.8,856794.937487,8583,6.7739,{"date":653,"open":654,"high":518,"low":655,"close":518,"change":253,"percent_change":656,"volume":657,"transactions":9,"vwap":518},"2026-07-17",6.58,6.48,0.76,667300,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":25,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-16",6.64,6.74,6.6,6.61,-0.45,707000,{"date":667,"open":668,"high":669,"low":668,"close":660,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":660},"2026-07-15",6.55,6.72,0.1,1.53,651300,{"date":674,"open":663,"high":675,"low":655,"close":676,"change":262,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-14",6.69,6.54,-0.61,779400,{"date":680,"open":521,"high":662,"low":521,"close":654,"change":458,"percent_change":681,"volume":682,"transactions":9,"vwap":654},"2026-07-13",1.86,1160900,{"date":684,"open":685,"high":531,"low":686,"close":687,"change":432,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-10",6.5,6.44,6.46,-0.31,490100,{"date":691,"open":692,"high":668,"low":692,"close":655,"change":397,"percent_change":693,"volume":694,"transactions":9,"vwap":655},"2026-07-09",6.33,2.37,1007800,{"date":696,"open":655,"high":521,"low":697,"close":692,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":692},"2026-07-08",6.3,-0.16,-2.47,1184700,{"date":702,"open":662,"high":662,"low":703,"close":521,"change":364,"percent_change":704,"volume":705,"transactions":9,"vwap":521},"2026-07-07",6.47,-0.92,1099500,{"date":707,"open":708,"high":709,"low":668,"close":668,"change":93,"percent_change":710,"volume":711,"transactions":9,"vwap":668},"2026-07-06",6.76,6.83,-3.53,937100,{"date":713,"open":714,"high":551,"low":669,"close":715,"change":613,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-02",6.75,6.79,1.65,1287800,{"date":719,"open":551,"high":629,"low":720,"close":532,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":532},"2026-07-01",6.59,-0.33,-4.71,1349100,{"date":725,"open":621,"high":577,"low":551,"close":726,"change":262,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-30",7.01,-0.57,967100,{"date":730,"open":731,"high":560,"low":551,"close":621,"change":432,"percent_change":511,"volume":732,"transactions":9,"vwap":621},"2026-06-29",7.03,10084900,{"date":734,"open":735,"high":569,"low":709,"close":569,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":569},"2026-06-26",6.87,0.23,3.36,3411400,{"date":740,"open":741,"high":540,"low":518,"close":570,"change":317,"percent_change":742,"volume":743,"transactions":9,"vwap":570},"2026-06-25",6.8,1.94,927400,{"date":745,"open":675,"high":714,"low":662,"close":746,"change":448,"percent_change":397,"volume":747,"transactions":9,"vwap":746},"2026-06-24",6.71,1080200,{"date":749,"open":687,"high":669,"low":687,"close":750,"change":317,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-23",6.7,1.98,1037400,{"date":754,"open":675,"high":647,"low":755,"close":531,"change":364,"percent_change":756,"volume":757,"transactions":9,"vwap":531},"2026-06-22",6.56,-0.9,1325800,{"date":759,"open":760,"high":519,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",6.42,6.63,0.22,3.43,1761200,{"date":766,"open":685,"high":767,"low":768,"close":769,"change":341,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-17",6.65,6.35,6.41,-1.54,1603400,{"date":773,"open":774,"high":531,"low":775,"close":776,"change":317,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-16",6.43,6.34,6.51,2.04,2329400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":58,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-15",6.24,6.39,6,6.38,2.9,5356900,{"date":788,"open":789,"high":790,"low":431,"close":412,"change":622,"percent_change":791,"volume":792,"transactions":9,"vwap":412},"2026-06-12",6.22,6.28,-1.74,1830900,{"date":794,"open":419,"high":795,"low":457,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-11",6.31,0.19,3.1,1844400,{"date":800,"open":789,"high":790,"low":456,"close":430,"change":325,"percent_change":801,"volume":802,"transactions":9,"vwap":430},"2026-06-10",-1.29,1893300,{"date":804,"open":447,"high":412,"low":231,"close":412,"change":762,"percent_change":805,"volume":806,"transactions":9,"vwap":412},"2026-06-09",3.68,4368000,{"date":808,"open":220,"high":783,"low":232,"close":201,"change":639,"percent_change":809,"volume":810,"transactions":9,"vwap":201},"2026-06-08",4.18,2117800,{"date":812,"open":223,"high":210,"low":285,"close":243,"change":388,"percent_change":710,"volume":813,"transactions":9,"vwap":243},"2026-06-05",6487100,{"date":815,"open":395,"high":816,"low":356,"close":472,"change":670,"percent_change":817,"volume":818,"transactions":9,"vwap":472},"2026-06-04",5.96,1.71,1514500,{"date":820,"open":363,"high":191,"low":294,"close":231,"change":432,"percent_change":146,"volume":821,"transactions":9,"vwap":231},"2026-06-03",3245600,{"date":823,"open":372,"high":824,"low":371,"close":23,"change":253,"percent_change":825,"volume":826,"transactions":9,"vwap":23},"2026-06-02",5.92,0.86,1366600,{"date":828,"open":240,"high":405,"low":277,"close":232,"change":253,"percent_change":51,"volume":829,"transactions":9,"vwap":232},"2026-06-01",769100,{"date":831,"open":832,"high":211,"low":243,"close":371,"change":364,"percent_change":833,"volume":834,"transactions":9,"vwap":371},"2026-05-29",5.84,-1.03,958100,{"date":836,"open":261,"high":832,"low":340,"close":220,"change":449,"percent_change":837,"volume":838,"transactions":9,"vwap":220},"2026-05-28",2.82,1025900,{"date":840,"open":240,"high":356,"low":841,"close":261,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":261},"2026-05-27",5.61,-0.01,-0.18,1998100,{"date":846,"open":340,"high":275,"low":251,"close":275,"change":136,"percent_change":847,"volume":848,"transactions":9,"vwap":275},"2026-05-26",1.61,692400,{"date":850,"open":285,"high":230,"low":339,"close":251,"change":303,"percent_change":851,"volume":852,"transactions":9,"vwap":251},"2026-05-22",-0.89,641800,{"date":854,"open":286,"high":261,"low":855,"close":242,"change":670,"percent_change":856,"volume":857,"transactions":9,"vwap":242},"2026-05-21",5.44,1.81,716300,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