[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LILA":3,"homepage-market-summary":31,"stock-historical-LILA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LILA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Liberty Latin America Ltd. Class A Common Stock","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Liberty Latin America Ltd is a telecommunications company. It is a provider of video, broadband internet, fixed-line telephony, and mobile services to residential and business customers. The company's reportable segments include C&W Caribbean, Liberty Networks, C&W Panama, VTR, Liberty Puerto Rico and Liberty Costa Rica. The company generates the majority of its revenue from C&W Caribbean, and Liberty Puerto Rico segments.","9,000","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":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},8.81,8.48,8.9,8.43,8.53,0.28,3.28,287346.480634,4250,8.761,8.985,4.5788,549619.1439295538,96,2831,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.89062,598344,218395381.126318,141.95,"2025-04-23",[184,185,195,205,214,223,233,243,252,263,272,282,290,298,307,314,324,332,342,351,358,367,373,382,390,396,404,413,419,425,431,440,451,459,467,474,481,489,495,502,509,516,524,530,539,546,555,563,572,581,592,601,611,621,630,639,648,654,660,666,672,679,684,690,696,703,712,718,725,731,739,748,757,765,774,783,791,800,808,817,825,834,842,849,855,861,867,875,883,890,895,901,906,915,924,932,938,947,955,960,967,975,979,985,992,999,1005,1012,1020,1025,1031,1037,1044,1050,1057,1065,1072,1079,1088,1094,1099,1105,1109,1116,1120,1125,1132,1138,1143,1150,1156,1162,1165,1169,1175,1180,1187,1191,1196,1200,1205,1212,1216,1221,1228,1233,1238,1244,1250,1254,1258,1262,1267,1273,1278,1283,1287,1291,1298,1301,1305,1311,1316,1323,1329,1333,1338,1341,1346,1350,1354,1359,1366,1370,1376,1379,1383,1386,1392,1398,1402,1410,1414,1422,1428,1436,1443,1450,1455,1462,1467,1470,1474,1477,1482,1488,1493,1498,1502,1507,1510,1515,1519,1525,1530,1535,1541,1546,1551,1557,1562,1567,1571,1576,1583,1588,1592,1598,1602,1606,1609,1613,1616,1620,1624,1628,1633,1639,1645,1648,1651,1656,1660,1664,1669,1674,1679,1683,1688,1692,1697,1702,1708,1712,1718,1722,1726,1732,1736,1742,1746,1750,1754,1757,1761,1765,1768,1772,1776,1780,1784,1788,1793,1796,1800,1805,1807,1811,1815,1819,1822,1827,1830,1834,1837,1840,1843,1846,1849,1853,1857,1861,1865,1868,1873,1878,1883,1887,1892,1896,1903,1907,1914,1919,1924,1930,1936,1942,1949,1956,1962,1968,1976,1982,1989,1995,2002,2010,2015,2022,2030,2037,2044,2049,2053,2060,2067,2074,2079,2084,2091,2099,2106,2114,2122,2128,2136,2142,2149,2155,2161,2167,2173,2179,2187,2192,2198,2203,2210,2217,2222,2226,2231,2235,2240,2243,2249,2256,2260,2266,2273,2280,2288,2295,2302,2309,2313,2317,2321,2326,2333,2338,2344,2347,2354],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",8.44,8.55,8.25,0.17,2.03,343648.894035,5245,8.4741,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",8.28,8.42,8.36,0.08,0.97,282510.24741,4588,8.3544,{"date":206,"open":207,"high":20,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",8.4,8.275,-0.16,-1.9,269012.798785,3156,8.3692,{"date":215,"open":216,"high":217,"low":199,"close":187,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",8.47,8.475,-0.05,-0.59,250880.686384,3495,8.4241,{"date":224,"open":19,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",8.68,8.425,8.49,0.01,0.12,419201.889493,3988,8.5728,{"date":234,"open":235,"high":236,"low":237,"close":17,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",8.6,8.61,8.41,-0.12,-1.4,308801.977675,3500,8.4955,{"date":244,"open":245,"high":246,"low":247,"close":235,"change":200,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",8.57,8.66,8.455,0.94,374632.550738,4527,8.5694,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",8.79,8.801,8.495,8.52,-0.27,-3.07,333838.448986,4646,8.6315,{"date":264,"open":265,"high":26,"low":266,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",8.82,8.645,0.02,0.23,443792.115181,4398,8.7954,{"date":273,"open":187,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",8.88,8.38,8.77,0.36,4.28,371198.685051,4502,8.7129,{"date":283,"open":17,"high":284,"low":285,"close":237,"change":238,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",8.51,8.29,-1.41,1195938.556323,6517,8.4177,{"date":291,"open":292,"high":276,"low":257,"close":20,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",8.76,-0.21,-2.4,216793.767162,3372,8.6438,{"date":299,"open":18,"high":18,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",8.69,8.74,-0.14,-1.58,309729.355407,5542,8.8022,{"date":308,"open":265,"high":309,"low":254,"close":274,"change":228,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",8.95,0.11,254964.009156,3590,8.8957,{"date":315,"open":316,"high":274,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",8.84,8.725,8.87,0.06,0.68,241532.699708,3865,8.839,{"date":325,"open":326,"high":274,"low":327,"close":16,"change":310,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",8.78,8.745,1.26,322999.884595,4143,8.8112,{"date":333,"open":334,"high":301,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",8.67,8.565,8.7,0.05,0.58,298502.746538,3475,8.672,{"date":343,"open":344,"high":300,"low":257,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",8.59,8.65,-0.04,-0.46,305470.085379,4288,8.62,{"date":352,"open":300,"high":254,"low":353,"close":300,"change":190,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",8.63,2,470653.754971,5416,8.685,{"date":359,"open":336,"high":360,"low":361,"close":257,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",8.83,8.5,-0.25,-2.85,330802.660256,3538,8.6576,{"date":368,"open":336,"high":265,"low":369,"close":276,"change":267,"percent_change":268,"volume":370,"transactions":371,"vwap":372},"2026-09-03",8.675,311251.80613,4229,8.7504,{"date":374,"open":246,"high":375,"low":235,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",8.825,8.75,0.19,2.22,388630.691715,4038,8.716,{"date":383,"open":188,"high":384,"low":17,"close":385,"change":218,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",8.58,8.56,-0.58,285829.586648,4060,8.5291,{"date":391,"open":284,"high":266,"low":392,"close":236,"change":337,"percent_change":338,"volume":393,"transactions":394,"vwap":395},"2026-08-31",8.46,346615.848065,3876,8.5837,{"date":397,"open":398,"high":245,"low":399,"close":385,"change":268,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",8.37,8.345,2.76,345425.048799,3895,8.5154,{"date":405,"open":350,"high":350,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",8.325,8.33,-0.33,-3.81,242041.984787,3633,8.4288,{"date":414,"open":415,"high":369,"low":385,"close":246,"change":228,"percent_change":229,"volume":416,"transactions":417,"vwap":418},"2026-08-26",8.64,283608.95743,3838,8.6246,{"date":420,"open":198,"high":327,"low":198,"close":345,"change":268,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",2.73,368422.226116,4048,8.6372,{"date":426,"open":20,"high":427,"low":398,"close":198,"change":218,"percent_change":219,"volume":428,"transactions":429,"vwap":430},"2026-08-24",8.6115,282056.748605,4770,8.4953,{"date":432,"open":433,"high":188,"low":434,"close":216,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",8.22,8.16,0.3,3.67,692731.545005,5890,8.4119,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",7.9,8.24,7.8,8.17,-0.17,-2.04,607475.569796,6515,8.096,{"date":452,"open":19,"high":19,"low":453,"close":454,"change":346,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",8.295,8.34,-0.48,378380.416424,4907,8.3519,{"date":460,"open":227,"high":257,"low":461,"close":275,