[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBTYA":3,"homepage-market-summary":30,"stock-historical-LBTYA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LBTYA","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 Global Ltd. Class A Common Shares","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Liberty Global is a holding company with interests in European telecom companies in the UK, the Netherlands, Belgium, Ireland, and Slovakia. Liberty owns the main cable network in each of these geographies and has pursued a strategy since 2016 to merge or partner with mobile network operators to be able to offer converged services. Liberty also owns minority stakes in other media, entertainment, and cloud companies.","6,636","Hamilton, D0",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.99,8.92,9.12,8.91,0.07,0.78,3440636.975087,21108,9.0186,13.52,8.8,2334767.9314464703,4,5619,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2247042,820170250.793064,-15.51,"2025-04-23",[182,183,191,200,210,220,228,237,248,258,267,276,287,298,309,319,330,341,350,360,369,377,384,395,403,413,420,428,436,445,451,458,465,473,481,491,497,503,513,523,531,540,547,555,562,571,581,589,598,606,616,626,633,641,649,656,662,668,674,679,686,691,694,700,707,714,721,728,733,740,747,755,759,766,773,779,786,793,800,807,815,823,829,834,840,846,852,859,867,874,879,885,892,897,902,907,912,918,923,929,935,940,947,953,957,963,967,971,977,983,988,995,1000,1005,1010,1018,1025,1031,1039,1044,1049,1055,1060,1064,1070,1075,1078,1083,1087,1092,1095,1098,1103,1108,1114,1118,1123,1127,1130,1135,1139,1143,1147,1152,1157,1161,1168,1173,1178,1184,1189,1194,1198,1204,1208,1213,1218,1222,1229,1237,1242,1247,1251,1254,1258,1263,1268,1272,1277,1281,1285,1288,1293,1296,1300,1303,1307,1310,1314,1318,1322,1325,1328,1332,1335,1339,1342,1347,1350,1353,1358,1361,1367,1370,1373,1377,1380,1383,1387,1391,1394,1399,1404,1408,1411,1415,1419,1424,1428,1432,1436,1440,1444,1448,1452,1456,1459,1463,1467,1472,1477,1480,1484,1487,1491,1494,1498,1501,1505,1509,1513,1517,1520,1524,1528,1531,1535,1539,1543,1546,1550,1554,1558,1561,1565,1569,1573,1576,1580,1584,1587,1593,1596,1601,1604,1609,1612,1615,1619,1622,1625,1629,1633,1637,1641,1644,1647,1650,1654,1657,1661,1665,1668,1672,1675,1679,1682,1686,1690,1693,1696,1700,1703,1706,1710,1714,1717,1721,1724,1728,1731,1734,1738,1741,1744,1748,1752,1759,1764,1771,1776,1782,1786,1790,1794,1798,1802,1807,1812,1817,1823,1830,1835,1839,1843,1849,1853,1856,1859,1864,1868,1872,1876,1880,1884,1888,1893,1897,1900,1905,1908,1911,1916,1923,1927,1931,1935,1940,1945,1948,1955,1958,1966,1970,1975,1978,1981,1984,1988,1992,1998,2005,2010,2015,2020,2025,2029,2032,2037,2040,2043,2046,2050,2054,2057],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":26,"close":17,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",9.02,9.21,0,4432700.090282,28073,8.931,{"date":192,"open":193,"high":194,"low":19,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",9.2,9.225,-0.21,-2.3,3796576.602476,27737,8.9795,{"date":201,"open":202,"high":203,"low":18,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",9.26,9.45,9.13,-0.13,-1.4,4557248.450703,20368,9.2495,{"date":211,"open":212,"high":213,"low":214,"close":202,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",9.43,9.5,9.23,-0.17,-1.8,4998900.682963,22806,9.3074,{"date":221,"open":212,"high":222,"low":223,"close":212,"change":224,"percent_change":195,"volume":225,"transactions":226,"vwap":227},"2026-09-28",9.56,9.295,-0.02,4589928.66905,25310,9.4493,{"date":229,"open":230,"high":222,"low":231,"close":203,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",9.47,9.28,0.03,0.32,2387908.180323,22373,9.4158,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",9.49,9.79,9.4,9.42,-0.06,-0.63,3162919.253373,19454,9.5073,{"date":249,"open":250,"high":251,"low":230,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",9.99,10.06,9.48,-0.49,-4.91,3303503.785426,24164,9.591,{"date":259,"open":251,"high":260,"low":261,"close":262,"change":224,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",10.2,9.955,9.97,-0.2,2622612.943477,16426,10.0175,{"date":268,"open":262,"high":269,"low":270,"close":250,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",10.09,9.91,0.12,1.22,3669506.702178,26105,9.9911,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",10.21,10.27,9.86,9.87,-0.42,-4.08,5493321.085582,25066,9.9395,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",10.56,10.595,10.235,10.29,-0.11,-1.06,1914183.44098,18755,10.3267,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",10.475,10.53,10.22,10.4,-0.09,-0.86,2003461.346453,18169,10.4008,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":293,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",10.5,10.76,10.46,10.49,-1.04,1670567.558986,16383,10.6011,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",10.58,10.69,10.39,10.6,0.13,1.24,1891980.751021,19126,10.5968,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",10.71,10.945,10.225,10.47,-0.15,-1.41,2572455.824143,29104,10.5817,{"date":342,"open":314,"high":343,"low":344,"close":345,"change":346,"percent_change":60,"volume":347,"transactions":348,"vwap":349},"2026-09-10",10.685,10.485,10.62,0.11,1810247.256831,17068,10.6312,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":263,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",10.66,10.678,10.48,10.51,-1.87,2019316.358653,20424,10.5435,{"date":361,"open":362,"high":363,"low":364,"close":332,"change":131,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",10.65,10.82,10.645,0.85,1913804.612284,17417,10.7278,{"date":370,"open":371,"high":322,"low":371,"close":345,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",10.59,-0.04,-0.38,2118381.010353,19058,10.6362,{"date":378,"open":379,"high":363,"low":321,"close":352,"change":224,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",10.73,-0.19,1273729.507775,13548,10.6364,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",10.64,10.825,10.57,10.68,0.14,1.33,2297313.842881,19307,10.7411,{"date":396,"open":332,"high":363,"low":397,"close":398,"change":195,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",10.52,10.54,-1.95,1542412.57112,15467,10.5841,{"date":404,"open":405,"high":406,"low":301,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",10.67,10.77,10.75,0.08,0.75,2391903.878692,17128,10.7129,{"date":414,"open":321,"high":415,"low":289,"close":405,"change":325,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",10.755,1.23,1805431.777073,15306,10.6795,{"date":421,"open":322,"high":422,"low":423,"close":398,"change":88,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",10.8053,10.495,-2.23,2571580.834153,17677,10.5578,{"date":429,"open":363,"high":430,"low":352,"close":431,"change":432,"percent_change":304,"volume":433,"transactions":434,"vwap":435},"2026-08-26",10.92,10.78,-0.01,2176894.237315,16474,10.7473,{"date":437,"open":406,"high":438,"low":439,"close":440,"change":20,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",10.84,10.7,10.79,0.65,1240850.598989,13820,10.7714,{"date":446,"open":352,"high":406,"low":345,"close":447,"change":20,"percent_change":38,"volume":448,"transactions":449,"vwap":450},"2026-08-24",10.72,1582415.920423,16594,10.7211,{"date":452,"open":453,"high":453,"low":314,"close":362,"change":454,"percent_change":131,"volume":455,"transactions":456,"vwap":457},"2026-08-21",10.8,0.01,1900834.414925,16480,10.6004,{"date":459,"open":355,"high":460,"low":423,"close":386,"change":243,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",