":458,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-20",5.4,5.56,5.54,2.21,613300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":262,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-19",5.46,5.5,5.39,5.42,-0.73,617600,{"date":874,"open":875,"high":876,"low":877,"close":867,"change":762,"percent_change":878,"volume":879,"transactions":9,"vwap":867},"2026-05-18",5.28,5.49,5.24,4.2,911600,{"date":881,"open":882,"high":883,"low":884,"close":877,"change":698,"percent_change":885,"volume":886,"transactions":9,"vwap":877},"2026-05-15",5.29,5.31,5.2,-2.96,784600,{"date":888,"open":889,"high":890,"low":889,"close":860,"change":278,"percent_change":141,"volume":891,"transactions":9,"vwap":860},"2026-05-14",5.36,5.47,964100,{"date":893,"open":875,"high":860,"low":875,"close":894,"change":448,"percent_change":796,"volume":895,"transactions":9,"vwap":894},"2026-05-13",5.33,493500,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":325,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-12",5.37,5.41,5.32,-1.48,562000,{"date":904,"open":324,"high":324,"low":898,"close":860,"change":287,"percent_change":905,"volume":906,"transactions":9,"vwap":860},"2026-05-11",-2.35,434900,{"date":908,"open":909,"high":862,"low":909,"close":910,"change":317,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-08",5.38,5.53,2.41,475200,{"date":914,"open":869,"high":915,"low":909,"close":860,"change":253,"percent_change":916,"volume":917,"transactions":9,"vwap":860},"2026-05-07",5.51,0.93,734800,{"date":919,"open":900,"high":899,"low":920,"close":921,"change":233,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-06",5.27,5.35,1.52,715500,{"date":925,"open":926,"high":875,"low":927,"close":920,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":920},"2026-05-05",5.17,5.11,0.17,3.33,942700,{"date":932,"open":926,"high":933,"low":934,"close":935,"change":473,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-04",5.34,5.08,5.1,-1.73,1023100,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":762,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-01",4.96,5.23,5.19,4.43,1005100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":432,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-30",4.94,5.06,4.93,4.97,-0.4,1074400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":533,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-29",5.07,5.13,4.9,4.99,-2.73,719000,{"date":962,"open":963,"high":884,"low":958,"close":956,"change":670,"percent_change":459,"volume":964,"transactions":9,"vwap":956},"2026-04-28",5.03,1703500,{"date":966,"open":967,"high":942,"low":967,"close":963,"change":639,"percent_change":968,"volume":969,"transactions":9,"vwap":963},"2026-04-27",4.76,5.01,1971400,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":136,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-24",4.64,4.79,4.61,1.91,598500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":432,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-23",4.74,4.77,4.62,4.7,-0.42,401300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":364,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-22",4.8,4.81,4.68,4.72,-1.26,498600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":325,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-21",4.85,4.89,4.73,4.78,-1.65,599100,{"date":1002,"open":997,"high":1003,"low":982,"close":1003,"change":136,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-20",4.86,1.89,799200,{"date":1007,"open":988,"high":1008,"low":967,"close":980,"change":253,"percent_change":1009,"volume":1010,"transactions":9,"vwap":980},"2026-04-17",4.88,1.06,946500,{"date":1012,"open":998,"high":1013,"low":1014,"close":990,"change":341,"percent_change":1015,"volume":1016,"transactions":9,"vwap":990},"2026-04-16",4.83,4.69,-2.07,533900,{"date":1018,"open":995,"high":1008,"low":973,"close":1019,"change":303,"percent_change":833,"volume":1020,"transactions":9,"vwap":1019},"2026-04-15",4.82,375100,{"date":1022,"open":967,"high":996,"low":979,"close":1023,"change":613,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-14",4.87,2.31,684300,{"date":1027,"open":1028,"high":980,"low":1029,"close":967,"change":203,"percent_change":1030,"volume":1031,"transactions":9,"vwap":967},"2026-04-13",4.71,4.63,0.42,435100,{"date":1033,"open":967,"high":1019,"low":982,"close":979,"change":441,"percent_change":441,"volume":1034,"transactions":9,"vwap":979},"2026-04-10",688300,{"date":1036,"open":1037,"high":998,"low":1037,"close":979,"change":639,"percent_change":894,"volume":1038,"transactions":9,"vwap":979},"2026-04-09",4.44,970600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":317,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-08",4.49,4.53,4.4,4.5,2.97,965900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":203,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-07",4.34,4.38,4.29,4.37,0.46,841600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1057,"change":432,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-06",4.35,4.39,4.3,-0.46,960200,{"date":1063,"open":878,"high":1058,"low":1064,"close":1052,"change":458,"percent_change":837,"volume":1065,"transactions":9,"vwap":1052},"2026-04-02",4.19,929200,{"date":1067,"open":1037,"high":1037,"low":1068,"close":1069,"change":501,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-01",4.24,4.25,-3.85,989300,{"date":1073,"open":1074,"high":1075,"low":1057,"close":1074,"change":213,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-31",4.42,4.47,1.38,922000,{"date":1079,"open":1080,"high":1052,"low":1081,"close":1082,"change":613,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-30",4.31,4.28,4.36,2.59,1250200,{"date":1086,"open":1087,"high":1049,"low":1088,"close":1069,"change":473,"percent_change":1015,"volume":1089,"transactions":9,"vwap":1069},"2026-03-27",4.32,4.23,1135000,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1049,"change":253,"percent_change":155,"volume":1094,"transactions":9,"vwap":1049},"2026-03-26",4.27,4.46,694900,{"date":1096,"open":1082,"high":1050,"low":1069,"close":1051,"change":432,"percent_change":1