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",8.305,-0.13,-1.53,345441.49807,5101,8.382,{"date":468,"open":216,"high":245,"low":407,"close":284,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",-0.11,-1.28,401198.180152,5194,8.4743,{"date":475,"open":385,"high":350,"low":256,"close":350,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",0.07,0.82,415865.206078,4681,8.5528,{"date":482,"open":415,"high":300,"low":483,"close":188,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",8.445,-0.1,-1.16,449728.61541,5322,8.5376,{"date":490,"open":316,"high":18,"low":17,"close":345,"change":200,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",0.93,551732.0782,5065,8.6489,{"date":496,"open":257,"high":497,"low":227,"close":245,"change":319,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",8.625,0.71,570521.498389,5518,8.553,{"date":503,"open":454,"high":246,"low":504,"close":284,"change":505,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",8.265,0,578432.856243,6877,8.5159,{"date":510,"open":246,"high":225,"low":392,"close":284,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",-0.19,-2.18,420425.121362,5449,8.5277,{"date":517,"open":300,"high":274,"low":518,"close":336,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",8.2,0.32,3.82,876565.208652,10807,8.5278,{"date":525,"open":398,"high":207,"low":526,"close":275,"change":505,"percent_change":505,"volume":527,"transactions":528,"vwap":529},"2026-08-05",8.21,660586.594067,8437,8.3094,{"date":531,"open":284,"high":532,"low":533,"close":275,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",8.585,8.255,-0.03,-0.36,685182.113558,7833,8.3939,{"date":540,"open":443,"high":247,"low":443,"close":237,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",0.26,3.19,534282.817244,6512,8.3745,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":337,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",8.02,8.26,8.15,0.62,512041.025666,6720,8.1582,{"date":556,"open":245,"high":245,"low":557,"close":95,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",7.94,-0.42,-4.93,716651.521607,8212,8.1429,{"date":564,"open":565,"high":20,"low":566,"close":257,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",8.27,8.225,0.215,2.59,956453.862893,10193,8.3778,{"date":573,"open":574,"high":284,"low":575,"close":461,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",7.84,7.77,0.515,6.61,990078.746647,9575,8.283,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",7.67,7.855,7.595,7.79,0.27,3.59,765560.565925,7492,7.7428,{"date":593,"open":594,"high":585,"low":595,"close":596,"change":597,"percent_change":47,"volume":598,"transactions":599,"vwap":600},"2026-07-24",7.46,7.445,7.52,0.065,377013.813589,5532,7.5279,{"date":602,"open":603,"high":594,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",7.37,7.21,7.455,0.035,0.47,433803.986075,5111,7.351,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":377,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",7.23,7.47,7.12,7.42,2.63,846934.124452,8024,7.3264,{"date":622,"open":623,"high":624,"low":625,"close":613,"change":238,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",7.35,7.375,7.19,-1.63,357315.750004,4473,7.253,{"date":631,"open":632,"high":633,"low":634,"close":623,"change":228,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",7.33,7.434,7.22,0.14,567464.218648,6202,7.3077,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-17",7.48,7.494,7.28,7.34,-0.15,-2,360200,{"date":649,"open":650,"high":651,"low":594,"close":652,"change":505,"percent_change":505,"volume":653,"transactions":9,"vwap":652},"2026-07-16",7.5,7.65,7.49,380400,{"date":655,"open":634,"high":656,"low":625,"close":652,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":652},"2026-07-15",7.56,0.25,3.45,528800,{"date":661,"open":614,"high":662,"low":613,"close":663,"change":362,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-14",7.54,7.24,-3.34,367400,{"date":667,"open":643,"high":668,"low":669,"close":652,"change":168,"percent_change":670,"volume":671,"transactions":9,"vwap":652},"2026-07-13",7.525,7.215,2.74,521700,{"date":673,"open":674,"high":623,"low":675,"close":676,"change":677,"percent_change":258,"volume":678,"transactions":9,"vwap":676},"2026-07-10",7.31,6.97,7.29,-0.02,629700,{"date":680,"open":641,"high":596,"low":681,"close":674,"change":682,"percent_change":294,"volume":683,"transactions":9,"vwap":674},"2026-07-09",7.27,-0.18,594800,{"date":685,"open":650,"high":686,"low":687,"close":652,"change":218,"percent_change":688,"volume":689,"transactions":9,"vwap":652},"2026-07-08",7.61,7.435,-0.66,526800,{"date":691,"open":692,"high":693,"low":605,"close":662,"change":228,"percent_change":694,"volume":695,"transactions":9,"vwap":662},"2026-07-07",7.66,7.95,0.13,755800,{"date":697,"open":651,"high":698,"low":668,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-06",7.81,7.53,-0.09,-1.18,959400,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-02",7.93,8.01,7.44,7.62,-0.3,-3.79,1047100,{"date":713,"open":442,"high":714,"low":444,"close":715,"change":200,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-01",8.105,7.92,1.02,709300,{"date":719,"open":720,"high":721,"low":722,"close":574,"change":310,"percent_change":723,"volume":724,"transactions":9,"vwap":574},"2026-06-30",7.78,8.025,7.6,1.42,972800,{"date":726,"open":625,"high":720,"low":727,"close":728,"change":729,"percent_change":198,"volume":730,"transactions":9,"vwap":728},"2026-06-29",7.185,7.73,0.6,1115800,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":694,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-26",7.07,7.3,6.985,7.13,1.86,1803700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-25",6.78,7.04,6.58,7,0.4,6.06,1833700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",6.268,6.68,6.155,6.6,0.65,10.92,1709700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":158,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-23",5.27,6.05,5.18,5.95,12.69,2427500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",4.81,5.315,4.77,5.28,0.48,10,2502500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-18",5.3,5.39,4.775,4.8,-0.5,-9.43,2057700,{"date":784,"open":785,"high":786,"low":787,"close":776,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":776},"2026-06-17",5.59,5.652,5.2,0.0079,0.15,1576600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-16",5.25815,5.3587,5.15625,5.29212,0.0408,0.78,1205126,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-15",5.59103,5.23098,5.25136,-0.2921,-5.27,727757,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",5.36685,5.57405,5.36005,5.54348,0.1766,3.29,447194,{"date":818,"open":819,"high":820,"low":821,"close":810,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":810},"2026-06-11",5.37364,5.38723,5.29891,0.0272,0.51,507104,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",5.26495,5.36345,5.24796,5.33967,0.0951,1.81,494592,{"date":835,"open":795,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-09",5.30571,5.14606,5.24457,0.0612,1.18,485907,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":491,"volume":848,"transactions":9,"vwap":846},"2026-06-08",5.13587,5.28533,5.18342,0.0476,681094,{"date":850,"open":851,"high":852,"low":853,"close":844,"change":847,"percent_change":248,"volume":854,"transactions":9,"vwap":844},"2026-06-05",5.088315,5.2038,5.040761,764851,{"date":856,"open":796,"high":857,"low":851,"close":851,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":851},"2026-06-04",5.40761,-0.197,-3.73,520794,{"date":862,"open":819,"high":819,"low":863,"close":845,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":845},"2026-06