10.822,-0.56,2401238.749283,18717,10.6314,{"date":466,"open":345,"high":332,"low":467,"close":439,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",10.519,0.22,2.1,1948796.349647,18899,10.6626,{"date":474,"open":475,"high":289,"low":476,"close":354,"change":346,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",10.33,10.23,1.06,2143550.455707,17967,10.4655,{"date":482,"open":303,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",10.545,10.295,10.37,-0.1,-0.96,1845727.321918,18399,10.4084,{"date":492,"open":398,"high":386,"low":493,"close":335,"change":224,"percent_change":380,"volume":494,"transactions":495,"vwap":496},"2026-08-14",10.45,1798992.002242,17091,10.5267,{"date":498,"open":499,"high":397,"low":292,"close":314,"change":20,"percent_change":157,"volume":500,"transactions":501,"vwap":502},"2026-08-13",10.38,2403522.631883,19848,10.4101,{"date":504,"open":260,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",10.425,10.195,10.42,0.23,2.26,2039809.590977,18153,10.3676,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",10.15,10.35,10.19,0.04,0.39,2601900.296779,22502,10.2395,{"date":524,"open":507,"high":354,"low":525,"close":515,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",10.135,-0.4,-3.79,3001395.263749,26719,10.2133,{"date":532,"open":406,"high":533,"low":311,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",10.95,10.55,-0.23,-2.13,1855253.921053,25278,10.6249,{"date":541,"open":332,"high":542,"low":439,"close":431,"change":72,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",10.875,1.99,1915840.37325,20672,10.7916,{"date":548,"open":363,"high":549,"low":303,"close":388,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",10.86,-0.35,-3.21,2281023.87243,23034,10.5546,{"date":556,"open":363,"high":557,"low":406,"close":430,"change":518,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",11.04,0.37,2665416.632118,30138,10.8914,{"date":563,"open":352,"high":564,"low":352,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",11.025,10.88,0.27,2.54,3784854.966755,32941,10.8893,{"date":572,"open":573,"high":574,"low":302,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",10.34,10.63,10.61,0.17,1.63,2917026.949863,22274,10.5353,{"date":582,"open":499,"high":583,"low":506,"close":584,"change":304,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",10.585,10.44,-0.85,3137806.933539,29324,10.4227,{"date":590,"open":591,"high":592,"low":484,"close":301,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",10.3,10.555,0.31,3.03,2305363.677327,24266,10.4534,{"date":599,"open":600,"high":591,"low":601,"close":302,"change":519,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",9.92,9.76,3.97,3425023.416547,31061,10.1442,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":390,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",9.8,10.025,9.69,9.83,1.44,4527501.063363,37183,9.8369,{"date":617,"open":618,"high":619,"low":620,"close":610,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",10.14,10.25,9.425,-0.6,-5.83,8771911.419622,67483,9.6743,{"date":627,"open":628,"high":335,"low":260,"close":292,"change":205,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",10.26,-1.25,2061813.41917,22074,10.2733,{"date":634,"open":635,"high":314,"low":636,"close":507,"change":390,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",10.405,10.335,1.36,1658507.953243,19023,10.4279,{"date":642,"open":475,"high":584,"low":476,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",10.28,-0.03,-0.29,1462016.034643,20988,10.2881,{"date":650,"open":303,"high":300,"low":651,"close":652,"change":486,"percent_change":487,"volume":653,"transactions":654,"vwap":655},"2026-07-20",10.245,10.31,1542628.333986,18490,10.3178,{"date":657,"open":406,"high":406,"low":516,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-17",10.41,-0.32,-2.98,1578600,{"date":663,"open":440,"high":664,"low":332,"close":379,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":379},"2026-07-16",10.85,-0.05,-0.46,947300,{"date":669,"open":407,"high":670,"low":379,"close":431,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":431},"2026-07-15",10.93,0.05,0.47,1160700,{"date":675,"open":676,"high":676,"low":447,"close":379,"change":215,"percent_change":677,"volume":678,"transactions":9,"vwap":379},"2026-07-14",11,-1.56,1246200,{"date":680,"open":362,"high":681,"low":386,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-13",10.99,10.9,0.29,2.73,1728100,{"date":687,"open":439,"high":688,"low":313,"close":575,"change":665,"percent_change":689,"volume":690,"transactions":9,"vwap":575},"2026-07-10",10.74,-0.47,1318000,{"date":692,"open":371,"high":431,"low":323,"close":352,"change":131,"percent_change":365,"volume":693,"transactions":9,"vwap":352},"2026-07-09",2432000,{"date":695,"open":447,"high":696,"low":534,"close":388,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":388},"2026-07-08",10.98,-0.18,-1.67,2048400,{"date":701,"open":702,"high":703,"low":447,"close":407,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":407},"2026-07-07",10.87,11.01,-0.12,-1.1,2102500,{"date":708,"open":709,"high":710,"low":438,"close":702,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":702},"2026-07-06",11.35,11.5,-0.43,-3.81,2466200,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":187,"percent_change":187,"volume":720,"transactions":9,"vwap":719},"2026-07-02",11.43,11.53,11.14,11.3,1647600,{"date":722,"open":723,"high":723,"low":724,"close":719,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":719},"2026-07-01",11.37,11.07,-0.07,-0.62,2121100,{"date":729,"open":730,"high":731,"low":719,"close":723,"change":697,"percent_change":677,"volume":732,"transactions":9,"vwap":723},"2026-06-30",11.46,11.49,1840200,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":576,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-29",11.41,11.69,11.55,1.49,2069400,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":683,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-26",11.12,11.58,11.38,2.61,4294000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":644,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-25",11.11,11.28,11.03,11.09,-0.27,3161700,{"date":756,"open":757,"high":709,"low":724,"close":742,"change":304,"percent_change":87,"volume":758,"transactions":9,"vwap":742},"2026-06-24",11.26,1439800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":53,"percent_change":577,"volume":765,"transactions":9,"vwap":764},"2026-06-23",11.08,11.32,11.02,11.21,1437600,{"date":767,"open":768,"high":769,"low":770,"close":751,"change":215,"percent_change":771,"volume":772,"transactions":9,"vwap":751},"2026-06-22",11.16,11.22,10.97,-1.52,2381100,{"date":774,"open":735,"high":775,"low":768,"close":776,"change":195,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-18",11.57,11.2,-1.84,3416800,{"date":780,"open":781,"high":782,"low":719,"close":735,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":735},"2026-06-17",11.89,12.07,-0.61,-5.07,2189600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":224,"percent_change":215,"volume":792,"transactions":9,"vwap":791},"2026-06-16",12,12.2,11.8,12.02,1673300,{"date":794,"open":795,"high":796,"low":791,"close":797,"change":282,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-15",12.46,12.48,12.04,-3.37,2550100,{"date":801,"open":802,"high":796,"low":803,"close":795,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-06-12",12.08,11.99,0.43,3.57,1362300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":81,"volume":814,"transactions":9,"vwap":812},"2026-06-11