060,"volume":1097,"transactions":9,"vwap":1051},"2026-03-25",784300,{"date":1099,"open":1087,"high":1100,"low":1092,"close":1080,"change":303,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1080},"2026-03-24",4.41,-1.15,1379100,{"date":1104,"open":1059,"high":1105,"low":1106,"close":1082,"change":796,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1082},"2026-03-23",4.52,4.26,4.56,2206300,{"date":1110,"open":1043,"high":1043,"low":1111,"close":1112,"change":388,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-20",4.16,4.17,-4.79,19723200,{"date":1116,"open":1068,"high":943,"low":1088,"close":1050,"change":278,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1050},"2026-03-19",1.62,1413300,{"date":1120,"open":878,"high":1050,"low":878,"close":1080,"change":194,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1080},"2026-03-18",0.7,1367300,{"date":1124,"open":1106,"high":1087,"low":1088,"close":1081,"change":278,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1081},"2026-03-17",1.66,1554000,{"date":1128,"open":1112,"high":1106,"low":1129,"close":1130,"change":613,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-16",4.15,4.21,2.68,1790100,{"date":1134,"open":1064,"high":1064,"low":31,"close":1135,"change":842,"percent_change":93,"volume":1136,"transactions":9,"vwap":1135},"2026-03-13",4.1,1681900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":441,"percent_change":441,"volume":1143,"transactions":9,"vwap":1142},"2026-03-12",4.05,4.14,4.01,4.11,1756200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1142,"change":233,"percent_change":459,"volume":1149,"transactions":9,"vwap":1142},"2026-03-11",4.06,4.12,4,1879200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":341,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-10",4.08,4.22,4.02,4.03,-2.42,1718300,{"date":1159,"open":1037,"high":1037,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-09",3.99,4.13,-0.38,-8.43,2797900,{"date":1166,"open":974,"high":1167,"low":1075,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-06",4.65,4.51,-0.2,-4.25,856300,{"date":1173,"open":982,"high":967,"low":972,"close":1028,"change":432,"percent_change":983,"volume":1174,"transactions":9,"vwap":1028},"2026-03-05",748400,{"date":1176,"open":989,"high":980,"low":1029,"close":997,"change":670,"percent_change":1177,"volume":1178,"transactions":9,"vwap":997},"2026-03-04",2.16,986600,{"date":1180,"open":1105,"high":1181,"low":1057,"close":1029,"change":441,"percent_change":441,"volume":1182,"transactions":9,"vwap":1029},"2026-03-03",4.66,839700,{"date":1184,"open":1074,"high":1014,"low":1052,"close":1029,"change":458,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1029},"2026-03-02",2.66,865700,{"date":1188,"open":1189,"high":989,"low":1100,"close":1168,"change":533,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1168},"2026-02-27",4.57,-3.01,3945400,{"date":1193,"open":1194,"high":979,"low":1050,"close":1167,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1167},"2026-02-26",4.45,0.37,8.64,1182600,{"date":1199,"open":1064,"high":1059,"low":1147,"close":1081,"change":670,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1081},"2026-02-25",2.39,903700,{"date":1203,"open":1069,"high":1081,"low":1111,"close":809,"change":349,"percent_change":999,"volume":1204,"transactions":9,"vwap":809},"2026-02-24",698300,{"date":1206,"open":1207,"high":1057,"low":1111,"close":1069,"change":473,"percent_change":1015,"volume":1208,"transactions":9,"vwap":1069},"2026-02-23",4.33,1027900,{"date":1210,"open":1082,"high":1050,"low":1106,"close":1049,"change":303,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1049},"2026-02-20",-1.14,884800,{"date":1214,"open":1058,"high":1037,"low":1082,"close":1058,"change":432,"percent_change":664,"volume":1215,"transactions":9,"vwap":1058},"2026-02-19",716100,{"date":1217,"open":943,"high":1105,"low":1100,"close":1100,"change":364,"percent_change":406,"volume":1218,"transactions":9,"vwap":1100},"2026-02-18",725100,{"date":1220,"open":1041,"high":1189,"low":1043,"close":1075,"change":25,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1075},"2026-02-17",-0.67,543700,{"date":1224,"open":1105,"high":1225,"low":1100,"close":1044,"change":622,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1044},"2026-02-13",4.54,-2.39,734500,{"date":1229,"open":982,"high":980,"low":1044,"close":974,"change":303,"percent_change":1230,"volume":1231,"transactions":9,"vwap":974},"2026-02-12",-1.07,845600,{"date":1233,"open":990,"high":967,"low":1234,"close":1181,"change":303,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1181},"2026-02-11",4.59,-1.06,808300,{"date":1238,"open":1041,"high":990,"low":1041,"close":1028,"change":762,"percent_change":957,"volume":1239,"transactions":9,"vwap":1028},"2026-02-10",944900,{"date":1241,"open":1075,"high":1105,"low":943,"close":1041,"change":448,"percent_change":762,"volume":1242,"transactions":9,"vwap":1041},"2026-02-09",544400,{"date":1244,"open":1075,"high":1168,"low":943,"close":1245,"change":136,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-06",4.48,2.05,644700,{"date":1249,"open":1194,"high":1041,"low":1049,"close":1058,"change":349,"percent_change":623,"volume":1250,"transactions":9,"vwap":1058},"2026-02-05",626700,{"date":1252,"open":943,"high":1168,"low":943,"close":1093,"change":278,"percent_change":614,"volume":1253,"transactions":9,"vwap":1093},"2026-02-04",713200,{"date":1255,"open":1100,"high":1044,"low":1087,"close":1058,"change":25,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1058},"2026-02-03",-0.68,835000,{"date":1259,"open":1100,"high":1041,"low":1058,"close":1074,"change":441,"percent_change":441,"volume":1260,"transactions":9,"vwap":1074},"2026-02-02",955700,{"date":1262,"open":1245,"high":1044,"low":1082,"close":1074,"change":303,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1074},"2026-01-30",-1.12,875000,{"date":1266,"open":1044,"high":1105,"low":1037,"close":1075,"change":448,"percent_change":762,"volume":1267,"transactions":9,"vwap":1075},"2026-01-29",892800,{"date":1269,"open":981,"high":1270,"low":1074,"close":