-03",5.17663,-0.1019,-1.89,640762,{"date":868,"open":869,"high":870,"low":871,"close":820,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":820},"2026-06-02",5.4212,5.5163,5.34647,-0.0679,-1.24,1053952,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":780,"volume":882,"transactions":9,"vwap":880},"2026-06-01",5.48234,5.58424,5.35326,5.45516,-0.0272,1231622,{"date":884,"open":857,"high":885,"low":886,"close":877,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-05-29",5.49253,5.32609,0.0611,1.13,746010,{"date":891,"open":830,"high":869,"low":892,"close":869,"change":831,"percent_change":893,"volume":894,"transactions":9,"vwap":869},"2026-05-28",5.21739,1.79,1026573,{"date":896,"open":897,"high":898,"low":836,"close":886,"change":899,"percent_change":646,"volume":900,"transactions":9,"vwap":886},"2026-05-27",5.42799,5.49932,-0.1087,690810,{"date":902,"open":897,"high":877,"low":836,"close":903,"change":797,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-26",5.43478,0.76,950176,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-22",5.60462,5.65217,5.27174,5.39402,-0.1766,-3.17,810189,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-21",5.095109,5.58764,4.95924,5.57065,0.4619,9.04,785901,{"date":925,"open":852,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-20",5.2106,5.084918,5.1087,-0.0747,-1.44,493856,{"date":933,"open":919,"high":926,"low":934,"close":846,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":846},"2026-05-19",4.92867,0.1698,3.39,503277,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-18",4.86413,5.027174,4.82473,5.013587,0.1359,2.79,498714,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-15",5.11549,4.85734,4.87772,-0.2581,-5.03,463827,{"date":956,"open":949,"high":957,"low":917,"close":844,"change":958,"percent_change":694,"volume":959,"transactions":9,"vwap":844},"2026-05-14",5.27853,0.0068,372269,{"date":961,"open":917,"high":962,"low":963,"close":964,"change":831,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-13",5.19022,5.006793,5.12908,1.89,905133,{"date":968,"open":969,"high":970,"low":941,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-12",5.23777,5.32269,5.033967,-0.2038,-3.89,536397,{"date":976,"open":827,"high":871,"low":846,"close":969,"change":977,"percent_change":61,"volume":978,"transactions":9,"vwap":969},"2026-05-11",0.0544,633107,{"date":980,"open":796,"high":870,"low":981,"close":846,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":846},"2026-05-08",5.11889,-0.1223,-2.31,698170,{"date":986,"open":987,"high":987,"low":988,"close":836,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":836},"2026-05-07",5.63179,4.81658,-0.231,-4.17,1135648,{"date":993,"open":920,"high":994,"low":995,"close":996,"change":822,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-06",5.61821,5.50611,5.53668,0.49,277914,{"date":1000,"open":810,"high":1001,"low":830,"close":1002,"change":1003,"percent_change":945,"volume":1004,"transactions":9,"vwap":1002},"2026-05-05",5.56046,5.50951,0.1495,460000,{"date":1006,"open":920,"high":1007,"low":1008,"close":812,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":812},"2026-05-04",5.61141,5.29552,-0.2446,-4.36,508723,{"date":1013,"open":1014,"high":1015,"low":1016,"close":908,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":908},"2026-05-01",5.55707,5.69973,5.46875,0.0883,1.6,342682,{"date":1021,"open":812,"high":1022,"low":879,"close":870,"change":944,"percent_change":1023,"volume":1024,"transactions":9,"vwap":870},"2026-04-30",5.56386,2.53,291898,{"date":1026,"open":878,"high":1027,"low":810,"close":1028,"change":989,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-29",5.625,5.38043,-4.12,427910,{"date":1032,"open":1033,"high":1007,"low":1016,"close":1007,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1007},"2026-04-28",5.55027,0.0747,1.35,188710,{"date":1038,"open":1015,"high":1039,"low":1040,"close":996,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":996},"2026-04-27",5.78804,5.52989,-0.1562,-2.74,403328,{"date":1045,"open":1046,"high":1046,"low":908,"close":1047,"change":929,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-24",5.74728,5.69293,-1.3,197395,{"date":1051,"open":1047,"high":1052,"low":1047,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-23",5.82201,5.76766,0.0815,1.43,414368,{"date":1058,"open":1059,"high":1060,"low":909,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-22",5.79484,5.80163,5.68614,-0.0611,-1.06,321926,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1046,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1046},"2026-04-21",5.88315,5.7269,-0.1155,-1.97,170016,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":268,"volume":1078,"transactions":9,"vwap":1076},"2026-04-20",5.81522,5.91712,5.86277,0.0136,340768,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-17",5.74049,5.93071,5.70652,5.84918,0.1155,2.01,446605,{"date":1089,"open":994,"high":1081,"low":994,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-16",5.7337,0.1087,1.93,247590,{"date":1095,"open":1002,"high":1096,"low":903,"close":1027,"change":1085,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1027},"2026-04-15",5.67255,2.1,241850,{"date":1100,"open":996,"high":1033,"low":1101,"close":1002,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1002},"2026-04-14",5.46196,-0.0408,-0.74,276294,{"date":1106,"open":870,"high":1107,"low":903,"close":1033,"change":822,"percent_change":997,"volume":1108,"transactions":9,"vwap":1033},"2026-04-13",5.57745,299846,{"date":1110,"open":1111,"high":1061,"low":1112,"close":1113,"change":1114,"percent_change":294,"volume":1115,"transactions":9,"vwap":1113},"2026-04-10",5.65897,5.44837,5.5231,-0.1359,243616,{"date":1117,"open":1014,"high":1118,"low":1002,"close":1111,"change":977,"percent_change":201,"volume":1119,"transactions":9,"vwap":1111},"2026-04-09",5.66236,240230,{"date":1121,"open":1047,"high":1122,"low":1123,"close":908,"change":881,"percent_change":455,"volume":1124,"transactions":9,"vwap":908},"2026-04-08",5.75408,5.54008,322957,{"date":1126,"open":1127,"high":1128,"low":1014,"close":987,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":987},"2026-04-07",5.72011,5.73709,-0.1291,-2.24,370502,{"date":1133,"open":1027,"high":1134,"low":1027,"close":1135,"change":1017,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-06",5.78125,5.76087,1.56,253037,{"date":1139,"open":987,"high":1047,"low":1140,"close":1096,"change":1102,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1096},"2026-04-02",5.51291,-0.71,294400,{"date":1144,"open":1145,"high":1146,"low":1027,"close":1147,"change":1041,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-01",5.8356,5.84239,5.71332,-2.66,528595,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1152,"change":977,"percent_change":248,"volume":1155,"transactions":9,"vwap":1152},"2026-03-31",5.86957,5.97147,5.8288,802976,{"date":1157,"open":1158,"high":1159,"low":1028,"close":1074,"change":1160,"percent_change":400,"volume":1161,"transactions":9,"vwap":1074},"2026-03-30",5.64538,5.83084,0.1562,529037,{"date":1163,"open":1007,"high":1083,"low":1007,"close":1111,"change":958,"percent_change":229,"volume":1164,"transactions":9,"vwap":1111},"2026-03-27",500627,{"date":1166,"open":987,"high":1135,"low":987,"close":909,"change":872,"percent_change":1167,"volume":1168,"transactions":9,"vwap":909},"2026-03-26",-1.19,390816,{"date":1170,"open":1171,"high":1053,"low":1172,"close":1127,"change":1085,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1127},"2026-03-25",5.67935,5.64742,2.06,504602,{"date":1176,"open":1002,"high":1068,"low":1002,"close":908,