",11.83,12.11,11.73,12.03,0.25,1804500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":518,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-10",11.76,11.93,11.72,11.78,0.34,1484600,{"date":824,"open":790,"high":825,"low":811,"close":826,"change":725,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-09",11.9,11.74,-0.59,1190900,{"date":830,"open":831,"high":781,"low":736,"close":832,"change":671,"percent_change":804,"volume":833,"transactions":9,"vwap":832},"2026-06-08",11.75,11.81,1443900,{"date":835,"open":836,"high":837,"low":730,"close":817,"change":325,"percent_change":838,"volume":839,"transactions":9,"vwap":817},"2026-06-05",11.67,11.86,1.12,1713500,{"date":841,"open":825,"high":782,"low":842,"close":843,"change":293,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-04",11.61,11.63,-0.94,1198700,{"date":847,"open":848,"high":849,"low":843,"close":826,"change":689,"percent_change":850,"volume":851,"transactions":9,"vwap":826},"2026-06-03",12.18,12.21,-3.85,2443700,{"date":853,"open":854,"high":855,"low":856,"close":849,"change":20,"percent_change":857,"volume":858,"transactions":9,"vwap":849},"2026-06-02",12.1,12.34,12.05,0.58,1945600,{"date":860,"open":861,"high":862,"low":782,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-01",12.51,12.53,12.14,-0.37,-2.96,1533400,{"date":868,"open":869,"high":870,"low":812,"close":861,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":861},"2026-05-29",12.15,12.58,0.3,2.46,2234400,{"date":875,"open":856,"high":876,"low":877,"close":849,"change":271,"percent_change":126,"volume":878,"transactions":9,"vwap":849},"2026-05-28",12.35,11.92,1350400,{"date":880,"open":869,"high":881,"low":791,"close":882,"change":725,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-27",12.32,12.09,-0.58,1607700,{"date":886,"open":887,"high":888,"low":788,"close":889,"change":224,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-26",12.19,12.33,12.16,-0.16,1010400,{"date":893,"open":894,"high":895,"low":802,"close":848,"change":243,"percent_change":253,"volume":896,"transactions":9,"vwap":848},"2026-05-22",12.22,12.27,1005300,{"date":898,"open":790,"high":876,"low":819,"close":899,"change":558,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-21",12.24,3.12,1298900,{"date":903,"open":869,"high":881,"low":837,"close":904,"change":905,"percent_change":196,"volume":906,"transactions":9,"vwap":904},"2026-05-20",11.87,-0.28,1495200,{"date":908,"open":782,"high":887,"low":837,"close":869,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":869},"2026-05-19",0.1,0.83,1844800,{"date":913,"open":914,"high":782,"low":717,"close":856,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":856},"2026-05-18",11.56,0.54,4.69,1725400,{"date":919,"open":920,"high":842,"low":920,"close":921,"change":224,"percent_change":215,"volume":922,"transactions":9,"vwap":921},"2026-05-15",11.36,11.51,1294200,{"date":924,"open":820,"high":925,"low":716,"close":717,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":717},"2026-05-14",11.88,-0.14,-1.2,1613900,{"date":930,"open":775,"high":931,"low":731,"close":836,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":836},"2026-05-13",11.77,0.06,0.52,968100,{"date":936,"open":856,"high":869,"low":842,"close":842,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":842},"2026-05-12",-0.45,-3.73,1895900,{"date":941,"open":789,"high":942,"low":943,"close":944,"change":304,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-11",12.25,11.97,12.06,-0.74,1352200,{"date":948,"open":949,"high":949,"low":950,"close":869,"change":704,"percent_change":951,"volume":952,"transactions":9,"vwap":869},"2026-05-08",12.37,12.12,-0.98,1306400,{"date":954,"open":789,"high":855,"low":955,"close":895,"change":224,"percent_change":890,"volume":956,"transactions":9,"vwap":895},"2026-05-07",12.01,1527100,{"date":958,"open":944,"high":888,"low":943,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-06",12.29,0.26,2.16,1849000,{"date":964,"open":790,"high":854,"low":710,"close":812,"change":468,"percent_change":965,"volume":966,"transactions":9,"vwap":812},"2026-05-05",1.86,2832200,{"date":968,"open":788,"high":791,"low":969,"close":832,"change":336,"percent_change":629,"volume":970,"transactions":9,"vwap":832},"2026-05-04",11.66,2405700,{"date":972,"open":716,"high":849,"low":716,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-01",11.96,0.38,3.28,4661000,{"date":978,"open":979,"high":980,"low":709,"close":743,"change":53,"percent_change":981,"volume":982,"transactions":9,"vwap":743},"2026-04-30",11.4,11.64,1.58,3879800,{"date":984,"open":710,"high":985,"low":986,"close":979,"change":704,"percent_change":315,"volume":987,"transactions":9,"vwap":979},"2026-04-29",11.68,11.39,2026300,{"date":989,"open":819,"high":990,"low":991,"close":992,"change":304,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-28",11.85,11.45,11.52,-0.78,1618700,{"date":996,"open":925,"high":997,"low":731,"close":842,"change":645,"percent_change":998,"volume":999,"transactions":9,"vwap":842},"2026-04-27",12.23,-2.44,2537100,{"date":1001,"open":944,"high":1002,"low":837,"close":825,"change":195,"percent_change":1003,"volume":1004,"transactions":9,"vwap":825},"2026-04-24",12.17,-1.73,1820000,{"date":1006,"open":943,"high":959,"low":877,"close":810,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":810},"2026-04-23",0.16,1.34,1755300,{"date":1011,"open":1012,"high":1013,"low":990,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-22",12.41,12.49,11.95,-0.44,-3.55,2878800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":373,"percent_change":660,"volume":1024,"transactions":9,"vwap":1023},"2026-04-21",12.78,12.79,12.36,12.39,1216400,{"date":1026,"open":862,"high":1027,"low":862,"close":1028,"change":72,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-20",12.86,12.77,1.67,1670600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":243,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-17",12.65,12.74,12.54,12.56,-0.48,1722100,{"date":1040,"open":1041,"high":1033,"low":876,"close":1042,"change":508,"percent_change":965,"volume":1043,"transactions":9,"vwap":1042},"2026-04-16",12.45,12.62,2006500,{"date":1045,"open":861,"high":1046,"low":876,"close":1023,"change":304,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1023},"2026-04-15",12.68,-0.72,1793300,{"date":1050,"open":795,"high":1051,"low":1052,"close":796,"change":346,"percent_change":1053,"volume":1054,"transactions":9,"vwap":796},"2026-04-14",12.52,12.38,0.89,1381600,{"date":1056,"open":812,"high":1057,"low":877,"close":949,"change":960,"percent_change":1058,"volume":1059,"transactions":9,"vwap":949},"2026-04-13",12.43,2.15,3415100,{"date":1061,"open":876,"high":1012,"low":854,"close":810,"change":88,"percent_change":1062,"volume":1063,"transactions":9,"vwap":810},"2026-04-10",-1.94,1472600,{"date":1065,"open":1036,"high":1066,"low":888,"close":876,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":876},"2026-04-09",12.59,-0.25,-1.98,2184000,{"date":1071,"open":1042,"high":1072,"low":949,"close":1073,"change":508,"percent_change":965,"volume":1074,"transactions":9,"vwap":1073},"2026-04-08",12.67,12.6,2871400,{"date":1076,"open":796,"high":1066,"low":959,"close":949,"change":205,"percent_change":315,"volume":1077,"transactions":9,"vwap":949},"2026-04-07",2196200,{"date":1079,"open":899,"high":1080,"low":789,"close":1081,"change":960,"percent_change":81,"volume":1082,"transactions":9,"vwap":1081},"2026-04-06",12.64,12.5,2631400,{"date":1084,"open":950,"high":949,"low":944,"close":899,"change":909,"percent_change":1085,