1093,"change":287,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1093},"2026-01-28",4.67,-2.83,625100,{"date":1274,"open":982,"high":982,"low":1042,"close":1234,"change":473,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1234},"2026-01-27",-1.92,420300,{"date":1278,"open":998,"high":998,"low":1181,"close":989,"change":349,"percent_change":1279,"volume":1280,"transactions":9,"vwap":989},"2026-01-26",-1.47,585800,{"date":1282,"open":973,"high":988,"low":1167,"close":1283,"change":325,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-23",4.75,-1.66,640100,{"date":1287,"open":995,"high":940,"low":987,"close":1013,"change":842,"percent_change":388,"volume":1288,"transactions":9,"vwap":1013},"2026-01-22",734700,{"date":1290,"open":1234,"high":1291,"low":1234,"close":1292,"change":1293,"percent_change":223,"volume":1294,"transactions":9,"vwap":1292},"2026-01-21",4.91,4.84,0.27,1318500,{"date":1296,"open":1181,"high":1270,"low":1297,"close":1189,"change":843,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1189},"2026-01-20",4.55,-3.79,781500,{"date":1301,"open":1014,"high":967,"low":981,"close":1283,"change":194,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1283},"2026-01-16",0.64,1383500,{"date":1305,"open":972,"high":997,"low":1029,"close":990,"change":670,"percent_change":1177,"volume":1306,"transactions":9,"vwap":990},"2026-01-15",866500,{"date":1308,"open":989,"high":982,"low":1309,"close":981,"change":349,"percent_change":474,"volume":1310,"transactions":9,"vwap":981},"2026-01-14",4.58,912500,{"date":1312,"open":990,"high":998,"low":1189,"close":1014,"change":303,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1014},"2026-01-13",-1.05,564900,{"date":1316,"open":980,"high":973,"low":989,"close":979,"change":25,"percent_change":1317,"volume":1318,"transactions":9,"vwap":979},"2026-01-12",-0.63,727400,{"date":1320,"open":982,"high":980,"low":1029,"close":980,"change":213,"percent_change":1321,"volume":1322,"transactions":9,"vwap":980},"2026-01-09",1.27,842500,{"date":1324,"open":1107,"high":979,"low":1107,"close":1028,"change":613,"percent_change":1200,"volume":1325,"transactions":9,"vwap":1028},"2026-01-08",987600,{"date":1327,"open":995,"high":1003,"low":1194,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-07",4.6,-0.25,-5.15,633500,{"date":1333,"open":980,"high":996,"low":990,"close":995,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":995},"2026-01-06",0.04,0.83,610000,{"date":1338,"open":1003,"high":996,"low":980,"close":988,"change":364,"percent_change":1339,"volume":1340,"transactions":9,"vwap":988},"2026-01-05",-1.23,573900,{"date":1342,"open":1291,"high":950,"low":998,"close":1023,"change":441,"percent_change":441,"volume":1343,"transactions":9,"vwap":1023},"2026-01-02",531900,{"date":1345,"open":1008,"high":1291,"low":988,"close":1023,"change":842,"percent_change":1169,"volume":1346,"transactions":9,"vwap":1023},"2025-12-31",666600,{"date":1348,"open":1291,"high":949,"low":1023,"close":1008,"change":842,"percent_change":1169,"volume":1349,"transactions":9,"vwap":1008},"2025-12-30",381100,{"date":1351,"open":1023,"high":1291,"low":1292,"close":996,"change":203,"percent_change":1352,"volume":1353,"transactions":9,"vwap":996},"2025-12-29",0.41,535300,{"date":1355,"open":1023,"high":1291,"low":1019,"close":1023,"change":262,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1023},"2025-12-26",-0.81,333000,{"date":1359,"open":995,"high":1360,"low":987,"close":1291,"change":278,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1291},"2025-12-24",4.92,1.45,340700,{"date":1364,"open":1365,"high":968,"low":1019,"close":1292,"change":698,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1292},"2025-12-23",4.98,-3.2,491200,{"date":1369,"open":935,"high":1370,"low":958,"close":1371,"change":341,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-12-22",5.16,5,-1.96,561800,{"date":1375,"open":955,"high":1370,"low":1365,"close":935,"change":25,"percent_change":596,"volume":1376,"transactions":9,"vwap":935},"2025-12-19",2755500,{"date":1378,"open":1379,"high":877,"low":927,"close":956,"change":262,"percent_change":1380,"volume":1381,"transactions":9,"vwap":956},"2025-12-18",5.22,-0.77,813400,{"date":1383,"open":1384,"high":898,"low":1370,"close":926,"change":842,"percent_change":522,"volume":1385,"transactions":9,"vwap":926},"2025-12-17",5.18,815300,{"date":1387,"open":942,"high":1388,"low":1389,"close":1384,"change":25,"percent_change":596,"volume":1390,"transactions":9,"vwap":1384},"2025-12-16",5.21,5.12,583000,{"date":1392,"open":942,"high":1393,"low":934,"close":1388,"change":136,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1388},"2025-12-15",5.25,1.76,813500,{"date":1397,"open":1389,"high":1388,"low":968,"close":1389,"change":1334,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1389},"2025-12-12",0.79,713900,{"date":1401,"open":968,"high":1402,"low":940,"close":934,"change":136,"percent_change":648,"volume":1403,"transactions":9,"vwap":934},"2025-12-11",5.14,498700,{"date":1405,"open":1023,"high":963,"low":998,"close":958,"change":317,"percent_change":1406,"volume":1407,"transactions":9,"vwap":958},"2025-12-10",2.67,629000,{"date":1409,"open":997,"high":1023,"low":997,"close":1003,"change":670,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1003},"2025-12-09",2.1,539700,{"date":1413,"open":85,"high":85,"low":1283,"close":967,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":967},"2025-12-08",-0.15,-3.05,620300,{"date":1418,"open":1360,"high":940,"low":1003,"close":1291,"change":262,"percent_change":1356,"volume":1419,"transactions":9,"vwap":1291},"2025-12-05",475300,{"date":1421,"open":942,"high":1379,"low":947,"close":85,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":85},"2025-12-04",-0.27,-5.17,819400,{"date":1426,"open":884,"high":882,"low":1427,"close":1379,"change":194,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1379},"2025-12-03",5.15,0.58,532700,{"date":1431,"open":941,"high":941,"low":927,"close":942,"change":203,"percent_change":1432,"volume":1433,"transactions":9,"vwap":942},"2025-12-02",0.39,537600,{"date