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":908},"2026-03-24",0.0543,0.98,501805,{"date":1181,"open":1182,"high":811,"low":1183,"close":1033,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1033},"2026-03-23",5.40082,5.38247,0.2446,4.61,557741,{"date":1188,"open":857,"high":897,"low":827,"close":836,"change":864,"percent_change":1189,"volume":1190,"transactions":9,"vwap":836},"2026-03-20",-1.88,985210,{"date":1192,"open":852,"high":857,"low":852,"close":857,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":857},"2026-03-19",0.1427,2.71,412454,{"date":1197,"open":810,"high":903,"low":803,"close":827,"change":982,"percent_change":1198,"volume":1199,"transactions":9,"vwap":827},"2026-03-18",-2.27,510342,{"date":1201,"open":803,"high":869,"low":1202,"close":820,"change":1085,"percent_change":1203,"volume":1204,"transactions":9,"vwap":820},"2026-03-17",5.19701,2.19,471482,{"date":1206,"open":1207,"high":957,"low":1208,"close":910,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":910},"2026-03-16",5.16304,5.14266,0.1223,2.38,309856,{"date":1213,"open":863,"high":838,"low":928,"close":1214,"change":1077,"percent_change":541,"volume":1215,"transactions":9,"vwap":1214},"2026-03-13",5.14946,385370,{"date":1217,"open":1218,"high":969,"low":1218,"close":844,"change":1219,"percent_change":22,"volume":1220,"transactions":9,"vwap":844},"2026-03-12",4.88451,0.163,539046,{"date":1222,"open":1223,"high":863,"low":1224,"close":1225,"change":989,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-11",5.16984,4.91168,4.97283,-4.44,306323,{"date":1229,"open":796,"high":1230,"low":962,"close":852,"change":1069,"percent_change":1231,"volume":1232,"transactions":9,"vwap":852},"2026-03-10",5.32948,-2.17,287482,{"date":1234,"open":819,"high":869,"low":1235,"close":1236,"change":864,"percent_change":1189,"volume":1237,"transactions":9,"vwap":1236},"2026-03-09",5.19769,5.31929,333997,{"date":1239,"open":1028,"high":1240,"low":1241,"close":869,"change":1062,"percent_change":1242,"volume":1243,"transactions":9,"vwap":869},"2026-03-06",5.45856,5.33628,-1.11,638701,{"date":1245,"open":1246,"high":870,"low":1247,"close":877,"change":929,"percent_change":1248,"volume":1249,"transactions":9,"vwap":877},"2026-03-05",5.48913,5.4144,-1.34,336352,{"date":1251,"open":821,"high":811,"low":821,"close":1014,"change":1184,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1014},"2026-03-04",4.6,287040,{"date":1255,"open":846,"high":1236,"low":964,"close":1256,"change":1077,"percent_change":541,"volume":1257,"transactions":9,"vwap":1256},"2026-03-03",5.3125,344742,{"date":1259,"open":969,"high":1236,"low":1214,"close":821,"change":881,"percent_change":1260,"volume":1261,"transactions":9,"vwap":821},"2026-03-02",-0.51,237728,{"date":1263,"open":803,"high":819,"low":1264,"close":886,"change":1177,"percent_change":1265,"volume":1266,"transactions":9,"vwap":886},"2026-02-27",5.21399,1.03,436006,{"date":1268,"open":804,"high":886,"low":1269,"close":910,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":910},"2026-02-26",5.22418,-0.0204,-0.39,419373,{"date":1274,"open":1275,"high":1275,"low":892,"close":796,"change":972,"percent_change":1276,"volume":1277,"transactions":9,"vwap":796},"2026-02-25",5.47554,-3.71,862739,{"date":1279,"open":897,"high":1022,"low":1280,"close":1281,"change":1177,"percent_change":175,"volume":1282,"transactions":9,"vwap":1281},"2026-02-24",5.38383,5.49592,305293,{"date":1284,"open":1101,"high":1022,"low":1280,"close":1285,"change":505,"percent_change":505,"volume":1286,"transactions":9,"vwap":1285},"2026-02-23",5.44158,480019,{"date":1288,"open":1281,"high":995,"low":1289,"close":1285,"change":505,"percent_change":505,"volume":1290,"transactions":9,"vwap":1285},"2026-02-20",5.15285,703616,{"date":1292,"open":1293,"high":1294,"low":919,"close":1285,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1285},"2026-02-19",4.96196,5.91372,0.1902,3.62,1480390,{"date":1299,"open":1269,"high":903,"low":1269,"close":804,"change":929,"percent_change":239,"volume":1300,"transactions":9,"vwap":804},"2026-02-18",565542,{"date":1302,"open":838,"high":869,"low":838,"close":886,"change":1054,"percent_change":1303,"volume":1304,"transactions":9,"vwap":886},"2026-02-17",1.55,493267,{"date":1306,"open":880,"high":877,"low":1307,"close":838,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":838},"2026-02-13",5.23438,-0.1902,-3.5,280563,{"date":1312,"open":1007,"high":1061,"low":812,"close":903,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":903},"2026-02-12",-0.1495,-2.68,311034,{"date":1317,"open":1014,"high":1318,"low":1319,"close":878,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":878},"2026-02-11",5.60122,5.50272,0.034,0.61,454406,{"date":1324,"open":1113,"high":1325,"low":1326,"close":1033,"change":797,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1033},"2026-02-10",5.6284,5.42459,0.74,336499,{"date":1330,"open":1247,"high":1331,"low":830,"close":1002,"change":1034,"percent_change":74,"volume":1332,"transactions":9,"vwap":1002},"2026-02-09",5.54688,363878,{"date":1334,"open":886,"high":1335,"low":1008,"close":903,"change":1160,"percent_change":1336,"volume":1337,"transactions":9,"vwap":903},"2026-02-06",5.46535,2.96,547878,{"date":1339,"open":1269,"high":1236,"low":795,"close":957,"change":958,"percent_change":694,"volume":1340,"transactions":9,"vwap":957},"2026-02-05",396410,{"date":1342,"open":871,"high":1112,"low":969,"close":910,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":910},"2026-02-04",-0.0475,-0.89,372563,{"date":1347,"open":957,"high":828,"low":962,"close":1236,"change":797,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1236},"2026-02-03",0.77,617210,{"date":1351,"open":803,"high":1182,"low":1352,"close":957,"change":1320,"percent_change":754,"volume":1353,"transactions":9,"vwap":957},"2026-02-02",5.19361,591744,{"date":1355,"open":926,"high":838,"low":1356,"close":838,"change":1357,"percent_change":462,"volume":1358,"transactions":9,"vwap":838},"2026-01-30",5.1019,-0.0068,855232,{"date":1360,"open":943,"high":1361,"low":1362,"close":804,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":804},"2026-01-29",5.26834,4.98641,0.2785,5.6,667994,{"date":1367,"open":851,"high":981,"low":1368,"close":1225,"change":982,"percent_change":294,"volume":1369,"transactions":9,"vwap":1225},"2026-01-28",4.93207,538605,{"date":1371,"open":962,"high":962,"low":1372,"close":917,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":917},"2026-01-27",5.02038,-0.0815,-1.57,805037,{"date":1377,"open":795,"high":957,"low":1214,"close":863,"change":1320,"percent_change":39,"volume":1378,"transactions":9,"vwap":863},"2026-01-26",592774,{"date":1380,"open":910,"high":845,"low":851,"close":1208,"change":1041,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1208},"2026-01-23",-2.95,561126,{"date":1384,"open":1208,"high":857,"low":1208,"close":821,"change":814,"percent_change":658,"volume":1385,"transactions":9,"vwap":821},"2026-01-22",580704,{"date":1387,"open":1362,"high":1214,"low":1388,"close":1389,"change":1193,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-21",4.95516,5.12228,2.87,958714,{"date":1393,"open":1372,"high":949,"low":1394,"close":1395,"change":899,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-20",4.96943,4.97962,-2.14,809306,{"date":1399,"open":1400,"high":1356,"low":963,"close":851,"change":958,"percent_change":694,"volume":1401,"transactions":9,"vwap":851},"2026-01-16",5.054348,447341,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1193,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-15",4.93886,5.098505,4.90149,5.081522,2.89,540960,{"date":1411