"volume":1086,"transactions":9,"vwap":899},"2026-04-02",0.82,4012600,{"date":1088,"open":848,"high":881,"low":1089,"close":863,"change":671,"percent_change":1090,"volume":1091,"transactions":9,"vwap":863},"2026-04-01",11.98,0.41,1758800,{"date":1093,"open":849,"high":1023,"low":791,"close":882,"change":224,"percent_change":215,"volume":1094,"transactions":9,"vwap":882},"2026-03-31",5001800,{"date":1096,"open":944,"high":899,"low":955,"close":810,"change":390,"percent_change":150,"volume":1097,"transactions":9,"vwap":810},"2026-03-30",2333300,{"date":1099,"open":944,"high":1002,"low":1100,"close":943,"change":304,"percent_change":1101,"volume":1102,"transactions":9,"vwap":943},"2026-03-27",11.91,-0.75,1096900,{"date":1104,"open":789,"high":888,"low":812,"close":944,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":944},"2026-03-26",-0.22,-1.79,1610300,{"date":1109,"open":876,"high":1110,"low":849,"close":1111,"change":346,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-25",12.44,12.28,0.9,1636200,{"date":1115,"open":802,"high":1116,"low":788,"close":1002,"change":131,"percent_change":409,"volume":1117,"transactions":9,"vwap":1002},"2026-03-24",12.4,1457200,{"date":1119,"open":969,"high":854,"low":1120,"close":802,"change":519,"percent_change":1121,"volume":1122,"transactions":9,"vwap":802},"2026-03-23",11.62,3.34,2101300,{"date":1124,"open":990,"high":1100,"low":842,"close":736,"change":195,"percent_change":1125,"volume":1126,"transactions":9,"vwap":736},"2026-03-20",-1.76,2807000,{"date":1128,"open":837,"high":950,"low":831,"close":825,"change":232,"percent_change":813,"volume":1129,"transactions":9,"vwap":825},"2026-03-19",1407500,{"date":1131,"open":854,"high":894,"low":990,"close":904,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":904},"2026-03-18",-0.31,-2.55,1206500,{"date":1136,"open":849,"high":949,"low":1137,"close":848,"change":454,"percent_change":408,"volume":1138,"transactions":9,"vwap":848},"2026-03-17",12.13,1440600,{"date":1140,"open":887,"high":1116,"low":854,"close":1002,"change":432,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1002},"2026-03-16",-0.08,1728400,{"date":1144,"open":1036,"high":1073,"low":863,"close":848,"change":88,"percent_change":1145,"volume":1146,"transactions":9,"vwap":848},"2026-03-13",-1.93,1469600,{"date":1148,"open":788,"high":862,"low":1014,"close":1149,"change":72,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-12",12.42,1.72,2674700,{"date":1153,"open":796,"high":1154,"low":802,"close":849,"change":753,"percent_change":1155,"volume":1156,"transactions":9,"vwap":849},"2026-03-11",12.63,-2.16,1922500,{"date":1158,"open":1159,"high":1080,"low":1110,"close":796,"change":304,"percent_change":1047,"volume":1160,"transactions":9,"vwap":796},"2026-03-10",12.47,1334300,{"date":1162,"open":1163,"high":1164,"low":854,"close":1165,"change":232,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-09",12.31,12.69,12.57,0.24,2337200,{"date":1169,"open":1170,"high":1170,"low":796,"close":1035,"change":659,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1035},"2026-03-06",12.75,-2.49,1372700,{"date":1174,"open":1080,"high":1175,"low":1080,"close":1027,"change":131,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1027},"2026-03-05",12.98,0.7,1978300,{"date":1179,"open":1033,"high":1180,"low":1066,"close":1028,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1028},"2026-03-04",12.91,0.15,1.19,4542400,{"date":1185,"open":1186,"high":1028,"low":888,"close":1042,"change":304,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1042},"2026-03-03",12.7,-0.71,3335200,{"date":1190,"open":1073,"high":1191,"low":1081,"close":1192,"change":644,"percent_change":88,"volume":1193,"transactions":9,"vwap":1192},"2026-03-02",12.88,12.71,4377700,{"date":1195,"open":1023,"high":1191,"low":1163,"close":1034,"change":468,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1034},"2026-02-27",1.76,1966300,{"date":1199,"open":1200,"high":1201,"low":1051,"close":1051,"change":1132,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1051},"2026-02-26",12.81,12.82,-2.42,2335000,{"date":1205,"open":1206,"high":1027,"low":1042,"close":1206,"change":432,"percent_change":1141,"volume":1207,"transactions":9,"vwap":1206},"2026-02-25",12.83,2174600,{"date":1209,"open":1191,"high":1210,"low":1072,"close":1211,"change":432,"percent_change":1141,"volume":1212,"transactions":9,"vwap":1211},"2026-02-24",13.04,12.84,2782500,{"date":1214,"open":1051,"high":1175,"low":942,"close":1215,"change":593,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-23",12.85,2.47,4769200,{"date":1219,"open":997,"high":1042,"low":973,"close":1035,"change":871,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1035},"2026-02-20",2.45,7816800,{"date":1223,"open":1224,"high":1225,"low":863,"close":899,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":899},"2026-02-19",12.9,13.22,-0.79,-6.06,5695500,{"date":1230,"open":1231,"high":25,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-18",11.6,11.17,13.03,1.87,16.76,11660200,{"date":1238,"open":682,"high":1239,"low":682,"close":768,"change":566,"percent_change":1240,"volume":1241,"transactions":9,"vwap":768},"2026-02-17",11.24,2.48,5921400,{"date":1243,"open":764,"high":709,"low":363,"close":1244,"change":550,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-13",10.89,-3.11,4130200,{"date":1248,"open":1249,"high":737,"low":763,"close":1239,"change":372,"percent_change":550,"volume":1250,"transactions":9,"vwap":1239},"2026-02-12",11.34,4847900,{"date":1252,"open":717,"high":819,"low":757,"close":750,"change":905,"percent_change":1202,"volume":1253,"transactions":9,"vwap":750},"2026-02-11",2125500,{"date":1255,"open":1120,"high":1256,"low":921,"close":914,"change":665,"percent_change":711,"volume":1257,"transactions":9,"vwap":914},"2026-02-10",11.71,2879500,{"date":1259,"open":736,"high":809,"low":1260,"close":842,"change":926,"percent_change":1261,"volume":1262,"transactions":9,"vwap":842},"2026-02-09",11.47,-1.19,4071100,{"date":1264,"open":710,"high":790,"low":762,"close":831,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":831},"2026-02-06",0.49,4.35,5545600,{"date":1269,"open":762,"high":744,"low":1270,"close":757,"change":725,"percent_change":726,"volume":1271,"transactions":9,"vwap":757},"2026-02-05",11.1,3073000,{"date":1273,"open":752,"high":979,"low":724,"close":1274,"change":593,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-04",11.33,2.81,2702600,{"date":1278,"open":676,"high":749,"low":1279,"close":763,"change":224,"percent_change":697,"volume":1280,"transactions":9,"vwap":763},"2026-02-03",10.91,2820500,{"date":1282,"open":724,"high":1283,"low":1279,"close":557,"change":665,"percent_change":937,"volume":1284,"transactions":9,"vwap":557},"2026-02-02",11.18,1911500,{"date":1286,"open":1232,"high":764,"low":770,"close":752,"change":644,"percent_change":753,"volume":1287,"transactions":9,"vwap":752},"2026-01-30",1687500,{"date":1289,"open":312,"high":742,"low":312,"close":742,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":742},"2026-01-29",0.4,3.73,3230000,{"date":1294,"open":406,"high":565,"low":362,"close":447,"change":665,"percent_change":666,"volume":1295,"transactions":9,"vwap":447},"2026-01-28",1496500,{"date":1297,"open":1279,"high":681,"low":312,"close":406,"change":293,"percent_change":1298,"volume":1299,"transactions":9,"vwap":406},"2026-01-27",-1.01,2887900,{"date":1301,"open":430,"high":696,"low":453,"close":565,"change":432,"percent_change":304,"volume":1302,"transactions":9,"vwap":565},"2026-01-26",2914000,{"date":1304,"