":1435,"open":1436,"high":921,"low":1370,"close":926,"change":522,"percent_change":1437,"volume":1438,"transactions":9,"vwap":926},"2025-12-01",5.3,-3.54,1282000,{"date":1440,"open":889,"high":869,"low":1436,"close":889,"change":203,"percent_change":1195,"volume":1441,"transactions":9,"vwap":889},"2025-11-28",318000,{"date":1443,"open":870,"high":876,"low":933,"close":933,"change":349,"percent_change":801,"volume":1444,"transactions":9,"vwap":933},"2025-11-26",1346000,{"date":1446,"open":1447,"high":1448,"low":1447,"close":899,"change":172,"percent_change":1449,"volume":1450,"transactions":9,"vwap":899},"2025-11-25",5.26,5.45,3.84,846800,{"date":1452,"open":1384,"high":1379,"low":1453,"close":1388,"change":278,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1388},"2025-11-24",5.09,1.36,918900,{"date":1457,"open":1360,"high":942,"low":995,"close":1402,"change":1458,"percent_change":201,"volume":1459,"transactions":9,"vwap":1402},"2025-11-21",0.29,776100,{"date":1461,"open":927,"high":1427,"low":1292,"close":995,"change":1414,"percent_change":1462,"volume":1463,"transactions":9,"vwap":995},"2025-11-20",-3,713400,{"date":1465,"open":1389,"high":926,"low":958,"close":1371,"change":533,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1371},"2025-11-19",-2.72,485100,{"date":1469,"open":1427,"high":942,"low":1453,"close":1402,"change":25,"percent_change":596,"volume":1470,"transactions":9,"vwap":1402},"2025-11-18",588000,{"date":1472,"open":898,"high":898,"low":927,"close":926,"change":1169,"percent_change":1473,"volume":1474,"transactions":9,"vwap":926},"2025-11-17",-3.72,931400,{"date":1476,"open":933,"high":909,"low":1447,"close":898,"change":325,"percent_change":1279,"volume":1477,"transactions":9,"vwap":898},"2025-11-14",639800,{"date":1479,"open":1480,"high":861,"low":889,"close":1448,"change":473,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1448},"2025-11-13",5.48,-1.62,636100,{"date":1484,"open":249,"high":294,"low":862,"close":862,"change":325,"percent_change":1485,"volume":1486,"transactions":9,"vwap":862},"2025-11-12",-1.42,601100,{"date":1488,"open":294,"high":295,"low":251,"close":340,"change":287,"percent_change":1489,"volume":1490,"transactions":9,"vwap":340},"2025-11-11",-2.26,534300,{"date":1492,"open":277,"high":294,"low":915,"close":294,"change":928,"percent_change":1493,"volume":1494,"transactions":9,"vwap":294},"2025-11-10",3.05,793700,{"date":1496,"open":882,"high":251,"low":882,"close":324,"change":1458,"percent_change":1480,"volume":1497,"transactions":9,"vwap":324},"2025-11-07",780600,{"date":1499,"open":882,"high":898,"low":942,"close":882,"change":203,"percent_change":1500,"volume":1501,"transactions":9,"vwap":882},"2025-11-06",0.38,735200,{"date":1503,"open":875,"high":1436,"low":1504,"close":920,"change":317,"percent_change":1505,"volume":1506,"transactions":9,"vwap":920},"2025-11-05",5.04,2.53,964400,{"date":1508,"open":995,"high":1384,"low":995,"close":1402,"change":325,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1402},"2025-11-04",-1.53,1421800,{"date":1512,"open":927,"high":875,"low":1513,"close":1379,"change":233,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1379},"2025-11-03",5.05,1.56,777300,{"date":1517,"open":1384,"high":1388,"low":948,"close":1402,"change":325,"percent_change":1509,"volume":1518,"transactions":9,"vwap":1402},"2025-10-31",846000,{"date":1520,"open":942,"high":883,"low":942,"close":1379,"change":262,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1379},"2025-10-30",-0.76,575900,{"date":1524,"open":1379,"high":870,"low":1388,"close":1447,"change":842,"percent_change":522,"volume":1525,"transactions":9,"vwap":1447},"2025-10-29",610900,{"date":1527,"open":921,"high":921,"low":877,"close":920,"change":325,"percent_change":1528,"volume":1529,"transactions":9,"vwap":920},"2025-10-28",-1.5,624600,{"date":1531,"open":870,"high":855,"low":900,"close":921,"change":25,"percent_change":1532,"volume":1533,"transactions":9,"vwap":921},"2025-10-27",-0.56,590100,{"date":1535,"open":870,"high":855,"low":883,"close":909,"change":1334,"percent_change":1536,"volume":1537,"transactions":9,"vwap":909},"2025-10-24",0.75,490500,{"date":1539,"open":855,"high":1448,"low":933,"close":933,"change":341,"percent_change":1540,"volume":1541,"transactions":9,"vwap":933},"2025-10-23",-1.84,467300,{"date":1543,"open":889,"high":910,"low":921,"close":855,"change":233,"percent_change":1544,"volume":1545,"transactions":9,"vwap":855},"2025-10-22",1.49,573600,{"date":1547,"open":933,"high":1548,"low":1436,"close":889,"change":203,"percent_change":1195,"volume":1549,"transactions":9,"vwap":889},"2025-10-21",5.43,409400,{"date":1551,"open":909,"high":870,"low":941,"close":933,"change":448,"percent_change":796,"volume":1552,"transactions":9,"vwap":933},"2025-10-20",448100,{"date":1554,"open":883,"high":869,"low":875,"close":894,"change":441,"percent_change":441,"volume":1555,"transactions":9,"vwap":894},"2025-10-17",548800,{"date":1557,"open":1448,"high":890,"low":1436,"close":894,"change":287,"percent_change":1558,"volume":1559,"transactions":9,"vwap":894},"2025-10-16",-2.38,636200,{"date":1561,"open":1448,"high":862,"low":899,"close":867,"change":278,"percent_change":1562,"volume":1563,"transactions":9,"vwap":867},"2025-10-15",1.3,706800,{"date":1565,"open":875,"high":1448,"low":1393,"close":869,"change":842,"percent_change":522,"volume":1566,"transactions":9,"vwap":869},"2025-10-14",705600,{"date":1568,"open":869,"high":899,"low":883,"close":860,"change":670,"percent_change":1004,"volume":1569,"transactions":9,"vwap":860},"2025-10-13",629600,{"date":1571,"open":915,"high":862,"low":882,"close":1436,"change":1414,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1436},"2025-10-10",-2.75,814400,{"date":1575,"open":915,"high":316,"low":870,"close":1448,"change":349,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1448},"2025-10-09",-1.27,900900,{"date":1579,"open":862,"high":861,"low":870,"close":286,"change":1334,"percent_change":111,"volume":1580,"transactions":9,"vwap":286},"2025-10-08",954200,{"date":1582,"open":855,"high":915,"low":869,"close":1480,"