,"open":988,"high":1225,"low":988,"close":1404,"change":1209,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1404},"2026-01-14",2.54,621184,{"date":1415,"open":1416,"high":1417,"low":1418,"close":988,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":988},"2026-01-13",4.83016,4.86073,4.73166,-0.0136,-0.28,742182,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1416,"change":1320,"percent_change":498,"volume":1427,"transactions":9,"vwap":1416},"2026-01-12",4.78261,4.88111,4.75543,666522,{"date":1429,"open":1430,"high":1416,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-09",4.6875,4.68071,4.7962,0.1019,2.17,923533,{"date":1437,"open":1438,"high":1439,"low":27,"close":1440,"change":1441,"percent_change":716,"volume":1442,"transactions":9,"vwap":1440},"2026-01-08",4.61957,4.72826,4.69429,0.0475,631635,{"date":1444,"open":1432,"high":1445,"low":1446,"close":1447,"change":1313,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-07",4.84375,4.62296,4.64674,-3.12,574374,{"date":1451,"open":950,"high":1452,"low":1453,"close":1432,"change":929,"percent_change":463,"volume":1454,"transactions":9,"vwap":1432},"2026-01-06",4.8981,4.77921,489146,{"date":1456,"open":1457,"high":1458,"low":950,"close":1459,"change":1460,"percent_change":873,"volume":1461,"transactions":9,"vwap":1459},"2026-01-05",4.91848,4.98981,4.87092,-0.0612,482080,{"date":1463,"open":1372,"high":949,"low":934,"close":1368,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1368},"2026-01-02",-0.0883,-1.76,576435,{"date":1468,"open":1372,"high":971,"low":1404,"close":1372,"change":1357,"percent_change":302,"volume":1469,"transactions":9,"vwap":1372},"2025-12-31",662400,{"date":1471,"open":851,"high":949,"low":1372,"close":941,"change":872,"percent_change":1472,"volume":1473,"transactions":9,"vwap":941},"2025-12-30",-1.33,306618,{"date":1475,"open":853,"high":1207,"low":943,"close":917,"change":1077,"percent_change":587,"volume":1476,"transactions":9,"vwap":917},"2025-12-29",516525,{"date":1478,"open":851,"high":1223,"low":1479,"close":1407,"change":1480,"percent_change":1063,"volume":1481,"transactions":9,"vwap":1407},"2025-12-26",5.074728,-0.0543,389638,{"date":1483,"open":863,"high":1484,"low":1485,"close":844,"change":1102,"percent_change":1486,"volume":1487,"transactions":9,"vwap":844},"2025-12-24",5.2072,5.048234,-0.79,194010,{"date":1489,"open":1207,"high":1490,"low":1214,"close":863,"change":1419,"percent_change":1491,"volume":1492,"transactions":9,"vwap":863},"2025-12-23",5.26155,-0.26,511667,{"date":1494,"open":1112,"high":880,"low":1495,"close":962,"change":989,"percent_change":1496,"volume":1497,"transactions":9,"vwap":962},"2025-12-22",5.15965,-4.26,562598,{"date":1499,"open":1281,"high":1022,"low":820,"close":869,"change":1373,"percent_change":1500,"volume":1501,"transactions":9,"vwap":869},"2025-12-19",-1.48,1018330,{"date":1503,"open":878,"high":802,"low":1246,"close":1319,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1319},"2025-12-18",-0.034,-0.61,481786,{"date":1508,"open":987,"high":1158,"low":1140,"close":996,"change":1464,"percent_change":1374,"volume":1509,"transactions":9,"vwap":996},"2025-12-17",563923,{"date":1511,"open":1147,"high":1512,"low":1007,"close":1027,"change":1464,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1027},"2025-12-16",5.77785,-1.55,432326,{"date":1516,"open":1074,"high":1154,"low":1083,"close":1147,"change":929,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1147},"2025-12-15",-1.29,439098,{"date":1520,"open":1521,"high":1522,"low":1053,"close":1039,"change":982,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1039},"2025-12-12",5.89674,5.91033,-2.07,400384,{"date":1526,"open":1053,"high":1527,"low":1528,"close":1522,"change":1160,"percent_change":1194,"volume":1529,"transactions":9,"vwap":1522},"2025-12-11",5.9409,5.75611,406272,{"date":1531,"open":1111,"high":1053,"low":1532,"close":1122,"change":1433,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1122},"2025-12-10",5.65557,1.8,470010,{"date":1536,"open":1537,"high":1538,"low":987,"close":909,"change":982,"percent_change":1539,"volume":1540,"transactions":9,"vwap":909},"2025-12-09",5.77446,5.85598,-2.12,326195,{"date":1542,"open":1543,"high":1543,"low":1046,"close":1537,"change":1544,"percent_change":990,"volume":1545,"transactions":9,"vwap":1537},"2025-12-08",6.025815,-0.2514,367264,{"date":1547,"open":1548,"high":1549,"low":1075,"close":1543,"change":1034,"percent_change":328,"volume":1550,"transactions":9,"vwap":1543},"2025-12-05",5.95788,6.1413,591008,{"date":1552,"open":1521,"high":1553,"low":1060,"close":1554,"change":1177,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-04",5.99864,5.95109,0.92,592480,{"date":1558,"open":1559,"high":1560,"low":1067,"close":1521,"change":1270,"percent_change":142,"volume":1561,"transactions":9,"vwap":1521},"2025-12-03",5.94429,5.99185,284243,{"date":1563,"open":1564,"high":1565,"low":1039,"close":1075,"change":1177,"percent_change":491,"volume":1566,"transactions":9,"vwap":1075},"2025-12-02",5.88995,6.015625,626189,{"date":1568,"open":1084,"high":1569,"low":1059,"close":1076,"change":1504,"percent_change":386,"volume":1570,"transactions":9,"vwap":1076},"2025-12-01",5.90693,428058,{"date":1572,"open":1548,"high":1548,"low":1573,"close":1521,"change":1504,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1521},"2025-11-28",5.84579,-0.57,125562,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1082,"change":1581,"percent_change":117,"volume":1582,"transactions":9,"vwap":1082},"2025-11-26",5.87636,5.98845,5.86617,0.0204,575258,{"date":1584,"open":1171,"high":1527,"low":1171,"close":1522,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1522},"2025-11-25",0.231,4.07,600134,{"date":1589,"open":1027,"high":1083,"low":920,"close":1171,"change":1054,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1171},"2025-11-24",1.46,687571,{"date":1593,"open":857,"high":1594,"low":857,"close":1595,"change":1295,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-21",5.66916,5.59783,3.52,698464,{"date":1599,"open":920,"high":920,"low":828,"close":857,"change":929,"percent_change":1600,"volume":1601,"transactions":9,"vwap":857},"2025-11-20",-1.36,462944,{"date":1603,"open":920,"high":920,"low":903,"close":877,"change":1062,"percent_change":1604,"volume":1605,"transactions":9,"vwap":877},"2025-11-19",-1.1,281152,{"date":1607,"open":1101,"high":802,"low":903,"close":813,"change":1034,"percent_change":74,"volume":1608,"transactions":9,"vwap":813},"2025-11-18",287334,{"date":1610,"open":1040,"high":802,"low":1101,"close":1016,"change":1373,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1016},"2025-11-17",-1.47,250240,{"date":1614,"open":1275,"high":1014,"low":1101,"close":1033,"change":847,"percent_change":47,"volume":1615,"transactions":9,"vwap":1033},"2025-11-14",308237,{"date":1617,"open":877,"high":1618,"low":1101,"close":1319,"change":1102,"percent_change":1103,"volume":1619,"transactions":9,"vwap":1319},"2025-11-13",5.58084,293517,{"date":1621,"open":1275,"high":1001,"low":812,"close":813,"change":1209,"percent_change":1622,"volume":1623,"transactions":9,"vwap":813},"2025-11-12",2.26,419667,{"date":1625,"open":1319,"high":920,"low":1626,"close":869,"change":1373,"percent_change":1500,"volume":1627,"transactions":9,"vwap":869},"2025-11-11",5.37704,915731,{"date":1629,"open":897,"high":1595,"low":879,"close":1319,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1319},"2025-11-10",0.1631,3.05,629427,{"date":1634,"open":1046,"high":1145,"low":1635,"close":830,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":830},"2025-11-07",5.33288,-0.428,-7.42,652832,{"