open":311,"high":681,"low":475,"close":1244,"change":558,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1244},"2026-01-23",3.52,3788900,{"date":1308,"open":386,"high":688,"low":335,"close":397,"change":187,"percent_change":187,"volume":1309,"transactions":9,"vwap":397},"2026-01-22",2922100,{"date":1311,"open":619,"high":575,"low":619,"close":397,"change":1312,"percent_change":684,"volume":1313,"transactions":9,"vwap":397},"2026-01-21",0.28,2971900,{"date":1315,"open":515,"high":516,"low":269,"close":1316,"change":187,"percent_change":187,"volume":1317,"transactions":9,"vwap":1316},"2026-01-20",10.24,2749200,{"date":1319,"open":311,"high":311,"low":302,"close":1316,"change":753,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1316},"2026-01-16",-2.57,2565000,{"date":1323,"open":398,"high":574,"low":499,"close":355,"change":644,"percent_change":905,"volume":1324,"transactions":9,"vwap":355},"2026-01-15",1419400,{"date":1326,"open":311,"high":371,"low":323,"close":398,"change":454,"percent_change":131,"volume":1327,"transactions":9,"vwap":398},"2026-01-14",1044500,{"date":1329,"open":405,"high":332,"low":652,"close":301,"change":205,"percent_change":1330,"volume":1331,"transactions":9,"vwap":301},"2026-01-13",-1.22,2356300,{"date":1333,"open":371,"high":389,"low":301,"close":352,"change":20,"percent_change":38,"volume":1334,"transactions":9,"vwap":352},"2026-01-12",1706200,{"date":1336,"open":431,"high":1337,"low":534,"close":371,"change":380,"percent_change":1125,"volume":1338,"transactions":9,"vwap":371},"2026-01-09",10.83,1566100,{"date":1340,"open":1279,"high":696,"low":321,"close":431,"change":380,"percent_change":1003,"volume":1341,"transactions":9,"vwap":431},"2026-01-08",1602000,{"date":1343,"open":763,"high":1344,"low":682,"close":770,"change":372,"percent_change":1345,"volume":1346,"transactions":9,"vwap":770},"2026-01-07",11.13,-0.36,1848200,{"date":1348,"open":664,"high":557,"low":440,"close":703,"change":325,"percent_change":1182,"volume":1349,"transactions":9,"vwap":703},"2026-01-06",1908800,{"date":1351,"open":682,"high":533,"low":397,"close":565,"change":224,"percent_change":697,"volume":1352,"transactions":9,"vwap":565},"2026-01-05",1932700,{"date":1354,"open":1355,"high":776,"low":549,"close":682,"change":88,"percent_change":1356,"volume":1357,"transactions":9,"vwap":682},"2026-01-02",11.15,-2.15,1593500,{"date":1359,"open":1239,"high":1239,"low":742,"close":718,"change":304,"percent_change":87,"volume":1360,"transactions":9,"vwap":718},"2025-12-31",1359200,{"date":1362,"open":1363,"high":719,"low":557,"close":1364,"change":671,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-30",11.19,11.23,0.45,2268900,{"date":1368,"open":761,"high":750,"low":763,"close":1283,"change":408,"percent_change":111,"volume":1369,"transactions":9,"vwap":1283},"2025-12-29",1948600,{"date":1371,"open":1232,"high":764,"low":724,"close":1270,"change":372,"percent_change":1345,"volume":1372,"transactions":9,"vwap":1270},"2025-12-26",821900,{"date":1374,"open":764,"high":1239,"low":749,"close":718,"change":243,"percent_change":1375,"volume":1376,"transactions":9,"vwap":718},"2025-12-24",-0.54,469700,{"date":1378,"open":757,"high":750,"low":1355,"close":776,"change":243,"percent_change":1379,"volume":833,"transactions":9,"vwap":776},"2025-12-23",-0.53,{"date":1381,"open":1363,"high":920,"low":1232,"close":757,"change":408,"percent_change":111,"volume":1382,"transactions":9,"vwap":757},"2025-12-22",1542800,{"date":1384,"open":682,"high":1274,"low":1244,"close":1283,"change":683,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1283},"2025-12-19",2.66,5268700,{"date":1388,"open":1389,"high":751,"low":702,"close":1244,"change":243,"percent_change":1390,"volume":839,"transactions":9,"vwap":1244},"2025-12-18",10.96,-0.55,{"date":1392,"open":1389,"high":1344,"low":670,"close":533,"change":243,"percent_change":1375,"volume":1393,"transactions":9,"vwap":533},"2025-12-17",853800,{"date":1395,"open":776,"high":1396,"low":670,"close":703,"change":263,"percent_change":1397,"volume":1398,"transactions":9,"vwap":703},"2025-12-16",11.25,-1.78,1564200,{"date":1400,"open":1401,"high":1402,"low":752,"close":764,"change":372,"percent_change":1345,"volume":1403,"transactions":9,"vwap":764},"2025-12-15",11.27,11.31,1428200,{"date":1405,"open":764,"high":723,"low":1283,"close":1396,"change":518,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1396},"2025-12-12",0.36,3207500,{"date":1409,"open":1232,"high":1274,"low":742,"close":764,"change":518,"percent_change":1406,"volume":1410,"transactions":9,"vwap":764},"2025-12-11",3525900,{"date":1412,"open":549,"high":769,"low":1337,"close":1232,"change":233,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1232},"2025-12-10",2.95,1578900,{"date":1416,"open":1363,"high":750,"low":312,"close":664,"change":141,"percent_change":1417,"volume":1418,"transactions":9,"vwap":664},"2025-12-09",-3.04,1959400,{"date":1420,"open":744,"high":1421,"low":1355,"close":1363,"change":336,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1363},"2025-12-08",11.44,-1.32,1647200,{"date":1425,"open":749,"high":709,"low":724,"close":1249,"change":566,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1249},"2025-12-05",2.44,1144400,{"date":1429,"open":762,"high":716,"low":681,"close":724,"change":195,"percent_change":1430,"volume":1431,"transactions":9,"vwap":724},"2025-12-04",-1.86,1550000,{"date":1433,"open":991,"high":717,"low":1401,"close":750,"change":336,"percent_change":1434,"volume":1435,"transactions":9,"vwap":750},"2025-12-03",-1.31,1667700,{"date":1437,"open":1438,"high":985,"low":723,"close":716,"change":187,"percent_change":187,"volume":1439,"transactions":9,"vwap":716},"2025-12-02",11.48,1981300,{"date":1441,"open":762,"high":1260,"low":750,"close":716,"change":1442,"percent_change":53,"volume":1443,"transactions":9,"vwap":716},"2025-12-01",0.02,1539900,{"date":1445,"open":719,"high":1421,"low":1239,"close":735,"change":346,"percent_change":1446,"volume":1447,"transactions":9,"vwap":735},"2025-11-28",0.97,588900,{"date":1449,"open":1396,"high":986,"low":1239,"close":719,"change":932,"percent_change":1450,"volume":1451,"transactions":9,"vwap":719},"2025-11-26",0.53,2000800,{"date":1453,"open":703,"high":1401,"low":1389,"close":1239,"change":508,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1239},"2025-11-25",2.09,2403600,{"date":1457,"open":557,"high":718,"low":702,"close":703,"change":224,"percent_change":697,"volume":1458,"transactions":9,"vwap":703},"2025-11-24",2643700,{"date":1460,"open":406,"high":1270,"low":389,"close":751,"change":1312,"percent_change":1461,"volume":1462,"transactions":9,"vwap":751},"2025-11-21",2.6,1935100,{"date":1464,"open":763,"high":1344,"low":447,"close":407,"change":380,"percent_change":1465,"volume":1466,"transactions":9,"vwap":407},"2025-11-20",-1.74,1764100,{"date":1468,"open":703,"high":718,"low":1244,"close":1469,"change":725,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-19",10.94,-0.64,1889200,{"date":1473,"open":439,"high":1474,"low":322,"close":703,"change":593,"percent_change":1475,"volume":1476,"transactions":9,"vwap":703},"2025-11-18",11.05,2.9,1970700,{"date":1478,"open":345,"high":453,"low":321,"close":439,"change":232,"percent_change":1312,"volume":1479,"transactions":9,"vwap":439},"2025-11-17",1530500,{"date":1481,"open":447,"high":312,"low":397,"close":405,"change":486,"percent_change":1482,"volume":1483,"transactions":9,"vwap":405},"2025-11-14",-0.93,1325200,{"date":1485,"open":363,"high":702,"low":352,"close":406,"change":704,"percent_change":705,"volume":1486,"transactions":9,"vwap":406},"2025-11-13",1428800,{"date":1488,"open":1469,"high":1489,"low":440,"close":1244,"change":665,"percent_change":666,"volume":1490,"transactions":9,"vwap":1244},"2025-11-12",11.06,3305500,{"date":1492,"open":430,"high":557,"low":664,"close":1469,"change":1442,"percent_change":53,"volume":1493,"transactions":9,"vwap":1469},"2025-11-11",1316900,{"date":1495,"open":447,"high":557,"low":389,"close":430,"change":72,"percent_change":1496,"volume":1497,"transactions":9,"vwap":430},"2025-11-10",1.96,2557500,{"date":1499,"open":386,"high":379,"low":388,"close":332,"change":671,"percent_change":672,"volume":1500,"transactions":9,"vwap":332},"2025-11-07",1556400,{"date":1502,"open":431,"high":703,"low":386,"close":352,"change":926,"percent_change":1503,"volume":1504,"transactions":9,"vwap":352},"2025-11-06",-1.3,1845100,{"date":1506,"open":574,"high":702,"low":574,"close":453,"change":1181,"percent_change":1507,"volume":1508,"transactions":9,"vwap":453},"2025-11-05",1.41,1464600,{"date":1510,"open":1337,"high":1389,"low":575,"close":362,"change":88,"percent_change":1511,"volume":1512,"transactions":9,"vwap":362},"2025-11-04",-2.2,2105300,{"date":1514,"open":670,"high":1469,"low":311,"close":1244,"change":293,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1244},"2025-11-03",-1,3037300,{"date":1518,"open":533,"high":750,"low":289,"close":676,"change":232,"percent_change":566,"volume":1519,"transactions":9,"vwap":676},"2025-10-31",4287000,{"date":1521,"open":289,"high":723,"low":573,"close":770,"change":960,"percent_change":1522,"volume":1523,"transactions":9,"vwap":770},"2025-10-30",2.43,5188600,{"date":1525,"open":696,"high":764,"low":345,"close":332,"change":88,"percent_change":1526,"volume":1527,"transactions":9,"vwap":332},"2025-10-29",-2.19,3962300,{"date":1529,"open":1279,"high":703,"low":549,"close":533,"change":1442,"percent_change":53,"volume":1530,"transactions":9,"vwap":533},"2025-10-28",1156600,{"date":1532,"open":761,"high":776,"low":430,"close":670,"change":336,"percent_change":1533,"volume":1534,"transactions":9,"vwap":670},"2025-10-27",-1.35,1515800,{"date":1536,"open":1474,"high":1364,"low":763,"close":761,"change":909,"percent_change":1537,"volume":1538,"transactions":9,"vwap":761},"2025-10-24",0.91,1467200,{"date":1540,"open":1489,"high":742,"low":438,"close":696,"change":304,"percent_change":1541,"volume":1542,"transactions":9,"vwap":696},"2025-10-23",-0.81,1466800,{"date":1544,"open":696,"high":1363,"low":533,"close":724,"change":644,"percent_change":753,"volume":1545,"transactions":9,"vwap":724},"2025-10-22",1457500,{"date":1547,"open":776,"high":1548,"low":557,"close":1270,"change":293,"percent_change":951,"volume":1549,"transactions":9,"vwap":1270},"2025-10-21",11.42,1959900,{"date":1551,"open":752,"high":719,"low":681,"close":764,"change":72,"percent_change":1552,"volume":1553,"transactions":9,"vwap":764},"2025-10-20",1.91,2346500,{"date":1555,"open":440,"high":1489,"low":431,"close":676,"change":167,"percent_change":1556,"volume":1557,"transactions":9,"vwap":676},"2025-10-17",1.85,1684500,{"date":1559,"open":724,"high":769,"low":431,"close":453,"change":753,"percent_change":998,"volume":1560,"transactions":9,"vwap":453},"2025-10-16",2686300,{"date":1562,"open":681,"high":1344,"low":770,"close":724,"change":271,"percent_change":1563,"volume":1564,"transactions":9,"vwap":724},"2025-10-15",1.1,1095100,{"date":1566,"open":363,"high":724,"low":1567,"close":533,"change":454,"percent_change":131,"volume":1568,"transactions":9,"vwap":533},"2025-10-14",10.81,1648800,{"date":1570,"open":453,"high":696,"low":447,"close":1469,"change":974,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1469},"2025-10-13",3.6,2170400,{"date":1574,"open":664,"high":696,"low":485,"close":289,"change":753,"percent_change":1171,"volume":1575,"transactions":9,"vwap":289},"2025-10-10",2453900,{"date":1577,"open":719,"high":986,"low":1337,"close":1337,"change":1015,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1337},"2025-10-09",-3.9,1659600,{"date":1581,"open":991,"high":737,"low":769,"close":1401,"change":293,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1401},"2025-10-08",-0.97,1416000,{"date":1585,"open":986,"high":737,"low":719,"close":744,"change":665,"percent_change":1015,"volume":1586,"transactions":9,"vwap":744},"2025-10-07",1664400,{"date":1588,"open":831,"high":1589,"low":1548,"close":716,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":716},"2025-10-06",11.84,-0.33,-2.81,1844900,{"date":1594,"open":1256,"high":925,"low":980,"close":817,"change":232,"percent_change":960,"volume":1595,"transactions":9,"vwap":817},"2025-10-03",1738300,{"date":1597,"open":980,"high":943,"low":1598,"close":811,"change":1181,"percent_change":1599,"volume":1600,"transactions":9,"vwap":811},"2025-10-02",11.59,1.3,1841900,{"date":1602,"open":1438,"high":817,"low":1438,"close":743,"change":271,"percent_change":60,"volume":1603,"transactions":9,"vwap":743},"2025-10-01",1410900,{"date":1605,"open":1606,"high":1606,"low":723,"close":730,"change":926,"percent_change":1607,"volume":1608,"transactions":9,"vwap":730},"2025-09-30",11.65,-1.21,1655600,{"date":1610,"open":980,"high":817,"low":735,"close":1231,"change":232,"percent_change":960,"volume":1611,"transactions":9,"vwap":1231},"2025-09-29",2473900,{"date":1613,"open":716,"high":1231,"low":1548,"close":775,"change":576,"percent_change":738,"volume":1614,"transactions":9,"vwap":775},"2025-09-26",1900200,{"date":1616,"open":921,"high":1617,"low":757,"close":979,"change":704,"percent_change":315,"volume":1618,"transactions":9,"vwap":979},"2025-09-25",11.54,1426600,{"date":1620,"open":1598,"high":1120,"low":1438,"close":992,"change":224,"percent_change":215,"volume":1621,"transactions":9,"vwap":992},"2025-09-24",1947800,{"date":1623,"open":1256,"high":781,"low":921,"close":1617,"change":926,"percent_change":927,"volume":1624,"transactions":9,"vwap":1617},"2025-09-23",1672900,{"date":1626,"open":826,"high":809,"low":842,"close":985,"change":1141,"percent_change":1627,"volume":1628,"transactions":9,"vwap":985},"2025-09-22",-0.68,1446800,{"date":1630,"open":1089,"high":1089,"low":826,"close":817,"change":697,"percent_change":1631,"volume":1632,"transactions":9,"vwap":817},"2025-09-19",-1.51,1918800,{"date":1634,"open":925,"high":955,"low":790,"close":1635,"change":1007,"percent_change":637,"volume":1636,"transactions":9,"vwap":1635},"2025-09-18",11.94,1242300,{"date":1638,"open":1639,"high":788,"low":831,"close":820,"change":187,"percent_change":187,"volume":1640,"transactions":9,"vwap":820},"2025-09-17",11.82,1790800,{"date":1642,"open":781,"high":973,"low":811,"close":820,"change":293,"percent_change":1482,"volume":1643,"transactions":9,"vwap":820},"2025-09-16",1636300,{"date":1645,"open":877,"high":1014,"low":1639,"close":781,"change":432,"percent_change":1141,"volume":1646,"transactions":9,"vwap":781},"2025-09-15",1172200,{"date":1648,"open":1014,"high":955,"low":1639,"close":825,"change":665,"percent_change":282,"volume":1649,"transactions":9,"vwap":825},"2025-09-12",1511300,{"date":1651,"open":1617,"high":973,"low":921,"close":1014,"change":1090,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1014},"2025-09-11",3.55,2029700,{"date":1655,"open":1231,"high":843,"low":1421,"close":1617,"change":224,"percent_change":215,"volume":1656,"transactions":9,"vwap":1617},"2025-09-10",1772300,{"date":1658,"open":831,"high":832,"low":914,"close":914,"change":336,"percent_change":1659,"volume":1660,"transactions":9,"vwap":914},"2025-09-09",-1.28,1895700,{"date":1662,"open