change":1334,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1480},"2025-10-07",0.74,974000,{"date":1586,"open":899,"high":890,"low":909,"close":855,"change":194,"percent_change":1587,"volume":1588,"transactions":9,"vwap":855},"2025-10-06",0.55,796700,{"date":1590,"open":921,"high":876,"low":900,"close":899,"change":622,"percent_change":1591,"volume":1592,"transactions":9,"vwap":899},"2025-10-03",-1.99,851300,{"date":1594,"open":910,"high":324,"low":855,"close":286,"change":842,"percent_change":843,"volume":1595,"transactions":9,"vwap":286},"2025-10-02",458300,{"date":1597,"open":1548,"high":324,"low":1548,"close":910,"change":1334,"percent_change":111,"volume":1598,"transactions":9,"vwap":910},"2025-10-01",638400,{"date":1600,"open":339,"high":324,"low":1448,"close":876,"change":325,"percent_change":1601,"volume":1602,"transactions":9,"vwap":876},"2025-09-30",-1.44,586400,{"date":1604,"open":249,"high":249,"low":286,"close":339,"change":262,"percent_change":1605,"volume":1606,"transactions":9,"vwap":339},"2025-09-29",-0.71,672200,{"date":1608,"open":340,"high":261,"low":339,"close":841,"change":203,"percent_change":1609,"volume":1610,"transactions":9,"vwap":841},"2025-09-26",0.36,530100,{"date":1612,"open":316,"high":242,"low":861,"close":251,"change":325,"percent_change":326,"volume":1613,"transactions":9,"vwap":251},"2025-09-25",544800,{"date":1615,"open":240,"high":243,"low":861,"close":261,"change":262,"percent_change":263,"volume":1616,"transactions":9,"vwap":261},"2025-09-24",623500,{"date":1618,"open":294,"high":220,"low":285,"close":230,"change":262,"percent_change":263,"volume":1619,"transactions":9,"vwap":230},"2025-09-23",512200,{"date":1621,"open":832,"high":363,"low":243,"close":294,"change":287,"percent_change":1622,"volume":1623,"transactions":9,"vwap":294},"2025-09-22",-2.21,792600,{"date":1625,"open":783,"high":783,"low":832,"close":465,"change":341,"percent_change":1626,"volume":1627,"transactions":9,"vwap":465},"2025-09-19",-1.67,2388100,{"date":1629,"open":220,"high":20,"low":372,"close":201,"change":172,"percent_change":1630,"volume":1631,"transactions":9,"vwap":201},"2025-09-18",3.46,583100,{"date":1633,"open":405,"high":20,"low":243,"close":372,"change":349,"percent_change":1634,"volume":1635,"transactions":9,"vwap":372},"2025-09-17",-1.2,629200,{"date":1637,"open":295,"high":23,"low":285,"close":231,"change":253,"percent_change":825,"volume":1638,"transactions":9,"vwap":231},"2025-09-16",887000,{"date":1640,"open":295,"high":378,"low":277,"close":378,"change":278,"percent_change":357,"volume":1641,"transactions":9,"vwap":378},"2025-09-15",746700,{"date":1643,"open":240,"high":371,"low":275,"close":240,"change":432,"percent_change":1644,"volume":1390,"transactions":9,"vwap":240},"2025-09-12",-0.35,{"date":1646,"open":277,"high":222,"low":340,"close":294,"change":458,"percent_change":1647,"volume":1648,"transactions":9,"vwap":294},"2025-09-11",2.13,599000,{"date":1650,"open":316,"high":1651,"low":861,"close":249,"change":1334,"percent_change":116,"volume":1652,"transactions":9,"vwap":249},"2025-09-10",5.65,545900,{"date":1654,"open":862,"high":242,"low":1480,"close":251,"change":441,"percent_change":441,"volume":1655,"transactions":9,"vwap":251},"2025-09-09",700600,{"date":1657,"open":1651,"high":1651,"low":867,"close":251,"change":303,"percent_change":851,"volume":1658,"transactions":9,"vwap":251},"2025-09-08",940100,{"date":1660,"open":261,"high":356,"low":340,"close":242,"change":25,"percent_change":1661,"volume":1662,"transactions":9,"vwap":242},"2025-09-05",-0.53,601500,{"date":1664,"open":915,"high":275,"low":890,"close":261,"change":77,"percent_change":182,"volume":1665,"transactions":9,"vwap":261},"2025-09-04",738400,{"date":1667,"open":909,"high":876,"low":889,"close":867,"change":213,"percent_change":1668,"volume":1669,"transactions":9,"vwap":867},"2025-09-03",1.11,709400,{"date":1671,"open":869,"high":1448,"low":898,"close":860,"change":325,"percent_change":1672,"volume":1673,"transactions":9,"vwap":860},"2025-09-02",-1.46,800800,{"date":1675,"open":1548,"high":876,"low":889,"close":1480,"change":1334,"percent_change":1583,"volume":1676,"transactions":9,"vwap":1480},"2025-08-29",694000,{"date":1678,"open":862,"high":862,"low":869,"close":855,"change":349,"percent_change":1576,"volume":1679,"transactions":9,"vwap":855},"2025-08-28",818800,{"date":1681,"open":900,"high":861,"low":900,"close":915,"change":449,"percent_change":1682,"volume":1683,"transactions":9,"vwap":915},"2025-08-27",2.99,724500,{"date":1685,"open":889,"high":855,"low":894,"close":921,"change":441,"percent_change":441,"volume":1686,"transactions":9,"vwap":921},"2025-08-26",901900,{"date":1688,"open":869,"high":899,"low":1436,"close":921,"change":364,"percent_change":1689,"volume":1690,"transactions":9,"vwap":921},"2025-08-25",-1.11,910400,{"date":1692,"open":935,"high":870,"low":935,"close":899,"change":121,"percent_change":1693,"volume":1694,"transactions":9,"vwap":899},"2025-08-22",6.92,1264900,{"date":1696,"open":1453,"high":926,"low":1513,"close":948,"change":473,"percent_change":342,"volume":1697,"transactions":9,"vwap":948},"2025-08-21",890600,{"date":1699,"open":900,"high":900,"low":956,"close":1427,"change":1414,"percent_change":1271,"volume":1700,"transactions":9,"vwap":1427},"2025-08-20",957100,{"date":1702,"open":941,"high":898,"low":1384,"close":1436,"change":213,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1436},"2025-08-19",1.15,600200,{"date":1706,"open":1384,"high":894,"low":1384,"close":877,"change":1334,"percent_change":1707,"volume":1708,"transactions":9,"vwap":877},"2025-08-18",0.77,851000,{"date":1710,"open":870,"high":870,"low":942,"close":884,"change":554,"percent_change":1711,"volume":1712,"transactions":9,"vwap":884},"2025-08-15",-5.28,913500,{"date":1714,"open":862,"high":862,"low":870,"close":876,"change":622,"percent_change":1372,"volume":1715,"transactions":9,"vwap":876},"2025-08-14",703900,{"date":1717,"open":860,"high":249,"low":921,"close":316,"change":1718,"percent_change":1270,"volume":1719,"transactions":9,"vwap":316},"2025-08-13",0.25,770100,{"date":1721,"open":1370,"high":869,"low":927,"close":921,"change":1293,"percent_change":883,"volume":1722,"transactions":9,"vwap":921},"2025-08-12",883500,{"date":1724,"open":1725,"high":1389,"low":950,"close":934,"change":253,"percent_change":131,"volume":1726,"transactions":9,"vwap":934},"2025-08-11",5.02,671000,{"date":1728,"open":941,"high":941,"low":1725,"close":963,"change":388,"percent_change":1729,"volume":1730,"transactions":9,"vwap":963},"2025-08-08",-4.01,1044700,{"date":1732,"open":1379,"high":875,"low":927,"close":877,"change":613,"percent_change":1733,"volume":1734,"transactions":9,"vwap":877},"2025-08-07",2.14,867600,{"date":1736,"open":974,"high":926,"low":974,"close":956,"change":203,"percent_change":1432,"volume":1737,"transactions":9,"vwap":956},"2025-08-06",1707800,{"date":1739,"open":1427,"high":1427,"low":1725,"close":927,"change":253,"percent_change":131,"volume":1740,"transactions":9,"vwap":927},"2025-08-05",823000,{"date":1742,"open":955,"high":927,"low":958,"close":948,"change":194,"percent_change":1743,"volume":1744,"transactions":9,"vwap":948},"2025-08-04",0.6,694100,{"date":1746,"open":955,"high":884,"low":950,"close":963,"change":522,"percent_change":1747,"volume":1748,"transactions":9,"vwap":963},"2025-08-01",-3.64,1063000,{"date":1750,"open":1379,"high":883,"low":1389,"close":1379,"change":262,"percent_change":1521,"volume":1751,"transactions":9,"vwap":1379},"2025-07-31",845200,{"date":1753,"open":876,"high":915,"low":941,"close":1447,"change":522,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1447},"2025-07-30",-3.49,882600,{"date":1757,"open":286,"high":332,"low":870,"close":1448,"change":349,"percent_change":1576,"volume":1758,"transactions":9,"vwap":1448},"2025-07-29",659900,{"date":1760,"open":332,"high":324,"low":890,"close":286,"change":441,"percent_change":441,"volume":1761,"transactions":9,"vwap":286},"2025-07-28",589800,{"date":1763,"open":1480,"high":332,"low":870,"close":286,"change":233,"percent_change":1764,"volume":1765,"transactions":9,"vwap":286},"2025-07-25",1.47,574400,{"date":1767,"open":249,"high":261,"low":1548,"close":855,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":855},"2025-07-24",-0.23,-4.06,715300,{"date":1772,"open":259,"high":243,"low":251,"close":261,"change":1334,"percent_change":1773,"volume":1774,"transactions":9,"vwap":261},"2025-07-23",0.71,836600,{"date":1776,"open":909,"high":277,"low":909,"close":249,"change":1777,"percent_change":1292,"volume":1778,"transactions":9,"vwap":249},"2025-07-22",0.26,1214100,{"date":1780,"open":870,"high":1448,"low":900,"close":898,"change":136,"percent_change":1781,"volume":1782,"transactions":9,"vwap":898},"2025-07-21",1.7,664000,{"date":1784,"open":941,"high":1436,"low":941,"close":875,"change":253,"percent_change":1785,"volume":1786,"transactions":9,"vwap":875},"2025-07-18",0.96,1058700,{"date":1788,"open":889,"high":876,"low":941,"close":941,"change":698,"percent_change":1789,"volume":1790,"transactions":9,"vwap":941},"2025-07-17",-2.97,1144500,{"date":1792,"open":876,"high":910,"low":869,"close":869,"change":262,"percent_change":1793,"volume":1794,"transactions":9,"vwap":869},"2025-07-16",-0.74,936900,{"date":1796,"open":251,"high":249,"low":1548,"close":1548,"change":533,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1548},"2025-07-15",-2.51,1033300,{"date":1800,"open":316,"high":340,"low":868,"close":339,"change":432,"percent_change":1801,"volume":1802,"transactions":9,"vwap":339},"2025-07-14",-0.36,898200,{"date":1804,"open":868,"high":340,"low":1448,"close":251,"change":203,"percent_change":1609,"volume":1805,"transactions":9,"vwap":251},"2025-07-11",878400,{"date":1807,"open":860,"high":340,"low":869,"close":339,"change":796,"percent_change":1808,"volume":1809,"transactions":9,"vwap":339},"2025-07-10",3.53,941000,{"date":1811,"open":876,"high":286,"low":921,"close":909,"change":325,"percent_change":1279,"volume":1812,"transactions":9,"vwap":909},"2025-07-09",1083100,{"date":1814,"open":933,"high":910,"low":882,"close":867,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":867},"2025-07-08",0.14,2.63,1234100,{"date":1819,"open":860,"high":890,"low":920,"close":900,"change":533,"percent_change":1820,"volume":1821,"transactions":9,"vwap":900},"2025-07-07",-2.56,1109200,{"date":1823,"open":860,"high":876,"low":889,"close":867,"change":613,"percent_change":1824,"volume":1825,"transactions":9,"vwap":867},"2025-07-03",2.06,758300,{"date":1827,"open":1393,"high":898,"low":1388,"close":921,"change":1815,"percent_change":1828,"volume":1829,"transactions":9,"vwap":921},"2025-07-02",2.69,1184500,{"date":1831,"open":1504,"high":900,"low":1371,"close":1388,"change":458,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1388},"2025-07-01",2.36,1644900,{"date":1835,"open":884,"high":884,"low":950,"close":1453,"change":325,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1453},"2025-06-30",-1.55,1656900,{"date":1839,"open":875,"high":900,"low":1370,"close":926,"change":473,"percent_change":606,"volume":1840,"transactions":9,"vwap":926},"2025-06-27",12351000,{"date":1842,"open":85,"high":882,"low":85,"close":1447,"change":1843,"percent_change":456,"volume":1844,"transactions":9,"vwap":1447},"2025-06-26",0.3,8923300,{"date":1846,"open":1725,"high":955,"low":1291,"close":940,"change":325,"percent_change":1847,"volume":1848,"transactions":9,"vwap":940},"2025-06-25",-1.59,5015600,{"date":1850,"open":1371,"high":1389,"low":947,"close":1504,"change":613,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1504},"2025-06-24",2.23,4402200,{"date":1854,"open":995,"high":958,"low":973,"close":949,"change":213,"percent_change":1855,"volume":1856,"transactions":9,"vwap":949},"2025-06-23",1.23,1853400,{"date":1858,"open":1360,"high":950,"low":1013,"close":1023,"change":194,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1023},"2025-06-20",0.62,9783500,{"date":1862,"open":979,"high":1008,"low":997,"close":1292,"change":613,"percent_change":318,"volume":1863,"transactions":9,"vwap":1292},"2025-06-18",2952200,{"date":1865,"open":982,"high":988,"low":1181,"close":997,"change":432,"percent_change":983,"volume