date":1640,"open":812,"high":1641,"low":812,"close":1053,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1053},"2025-11-06",6.07337,0.4144,7.74,1415181,{"date":1646,"open":793,"high":819,"low":803,"close":879,"change":831,"percent_change":832,"volume":1647,"transactions":9,"vwap":879},"2025-11-05",419520,{"date":1649,"open":852,"high":1016,"low":846,"close":793,"change":1270,"percent_change":1271,"volume":1650,"transactions":9,"vwap":793},"2025-11-04",627366,{"date":1652,"open":957,"high":821,"low":1653,"close":957,"change":1270,"percent_change":1654,"volume":1655,"transactions":9,"vwap":957},"2025-11-03",5.17323,-0.38,339296,{"date":1657,"open":1269,"high":871,"low":1269,"close":821,"change":1581,"percent_change":1658,"volume":1659,"transactions":9,"vwap":821},"2025-10-31",0.39,419814,{"date":1661,"open":1389,"high":1280,"low":1389,"close":957,"change":1085,"percent_change":1662,"volume":1663,"transactions":9,"vwap":957},"2025-10-30",2.24,504896,{"date":1665,"open":1285,"high":1285,"low":1356,"close":1207,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1207},"2025-10-29",-0.2717,-5,623392,{"date":1670,"open":878,"high":1671,"low":897,"close":903,"change":1041,"percent_change":1672,"volume":1673,"transactions":9,"vwap":903},"2025-10-28",5.6216,-2.79,410394,{"date":1675,"open":1152,"high":1521,"low":1676,"close":802,"change":1544,"percent_change":1677,"volume":1678,"transactions":9,"vwap":802},"2025-10-27",5.55367,-4.3,444544,{"date":1680,"open":1081,"high":1573,"low":1681,"close":1146,"change":1219,"percent_change":1390,"volume":1682,"transactions":9,"vwap":1146},"2025-10-24",5.72351,323398,{"date":1684,"open":1158,"high":1685,"low":1686,"close":1171,"change":822,"percent_change":771,"volume":1687,"transactions":9,"vwap":1171},"2025-10-23",5.68954,5.53804,351219,{"date":1689,"open":1595,"high":1690,"low":870,"close":909,"change":1177,"percent_change":201,"volume":1691,"transactions":9,"vwap":909},"2025-10-22",5.66576,354752,{"date":1693,"open":1281,"high":1111,"low":1016,"close":1595,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1595},"2025-10-21",0.0679,1.23,315155,{"date":1698,"open":1158,"high":909,"low":1699,"close":1040,"change":1102,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1040},"2025-10-20",5.52649,-0.73,352544,{"date":1703,"open":830,"high":1007,"low":1704,"close":920,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":920},"2025-10-17",5.33356,0.2106,3.93,413338,{"date":1709,"open":880,"high":1275,"low":836,"close":812,"change":1102,"percent_change":1710,"volume":1711,"transactions":9,"vwap":812},"2025-10-16",-0.76,222566,{"date":1713,"open":830,"high":1281,"low":1714,"close":1182,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1182},"2025-10-15",5.31522,0.1291,2.45,287776,{"date":1719,"open":1207,"high":886,"low":1207,"close":910,"change":822,"percent_change":1720,"volume":1721,"transactions":9,"vwap":910},"2025-10-14",0.52,414810,{"date":1723,"open":863,"high":845,"low":863,"close":838,"change":1054,"percent_change":1724,"volume":1725,"transactions":9,"vwap":838},"2025-10-13",1.58,268640,{"date":1727,"open":830,"high":1728,"low":1214,"close":1207,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1207},"2025-10-10",5.39062,-0.1834,-3.43,498125,{"date":1733,"open":1101,"high":1275,"low":886,"close":871,"change":864,"percent_change":1734,"volume":1735,"transactions":9,"vwap":871},"2025-10-09",-1.87,425850,{"date":1737,"open":994,"high":1738,"low":1739,"close":1112,"change":1114,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1112},"2025-10-08",5.6644,5.44497,-2.43,306765,{"date":1743,"open":1744,"high":1015,"low":1022,"close":878,"change":1373,"percent_change":930,"volume":1745,"transactions":9,"vwap":878},"2025-10-07",5.63859,294989,{"date":1747,"open":1744,"high":1748,"low":1007,"close":1690,"change":1441,"percent_change":1749,"volume":1711,"transactions":9,"vwap":1690},"2025-10-06",5.77106,0.85,{"date":1751,"open":870,"high":987,"low":870,"close":994,"change":1091,"percent_change":1752,"volume":1753,"transactions":9,"vwap":994},"2025-10-03",1.97,203136,{"date":1755,"open":1033,"high":994,"low":885,"close":1002,"change":1102,"percent_change":1103,"volume":1756,"transactions":9,"vwap":1002},"2025-10-02",205786,{"date":1758,"open":908,"high":909,"low":1331,"close":1033,"change":1373,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1033},"2025-10-01",-1.45,322074,{"date":1762,"open":908,"high":1068,"low":1763,"close":987,"change":1320,"percent_change":1321,"volume":1764,"transactions":9,"vwap":987},"2025-09-30",5.56318,274528,{"date":1766,"open":1007,"high":987,"low":1033,"close":1595,"change":958,"percent_change":229,"volume":1767,"transactions":9,"vwap":1595},"2025-09-29",218886,{"date":1769,"open":1002,"high":1671,"low":1770,"close":802,"change":1017,"percent_change":1018,"volume":1771,"transactions":9,"vwap":802},"2025-09-26",5.48573,313242,{"date":1773,"open":1281,"high":996,"low":1016,"close":1319,"change":1581,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1319},"2025-09-25",0.37,333261,{"date":1777,"open":1033,"high":908,"low":1778,"close":877,"change":1464,"percent_change":1779,"volume":1612,"transactions":9,"vwap":877},"2025-09-24",5.45177,-1.59,{"date":1781,"open":994,"high":1047,"low":1033,"close":920,"change":872,"percent_change":1782,"volume":1783,"transactions":9,"vwap":920},"2025-09-23",-1.2,305882,{"date":1785,"open":819,"high":1061,"low":819,"close":1744,"change":1585,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1744},"2025-09-22",4.27,352397,{"date":1789,"open":1014,"high":1022,"low":1280,"close":857,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":857},"2025-09-19",-0.1427,-2.57,818138,{"date":1794,"open":810,"high":1676,"low":810,"close":1033,"change":814,"percent_change":815,"volume":1795,"transactions":9,"vwap":1033},"2025-09-18",323693,{"date":1797,"open":957,"high":1739,"low":1798,"close":819,"change":831,"percent_change":1533,"volume":1799,"transactions":9,"vwap":819},"2025-09-17",5.27514,407597,{"date":1801,"open":1223,"high":1802,"low":1407,"close":957,"change":831,"percent_change":1803,"volume":1804,"transactions":9,"vwap":957},"2025-09-16",5.3159,1.83,357696,{"date":1806,"open":964,"high":1264,"low":927,"close":846,"change":1034,"percent_change":1590,"volume":1473,"transactions":9,"vwap":846},"2025-09-15",{"date":1808,"open":795,"high":962,"low":1809,"close":928,"change":929,"percent_change":930,"volume":1810,"transactions":9,"vwap":928},"2025-09-12",5.064538,345037,{"date":1812,"open":1208,"high":1202,"low":1356,"close":846,"change":797,"percent_change":1813,"volume":1814,"transactions":9,"vwap":846},"2025-09-11",0.79,415104,{"date":1816,"open":957,"high":957,"low":1817,"close":1208,"change":899,"percent_change":1523,"volume":1818,"transactions":9,"vwap":1208},"2025-09-10",5.13927,619123,{"date":1820,"open":836,"high":836,"low":962,"close":804,"change":872,"percent_change":470,"volume":1821,"transactions":9,"vwap":804},"2025-09-09",580115,{"date":1823,"open":869,"high":869,"low":1824,"close":1236,"change":1069,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1236},"2025-09-08",5.050951,-2.13,747923,{"date":1828,"open":1016,"high":1040,"low":1247,"close":903,"change":505,"percent_change":505,"volume":1829,"transactions":9,"vwap":903},"2025-09-05",492531,{"date":1831,"open":836,"high":1285,"low":838,"close":903,"change":1034,"percent_change":1832,"volume":1833,"transactions":9,"vwap":903},"2025-09-04",1.39,938547,{"date":1835,"open":821,"high":820,"low":796,"close":812,"change":797,"percent_change":1348,"volume":1836,"transactions":9,"vwap":812},"2025-09-03",1287117,{"date":1838,"open":1028,"high":1101