":1100,"high":1089,"low":1396,"close":1256,"change":215,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1256},"2025-09-08",-1.43,2483100,{"date":1666,"open":788,"high":882,"low":904,"close":925,"change":644,"percent_change":1067,"volume":1667,"transactions":9,"vwap":925},"2025-09-05",1540200,{"date":1669,"open":904,"high":973,"low":832,"close":1100,"change":131,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1100},"2025-09-04",0.76,1904700,{"date":1673,"open":1598,"high":809,"low":775,"close":1639,"change":167,"percent_change":1150,"volume":1674,"transactions":9,"vwap":1639},"2025-09-03",1473100,{"date":1676,"open":717,"high":817,"low":710,"close":1120,"change":704,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1120},"2025-09-02",-1.02,3110400,{"date":1680,"open":736,"high":1639,"low":1598,"close":826,"change":454,"percent_change":131,"volume":1681,"transactions":9,"vwap":826},"2025-08-29",1349700,{"date":1683,"open":820,"high":790,"low":1617,"close":811,"change":243,"percent_change":1684,"volume":1685,"transactions":9,"vwap":811},"2025-08-28",-0.51,885200,{"date":1687,"open":1606,"high":837,"low":737,"close":1688,"change":271,"percent_change":1689,"volume":1674,"transactions":9,"vwap":1688},"2025-08-27",11.79,1.03,{"date":1691,"open":1231,"high":790,"low":1231,"close":836,"change":518,"percent_change":821,"volume":1692,"transactions":9,"vwap":836},"2025-08-26",1786600,{"date":1694,"open":736,"high":811,"low":914,"close":843,"change":665,"percent_change":711,"volume":1695,"transactions":9,"vwap":843},"2025-08-25",1145400,{"date":1697,"open":992,"high":736,"low":731,"close":985,"change":508,"percent_change":1698,"volume":1699,"transactions":9,"vwap":985},"2025-08-22",2.01,1780300,{"date":1701,"open":764,"high":1260,"low":1355,"close":991,"change":271,"percent_change":477,"volume":1702,"transactions":9,"vwap":991},"2025-08-21",1352000,{"date":1704,"open":1283,"high":979,"low":768,"close":1274,"change":665,"percent_change":1015,"volume":1705,"transactions":9,"vwap":1274},"2025-08-20",2512600,{"date":1707,"open":842,"high":831,"low":762,"close":744,"change":1105,"percent_change":1708,"volume":1709,"transactions":9,"vwap":744},"2025-08-19",-1.9,1577800,{"date":1711,"open":743,"high":969,"low":1260,"close":1231,"change":20,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1231},"2025-08-18",0.61,2113200,{"date":1715,"open":719,"high":1598,"low":719,"close":717,"change":271,"percent_change":60,"volume":1716,"transactions":9,"vwap":717},"2025-08-15",2332900,{"date":1718,"open":1719,"high":991,"low":769,"close":735,"change":1442,"percent_change":53,"volume":1720,"transactions":9,"vwap":735},"2025-08-14",11.29,1631200,{"date":1722,"open":742,"high":979,"low":724,"close":986,"change":566,"percent_change":1522,"volume":1723,"transactions":9,"vwap":986},"2025-08-13",2121900,{"date":1725,"open":681,"high":1355,"low":696,"close":742,"change":1007,"percent_change":1726,"volume":1727,"transactions":9,"vwap":742},"2025-08-12",1.46,1400600,{"date":1729,"open":763,"high":1270,"low":430,"close":1389,"change":725,"percent_change":244,"volume":1730,"transactions":9,"vwap":1389},"2025-08-11",1767400,{"date":1732,"open":1469,"high":718,"low":702,"close":751,"change":325,"percent_change":1182,"volume":1733,"transactions":9,"vwap":751},"2025-08-08",2044900,{"date":1735,"open":1474,"high":752,"low":1567,"close":682,"change":205,"percent_change":1736,"volume":1737,"transactions":9,"vwap":682},"2025-08-07",-1.18,3006900,{"date":1739,"open":557,"high":769,"low":696,"close":751,"change":1442,"percent_change":53,"volume":1740,"transactions":9,"vwap":751},"2025-08-06",1956400,{"date":1742,"open":682,"high":768,"low":438,"close":703,"change":271,"percent_change":1563,"volume":1743,"transactions":9,"vwap":703},"2025-08-05",2026600,{"date":1745,"open":534,"high":761,"low":507,"close":1244,"change":116,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1244},"2025-08-04",3.32,3058500,{"date":1749,"open":584,"high":696,"low":600,"close":398,"change":933,"percent_change":1750,"volume":1751,"transactions":9,"vwap":398},"2025-08-01",5.19,5840300,{"date":1753,"open":280,"high":1754,"low":1755,"close":1756,"change":1007,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-07-31",10.08,9.75,10.02,1.62,2909600,{"date":1760,"open":1761,"high":1754,"low":1762,"close":280,"change":1442,"percent_change":167,"volume":1763,"transactions":9,"vwap":280},"2025-07-30",9.82,9.63,2661400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1105,"percent_change":1526,"volume":1770,"transactions":9,"vwap":1769},"2025-07-29",10.05,10.1,9.81,9.84,1195400,{"date":1772,"open":1773,"high":1774,"low":601,"close":251,"change":232,"percent_change":871,"volume":1775,"transactions":9,"vwap":251},"2025-07-28",9.96,10.16,2497000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1778,"change":432,"percent_change":486,"volume":1781,"transactions":9,"vwap":1778},"2025-07-25",10.03,10.11,9.9,1744800,{"date":1783,"open":1756,"high":628,"low":1773,"close":1784,"change":697,"percent_change":1125,"volume":1785,"transactions":9,"vwap":1784},"2025-07-24",10.04,3375000,{"date":1787,"open":476,"high":643,"low":1788,"close":302,"change":224,"percent_change":263,"volume":1789,"transactions":9,"vwap":302},"2025-07-23",10.13,1295800,{"date":1791,"open":269,"high":591,"low":251,"close":1316,"change":576,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1316},"2025-07-22",1.69,2210000,{"date":1795,"open":1773,"high":269,"low":270,"close":1796,"change":576,"percent_change":1150,"volume":1797,"transactions":9,"vwap":1796},"2025-07-21",10.07,1895400,{"date":1799,"open":1766,"high":1800,"low":280,"close":1780,"change":486,"percent_change":1515,"volume":1801,"transactions":9,"vwap":1780},"2025-07-18",10.12,1233000,{"date":1803,"open":280,"high":1778,"low":1769,"close":1804,"change":390,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-07-17",10,1.42,1289000,{"date":1808,"open":608,"high":281,"low":1809,"close":280,"change":346,"percent_change":1810,"volume":1811,"transactions":9,"vwap":280},"2025-07-16",9.62,1.13,1137900,{"date":1813,"open":292,"high":292,"low":1814,"close":1755,"change":373,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1755},"2025-07-15",9.73,-3.75,1490100,{"date":1818,"open":1819,"high":618,"low":1820,"close":1788,"change":1007,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1788},"2025-07-14",9.98,9.95,1.6,1202800,{"date":1824,"open":1825,"high":278,"low":1826,"close":262,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":262},"2025-07-11",10.18,9.85,-0.26,-2.54,1341800,{"date":1831,"open":1766,"high":628,"low":1832,"close":476,"change":390,"percent_change":1833,"volume":1834,"transactions":9,"vwap":476},"2025-07-10",10.01,1.39,1200900,{"date":1836,"open":1796,"high":260,"low":1756,"close":269,"change":932,"percent_change":1837,"volume":1838,"transactions":9,"vwap":269},"2025-07-09",0.6,1032200,{"date":1840,"open":600,"high":1766,"low":281,"close":1778,"change":909,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1778},"2025-07-08",1.01,1643700,{"date":1844,"open":1780,"high":269,"low":1845,"close":1846,"change":644,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-07-07",9.89,9.93,-0.3,1536700,{"date":1850,"open":1756,"high":1784,"low":270,"close":1773,"change":665,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1773},"2025-07-03",-0.5,723700,{"date":1854,"open":1796,"high":1800,"low":270,"close":1832,"change":205,"percent_change":1659,"volume":1855,"transactions":9,"vwap":1832},"2025-07-02",1722800,{"date":1857,"open":1804,"high":499,"low":1804,"close":