":1866,"transactions":9,"vwap":997},"2025-06-17",1843900,{"date":1868,"open":1181,"high":998,"low":1328,"close":1283,"change":58,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1283},"2025-06-16",3.94,2450800,{"date":1872,"open":1029,"high":989,"low":1168,"close":1189,"change":287,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1189},"2025-06-13",-2.77,2715400,{"date":1876,"open":982,"high":987,"low":1270,"close":982,"change":25,"percent_change":1317,"volume":1877,"transactions":9,"vwap":982},"2025-06-12",1684300,{"date":1879,"open":989,"high":1013,"low":1270,"close":997,"change":194,"percent_change":1302,"volume":1880,"transactions":9,"vwap":997},"2025-06-11",5261600,{"date":1882,"open":1309,"high":987,"low":1107,"close":982,"change":397,"percent_change":1883,"volume":1884,"transactions":9,"vwap":982},"2025-06-10",3.3,1996300,{"date":1886,"open":1051,"high":1189,"low":1153,"close":1297,"change":1718,"percent_change":356,"volume":1887,"transactions":9,"vwap":1297},"2025-06-09",3167600,{"date":1889,"open":1052,"high":943,"low":1092,"close":1059,"change":203,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1059},"2025-06-06",0.47,1049800,{"date":1893,"open":1068,"high":1059,"low":809,"close":1081,"change":194,"percent_change":1773,"volume":1894,"transactions":9,"vwap":1081},"2025-06-05",1289900,{"date":1896,"open":1052,"high":1050,"low":1068,"close":1069,"change":605,"percent_change":1572,"volume":1897,"transactions":9,"vwap":1069},"2025-06-04",1288600,{"date":1899,"open":1049,"high":1058,"low":1106,"close":1052,"change":203,"percent_change":1053,"volume":1065,"transactions":9,"vwap":1052},"2025-06-03",{"date":1901,"open":1052,"high":1052,"low":1130,"close":1057,"change":25,"percent_change":1256,"volume":1902,"transactions":9,"vwap":1057},"2025-06-02",1885000,{"date":1904,"open":1050,"high":1093,"low":1080,"close":1050,"change":432,"percent_change":664,"volume":1905,"transactions":9,"vwap":1050},"2025-05-30",1137000,{"date":1907,"open":1058,"high":1194,"low":1051,"close":1043,"change":253,"percent_change":1703,"volume":1908,"transactions":9,"vwap":1043},"2025-05-29",783500,{"date":1910,"open":1245,"high":1225,"low":1207,"close":1057,"change":533,"percent_change":1911,"volume":1497,"transactions":9,"vwap":1057},"2025-05-28",-3.12,{"date":1913,"open":1106,"high":1105,"low":1068,"close":1041,"change":204,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1041},"2025-05-27",8.19,1222700,{"date":1917,"open":1146,"high":1129,"low":1918,"close":1129,"change":262,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1129},"2025-05-23",4.04,-0.95,1219500,{"date":1922,"open":1923,"high":1068,"low":1139,"close":1064,"change":670,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1064},"2025-05-22",4.09,2.44,1341100,{"date":1927,"open":1069,"high":1092,"low":1152,"close":1923,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1923},"2025-05-21",-0.22,-5.1,1181400,{"date":1932,"open":1049,"high":1050,"low":1051,"close":1080,"change":262,"percent_change":704,"volume":1933,"transactions":9,"vwap":1080},"2025-05-20",1061500,{"date":1935,"open":1058,"high":1100,"low":1059,"close":1057,"change":287,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1057},"2025-05-19",-2.9,816600,{"date":1939,"open":1093,"high":1044,"low":1050,"close":1245,"change":303,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1245},"2025-05-16",-1.1,1521700,{"date":1943,"open":1245,"high":1225,"low":1194,"close":1042,"change":203,"percent_change":562,"volume":1944,"transactions":9,"vwap":1042},"2025-05-15",851900,{"date":1946,"open":1297,"high":1189,"low":1093,"close":1168,"change":473,"percent_change":1372,"volume":1947,"transactions":9,"vwap":1168},"2025-05-14",1250800,{"date":1949,"open":982,"high":967,"low":1328,"close":1328,"change":349,"percent_change":1528,"volume":1950,"transactions":9,"vwap":1328},"2025-05-13",1308700,{"date":1952,"open":1107,"high":973,"low":1041,"close":1270,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1270},"2025-05-12",0.33,7.6,1395700,{"date":1957,"open":1059,"high":1100,"low":1059,"close":1049,"change":194,"percent_change":1121,"volume":1958,"transactions":9,"vwap":1049},"2025-05-09",1408700,{"date":1960,"open":878,"high":1050,"low":809,"close":1080,"change":58,"percent_change":1082,"volume":1961,"transactions":9,"vwap":1080},"2025-05-08",711700,{"date":1963,"open":809,"high":1087,"low":1147,"close":1161,"change":432,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1161},"2025-05-07",-0.48,1661500,{"date":1967,"open":1112,"high":1068,"low":1923,"close":1129,"change":473,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1129},"2025-05-06",-2.12,1200800,{"date":1971,"open":1130,"high":1074,"low":1130,"close":1068,"change":605,"percent_change":1572,"volume":1972,"transactions":9,"vwap":1068},"2025-05-05",1484900,{"date":1974,"open":1064,"high":1050,"low":1064,"close":1082,"change":736,"percent_change":339,"volume":1975,"transactions":9,"vwap":1082},"2025-05-02",1962300,{"date":1977,"open":1051,"high":1043,"low":1139,"close":1161,"change":213,"percent_change":1764,"volume":1978,"transactions":9,"vwap":1161},"2025-05-01",1165400,{"date":1980,"open":1142,"high":1142,"low":1869,"close":1981,"change":448,"percent_change":1718,"volume":1982,"transactions":9,"vwap":1981},"2025-04-30",4.07,1152000,{"date":1984,"open":1154,"high":1923,"low":1985,"close":1146,"change":842,"percent_change":1329,"volume":1986,"transactions":9,"vwap":1146},"2025-04-29",3.97,816700,{"date":1988,"open":1985,"high":1923,"low":1989,"close":1981,"change":136,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1981},"2025-04-28",3.96,2.26,1123800,{"date":1993,"open":1994,"high":31,"low":182,"close":31,"change":203,"percent_change":1995,"volume":1996,"transactions":9,"vwap":31},"2025-04-25",3.92,0.51,661800,{"date":1998,"open":1999,"high":1989,"low":182,"close":1989,"change":233,"percent_change":1824,"volume":2000,"transactions":9,"vwap":1989},"2025-04-24",3.88,909500,{"date":186,"open":1160,"high":1161,"low":2002,"close":1999,"change":622,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1999},3.87,-2.76,956200]