,"low":1798,"close":1236,"change":1041,"percent_change":363,"volume":1839,"transactions":9,"vwap":1236},"2025-09-02",846547,{"date":1841,"open":870,"high":870,"low":857,"close":1275,"change":1357,"percent_change":238,"volume":1842,"transactions":9,"vwap":1275},"2025-08-29",591450,{"date":1844,"open":877,"high":1246,"low":830,"close":877,"change":1581,"percent_change":1774,"volume":1845,"transactions":9,"vwap":877},"2025-08-28",789728,{"date":1847,"open":857,"high":1319,"low":819,"close":1101,"change":881,"percent_change":780,"volume":1848,"transactions":9,"vwap":1101},"2025-08-27",520058,{"date":1850,"open":897,"high":1851,"low":820,"close":1246,"change":505,"percent_change":505,"volume":1852,"transactions":9,"vwap":1246},"2025-08-26",5.62228,1379706,{"date":1854,"open":812,"high":802,"low":886,"close":1246,"change":831,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1246},"2025-08-25",1.76,861562,{"date":1858,"open":810,"high":897,"low":821,"close":911,"change":1034,"percent_change":1859,"volume":1860,"transactions":9,"vwap":911},"2025-08-22",1.4,834918,{"date":1862,"open":838,"high":886,"low":892,"close":1236,"change":1581,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1236},"2025-08-21",0.38,365056,{"date":1866,"open":957,"high":1635,"low":969,"close":821,"change":1581,"percent_change":1658,"volume":1867,"transactions":9,"vwap":821},"2025-08-20",349453,{"date":1869,"open":871,"high":1247,"low":1870,"close":957,"change":1373,"percent_change":1871,"volume":1872,"transactions":9,"vwap":957},"2025-08-19",5.22758,-1.52,375066,{"date":1874,"open":1241,"high":1875,"low":1236,"close":812,"change":847,"percent_change":1876,"volume":1877,"transactions":9,"vwap":812},"2025-08-18",5.46807,0.9,814458,{"date":1879,"open":1207,"high":1880,"low":1214,"close":1256,"change":814,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1256},"2025-08-15",5.40421,3.44,999046,{"date":1884,"open":1885,"high":844,"low":963,"close":844,"change":958,"percent_change":694,"volume":1886,"transactions":9,"vwap":844},"2025-08-14",5.067935,755872,{"date":1888,"open":1885,"high":1207,"low":1889,"close":964,"change":1017,"percent_change":1890,"volume":1891,"transactions":9,"vwap":964},"2025-08-13",4.99321,1.75,595866,{"date":1893,"open":1389,"high":962,"low":1395,"close":853,"change":1504,"percent_change":1894,"volume":1895,"transactions":9,"vwap":853},"2025-08-12",-0.67,843309,{"date":1897,"open":1256,"high":1898,"low":1899,"close":1479,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1479},"2025-08-11",5.43818,5.037364,-0.2174,-4.11,656954,{"date":1904,"open":1635,"high":1028,"low":1905,"close":796,"change":881,"percent_change":1260,"volume":1906,"transactions":9,"vwap":796},"2025-08-08",5.057745,1401050,{"date":1908,"open":1909,"high":1015,"low":1910,"close":1236,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1236},"2025-08-07",4.94565,4.76223,0.4484,9.21,2018848,{"date":1915,"open":1916,"high":1368,"low":1916,"close":1459,"change":797,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1459},"2025-08-06",4.85054,0.84,442042,{"date":1920,"open":1916,"high":1921,"low":1922,"close":1416,"change":505,"percent_change":505,"volume":1923,"transactions":9,"vwap":1416},"2025-08-05",4.8913,4.73845,397882,{"date":1925,"open":1926,"high":1927,"low":1439,"close":1416,"change":1054,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1416},"2025-08-04",4.73505,4.91508,1.72,600576,{"date":1931,"open":1439,"high":1932,"low":1438,"close":1933,"change":1102,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-01",4.82337,4.74864,-0.85,679328,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":831,"percent_change":191,"volume":1941,"transactions":9,"vwap":1940},"2025-07-31",4.66033,4.82677,4.7894,634726,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1440,"change":1193,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1440},"2025-07-30",4.54484,4.74185,4.4769,3.14,429530,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1357,"percent_change":645,"volume":1955,"transactions":9,"vwap":1954},"2025-07-29",4.5856,4.65014,4.51766,4.55163,423789,{"date":1957,"open":27,"high":1958,"low":1959,"close":1960,"change":1419,"percent_change":709,"volume":1961,"transactions":9,"vwap":1960},"2025-07-28",4.60598,4.4803,4.55842,448813,{"date":1963,"open":1951,"high":1951,"low":1964,"close":1965,"change":1270,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-07-25",4.36821,4.57201,-0.44,577613,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-07-24",4.66712,4.44973,4.59239,-0.0951,-2.03,572166,{"date":1977,"open":1978,"high":1426,"low":1979,"close":1430,"change":1980,"percent_change":1981,"volume":1627,"transactions":9,"vwap":1430},"2025-07-23",4.44293,4.41576,0.2581,5.83,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":797,"percent_change":491,"volume":1988,"transactions":9,"vwap":1987},"2025-07-22",4.42255,4.48709,4.40217,4.42935,355341,{"date":1990,"open":1979,"high":1991,"low":1992,"close":1993,"change":1581,"percent_change":607,"volume":1994,"transactions":9,"vwap":1993},"2025-07-21",4.45312,4.34103,4.38859,318246,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1964,"change":1069,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1964},"2025-07-18",4.50408,4.51087,4.32405,-2.58,475162,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":935,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-17",4.31386,4.55503,4.30707,4.4837,3.94,614560,{"date":2011,"open":2012,"high":1984,"low":2013,"close":2004,"change":1034,"percent_change":1855,"volume":2014,"transactions":9,"vwap":2004},"2025-07-16",4.24592,4.1678,912346,{"date":2016,"open":2004,"high":2017,"low":2018,"close":2019,"change":1102,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-15",4.32065,4.13723,4.23913,-0.95,1691622,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":831,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-14",4.17799,4.30027,4.17459,4.27989,2.27,331347,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":929,"percent_change":2036,"volume":1243,"transactions":9,"vwap":2035},"2025-07-11",4.21196,4.22554,4.048913,4.18478,-1.75,{"date":2038,"open":2024,"high":2039,"low":2040,"close":2041,"change":831,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-10",4.29348,4.1644,4.25951,2.28,502982,{"date":2045,"open":2006,"high":2006,"low":2046,"close":2040,"change":1069,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2040},"2025-07-09",4.07269,-2.7,378010,{"date":2050,"open":2051,"high":1964,"low":2035,"close":2027,"change":1373,"percent_change":1734,"volume":2052,"transactions":9,"vwap":2027},"2025-07-08",4.35462,604403,{"date":2054,"open":2055,"high":1979,"low":2041,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-07-07",4.39538,4.36141,-0.0476,-1.08,731584,{"date":2061,"open":2062,"high":2063,"low":2017,"close":2064,"change":1054,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-03",4.34783,4.43274,4.40897,1.88,546259,{"date":2068,"open":2069,"high":2062,"low":2070,"close":2071,"change":797,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-02",4.28668,4.20856,4.32745,0.95,541549,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2069,"change":1193,"percent_change":1881,"volume":2078,"transactions":9,"vwap":2069},"2025-07-01",4.14402,4.34443,540518,{"date":2080,"open":2081,"high":2019,"low":2081,"close":2076,"change":1034,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2076},"2025-06-30",4.069293,1.84,515494,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2081,"change":1034,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2081},"2025-06-27",4.028533,4.096467,3.99117,1.87,1177894,