618,"change":325,"percent_change":1599,"volume":1858,"transactions":9,"vwap":618},"2025-07-01",1972500,{"date":1860,"open":270,"high":1756,"low":1861,"close":1832,"change":346,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1832},"2025-06-30",9.88,1.11,2371600,{"date":1865,"open":1769,"high":1773,"low":601,"close":1780,"change":20,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1780},"2025-06-27",0.71,2048200,{"date":1869,"open":1870,"high":1773,"low":1755,"close":611,"change":932,"percent_change":1712,"volume":1871,"transactions":9,"vwap":611},"2025-06-26",9.77,1984900,{"date":1873,"open":1861,"high":1819,"low":1814,"close":1870,"change":195,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1870},"2025-06-25",-2.1,1339500,{"date":1877,"open":1780,"high":1796,"low":608,"close":1819,"change":1181,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1819},"2025-06-24",1.53,1795100,{"date":1881,"open":1882,"high":1819,"low":1882,"close":611,"change":232,"percent_change":593,"volume":1883,"transactions":9,"vwap":611},"2025-06-23",9.67,2972600,{"date":1885,"open":601,"high":270,"low":1886,"close":608,"change":909,"percent_change":1689,"volume":1887,"transactions":9,"vwap":608},"2025-06-20",9.74,1823100,{"date":1889,"open":240,"high":1826,"low":1809,"close":1890,"change":304,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-06-18",9.7,-0.92,1407600,{"date":1894,"open":1845,"high":1846,"low":601,"close":240,"change":697,"percent_change":1895,"volume":1896,"transactions":9,"vwap":240},"2025-06-17",-1.81,1241200,{"date":1898,"open":240,"high":1832,"low":1755,"close":262,"change":468,"percent_change":509,"volume":1899,"transactions":9,"vwap":262},"2025-06-16",1688400,{"date":1901,"open":1845,"high":1902,"low":203,"close":1755,"change":926,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1755},"2025-06-13",9.94,-1.42,889100,{"date":1906,"open":1845,"high":1832,"low":611,"close":1845,"change":205,"percent_change":1503,"volume":1907,"transactions":9,"vwap":1845},"2025-06-12",1576300,{"date":1909,"open":1804,"high":1779,"low":1845,"close":1756,"change":518,"percent_change":1290,"volume":1910,"transactions":9,"vwap":1756},"2025-06-11",1627800,{"date":1912,"open":1913,"high":1819,"low":222,"close":1819,"change":519,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1819},"2025-06-10",9.66,4.07,1633400,{"date":1917,"open":1918,"high":280,"low":1919,"close":1920,"change":293,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-06-09",9.71,9.57,9.59,-1.13,2509000,{"date":1924,"open":1918,"high":1768,"low":1925,"close":1890,"change":224,"percent_change":195,"volume":1926,"transactions":9,"vwap":1890},"2025-06-06",9.68,1965000,{"date":1928,"open":1809,"high":601,"low":222,"close":1929,"change":325,"percent_change":637,"volume":1930,"transactions":9,"vwap":1929},"2025-06-05",9.72,1793200,{"date":1932,"open":1925,"high":1755,"low":1933,"close":1920,"change":243,"percent_change":726,"volume":1934,"transactions":9,"vwap":1920},"2025-06-04",9.53,2823700,{"date":1936,"open":1920,"high":1918,"low":239,"close":1937,"change":518,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-06-03",9.65,0.42,1953400,{"date":1941,"open":1942,"high":1814,"low":1943,"close":1942,"change":224,"percent_change":195,"volume":1944,"transactions":9,"vwap":1942},"2025-06-02",9.61,9.51,2176600,{"date":1946,"open":1933,"high":1929,"low":252,"close":1762,"change":671,"percent_change":933,"volume":1947,"transactions":9,"vwap":1762},"2025-05-30",3054400,{"date":1949,"open":1950,"high":1920,"low":1951,"close":1952,"change":408,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-05-29",9.55,9.44,9.58,0.84,1741600,{"date":1956,"open":601,"high":1761,"low":239,"close":213,"change":905,"percent_change":1957,"volume":1113,"transactions":9,"vwap":213},"2025-05-28",-2.86,{"date":1959,"open":1960,"high":270,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-05-27",9.6,9.54,9.78,0.19,1.98,5222600,{"date":1967,"open":222,"high":1809,"low":230,"close":1920,"change":665,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1920},"2025-05-23",-0.52,2259700,{"date":1971,"open":1962,"high":1826,"low":1960,"close":1972,"change":205,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-05-22",9.64,-1.33,2508300,{"date":1976,"open":608,"high":611,"low":1882,"close":1870,"change":725,"percent_change":1187,"volume":1977,"transactions":9,"vwap":1870},"2025-05-21",1689600,{"date":1979,"open":1886,"high":1902,"low":610,"close":1769,"change":408,"percent_change":1085,"volume":1980,"transactions":9,"vwap":1769},"2025-05-20",1809300,{"date":1982,"open":1882,"high":1769,"low":1762,"close":601,"change":454,"percent_change":909,"volume":1983,"transactions":9,"vwap":601},"2025-05-19",1458000,{"date":1985,"open":1832,"high":1778,"low":1886,"close":1755,"change":88,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1755},"2025-05-16",-2.4,2283100,{"date":1989,"open":608,"high":515,"low":240,"close":250,"change":468,"percent_change":1990,"volume":1991,"transactions":9,"vwap":250},"2025-05-15",2.25,3732400,{"date":1993,"open":241,"high":1774,"low":1994,"close":1870,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1870},"2025-05-14",9.31,0.69,7.6,9230100,{"date":1999,"open":186,"high":2000,"low":2001,"close":2002,"change":336,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-05-13",9.24,9.03,9.08,-1.63,2042900,{"date":2006,"open":2007,"high":1951,"low":2008,"close":214,"change":224,"percent_change":1105,"volume":2009,"transactions":9,"vwap":214},"2025-05-12",9.27,9.14,2476900,{"date":2011,"open":2012,"high":212,"low":2013,"close":2013,"change":224,"percent_change":1105,"volume":2014,"transactions":9,"vwap":2013},"2025-05-09",9.34,9.25,2003200,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2007,"change":224,"percent_change":1105,"volume":2019,"transactions":9,"vwap":2007},"2025-05-08",9.52,9.19,2156400,{"date":2021,"open":252,"high":1950,"low":231,"close":2022,"change":380,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-05-07",9.29,-2,7458100,{"date":2026,"open":213,"high":1960,"low":2013,"close":252,"change":293,"percent_change":2027,"volume":2028,"transactions":9,"vwap":252},"2025-05-06",-1.15,2892700,{"date":2030,"open":1814,"high":1845,"low":213,"close":1920,"change":665,"percent_change":1968,"volume":2031,"transactions":9,"vwap":1920},"2025-05-05",2696500,{"date":2033,"open":517,"high":303,"low":2017,"close":1972,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1972},"2025-05-02",-1.24,-11.4,5127100,{"date":2038,"open":1244,"high":430,"low":406,"close":565,"change":725,"percent_change":1470,"volume":2039,"transactions":9,"vwap":565},"2025-05-01",2610900,{"date":2041,"open":749,"high":749,"low":664,"close":533,"change":725,"percent_change":1470,"volume":2042,"transactions":9,"vwap":533},"2025-04-30",1437800,{"date":2044,"open":1389,"high":1489,"low":682,"close":763,"change":187,"percent_change":187,"volume":2045,"transactions":9,"vwap":763},"2025-04-29",949700,{"date":2047,"open":565,"high":1489,"low":363,"close":763,"change":390,"percent_change":2048,"volume":2049,"transactions":9,"vwap":763},"2025-04-28",1.29,1141500,{"date":2051,"open":1337,"high":1279,"low":322,"close":565,"change":346,"percent_change":2052,"volume":2053,"transactions":9,"vwap":565},"2025-04-25",1.02,1282400,{"date":2055,"open":575,"high":1567,"low":289,"close":406,"change":325,"percent_change":272,"volume":2056,"transactions":9,"vwap":406},"2025-04-24",1150500,{"date":180,"open":352,"high":406,"low":345,"close":386,"change":224,"percent_change":380,"volume":2058,"transactions":9,"vwap":386},1001100]