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1085,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-26",3.90625,4.014946,3.87908,3.99457,2.98,607494,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2095,"change":864,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2095},"2025-06-25",3.9606,4.05231,3.86617,-2.56,317952,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1054,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-06-24",3.93342,4.011549,3.90285,3.98098,2.09,375213,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1034,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-23",3.78397,3.90965,3.76359,3.89946,1.95,346803,{"date":2123,"open":2124,"high":2119,"low":2125,"close":2126,"change":847,"percent_change":328,"volume":2127,"transactions":9,"vwap":2126},"2025-06-20",3.81793,3.78465,3.82473,876576,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1017,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-06-18",3.69565,3.79076,3.66168,3.77717,2.39,519910,{"date":2137,"open":2118,"high":2118,"low":2138,"close":2139,"change":1973,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-17",3.6481,3.68886,-2.51,387136,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2116,"change":1705,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2116},"2025-06-16",3.60054,3.79416,3.55978,5.89,539341,{"date":2150,"open":2138,"high":2151,"low":2152,"close":2153,"change":1129,"percent_change":2154,"volume":1199,"transactions":9,"vwap":2153},"2025-06-13",3.70245,3.56318,3.57337,-3.49,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2151,"change":935,"percent_change":767,"volume":2160,"transactions":9,"vwap":2151},"2025-06-12",3.53261,3.71603,3.52038,444838,{"date":2162,"open":2153,"high":2163,"low":2164,"close":2157,"change":1102,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2157},"2025-06-11",3.62772,3.51902,-1.14,540666,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2153,"change":1017,"percent_change":1023,"volume":2172,"transactions":9,"vwap":2153},"2025-06-10",3.49185,3.59375,3.47147,345920,{"date":2174,"open":2175,"high":2152,"low":2176,"close":2177,"change":1034,"percent_change":1203,"volume":2178,"transactions":9,"vwap":2177},"2025-06-09",3.42391,3.42323,3.48505,461914,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1419,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-06",3.4375,3.46467,3.35938,3.41033,-0.4,382867,{"date":2188,"open":2189,"high":2177,"low":2190,"close":2175,"change":1102,"percent_change":701,"volume":2191,"transactions":9,"vwap":2175},"2025-06-05",3.45109,3.40693,431002,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2182,"change":822,"percent_change":1813,"volume":2197,"transactions":9,"vwap":2182},"2025-06-04",3.44429,3.47826,3.38655,516083,{"date":2199,"open":2200,"high":2181,"low":2201,"close":2181,"change":1433,"percent_change":1631,"volume":2202,"transactions":9,"vwap":2181},"2025-06-03",3.32201,3.31522,477811,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":505,"percent_change":505,"volume":2209,"transactions":9,"vwap":2208},"2025-06-02",3.3288,3.37636,3.26766,3.3356,479283,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2208,"change":1504,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2208},"2025-05-30",3.34239,3.37976,3.29144,-1.01,650035,{"date":2218,"open":2208,"high":2219,"low":2220,"close":2219,"change":797,"percent_change":1695,"volume":2221,"transactions":9,"vwap":2219},"2025-05-29",3.36957,3.27785,387725,{"date":2223,"open":2184,"high":2184,"low":2224,"close":2205,"change":1973,"percent_change":2225,"volume":1253,"transactions":9,"vwap":2205},"2025-05-28",3.31861,-2.78,{"date":2227,"open":2184,"high":2228,"low":2229,"close":2175,"change":1077,"percent_change":745,"volume":2230,"transactions":9,"vwap":2175},"2025-05-27",3.51562,3.39674,419078,{"date":2232,"open":2219,"high":2184,"low":2224,"close":2184,"change":1320,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2184},"2025-05-23",1.01,397587,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2206,"change":1320,"percent_change":716,"volume":2239,"transactions":9,"vwap":2206},"2025-05-22",3.30163,3.41372,541254,{"date":2241,"open":2181,"high":2169,"low":2200,"close":2212,"change":982,"percent_change":2242,"volume":1382,"transactions":9,"vwap":2212},"2025-05-21",-3.53,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2182,"change":1320,"percent_change":127,"volume":2248,"transactions":9,"vwap":2182},"2025-05-20",3.40353,3.46807,3.35258,570842,{"date":2250,"open":2251,"high":2252,"low":2184,"close":2253,"change":912,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-19",3.55299,3.63451,3.43071,-4.9,557888,{"date":2257,"open":2163,"high":2138,"low":2146,"close":2258,"change":1419,"percent_change":1654,"volume":2259,"transactions":9,"vwap":2258},"2025-05-16",3.60734,961069,{"date":2261,"open":2229,"high":2139,"low":2229,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-05-15",3.62092,0.2649,7.89,1749914,{"date":2267,"open":2268,"high":2196,"low":2269,"close":2270,"change":847,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-14",3.28125,3.23709,3.35598,1.44,1838528,{"date":2274,"open":2275,"high":2175,"low":2276,"close":2277,"change":2278,"percent_change":1643,"volume":2279,"transactions":9,"vwap":2277},"2025-05-13",3.091033,3.023098,3.30842,0.2378,4382880,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1077,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-05-12",3.16576,3.18954,2.94837,3.070652,0.44,1132410,{"date":2289,"open":2290,"high":2237,"low":2291,"close":2292,"change":1069,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-09",3.20992,3.002717,3.057065,-3.64,902630,{"date":2296,"open":2251,"high":2297,"low":178,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-05-08",3.61073,3.17255,-0.5639,-15.09,3701344,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1320,"percent_change":1555,"volume":2308,"transactions":9,"vwap":2307},"2025-05-07",3.70924,3.80435,3.69905,3.73641,826970,{"date":2310,"open":2251,"high":2151,"low":2251,"close":2151,"change":1715,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2151},"2025-05-06",3.61,609408,{"date":2314,"open":2163,"high":2163,"low":2251,"close":2153,"change":1343,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2153},"2025-05-05",-1.31,483846,{"date":2318,"open":2262,"high":2132,"low":2319,"close":2262,"change":1320,"percent_change":2072,"volume":2320,"transactions":9,"vwap":2262},"2025-05-02",3.59035,527270,{"date":2322,"open":2151,"high":2151,"low":2323,"close":2324,"change":1973,"percent_change":2000,"volume":2325,"transactions":9,"vwap":2324},"2025-05-01",3.56658,3.58696,573491,{"date":2327,"open":2328,"high":2329,"low":2144,"close":2330,"change":1270,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-04-30",3.66848,3.73302,3.68207,-0.55,654304,{"date":2334,"open":2335,"high":2126,"low":2130,"close":2151,"change":872,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2151},"2025-04-29",3.75,-1.8,490470,{"date":2339,"open":2133,"high":2340,"low":2341,"close":2342,"change":1419,"percent_change":535,"volume":2343,"transactions":9,"vwap":2342},"2025-04-28",3.81114,3.72622,3.77038,447488,{"date":2345,"open":2335,"high":2340,"low":2158,"close":2116,"change":1357,"percent_change":682,"volume":2346,"transactions":9,"vwap":2116},"2025-04-25",556122,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2131,"change":1003,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2131},"2025-04-24",3.65489,3.82812,3.63111,4.11,2576589,{"date":182,"open":2132,"high":2158,"low":2351,"close":2355,"change":1270,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},3.6413,-0.56,2676685]