[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBTYB":3,"homepage-market-summary":31,"stock-historical-LBTYB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LBTYB","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 B 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":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},12.9,12.02,13.05,12,12.37,0.53,4.28,17557,216,12.253,29.01,10.2,18936.190863021096,14.4,5601,{"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},9.15,12492,4559458.234536,10.82,"2025-04-02",[184,185,193,200,210,221,232,242,251,258,267,275,284,291,298,305,313,320,328,336,342,352,361,369,378,387,396,405,414,420,428,437,444,451,459,467,477,486,495,502,509,517,523,531,533,539,546,551,560,566,574,580,583,589,592,596,599,604,608,615,620,627,629,632,637,641,645,650,658,662,666,669,673,678,683,690,696,700,706,712,719,722,728,736,743,749,752,758,765,767,769,774,779,784,791,799,804,811,815,823,830,838,846,850,852,854,856,863,867,874,880,886,890,895,901,906,908,913,917,923,930,935,941,947,949,954,959,965,972,976,982,988,991,996,1002,1008,1014,1019,1023,1028,1034,1039,1043,1047,1054,1060,1068,1071,1077,1084,1091,1099,1105,1112,1115,1117,1121,1125,1128,1131,1136,1139,1144,1150,1153,1155,1161,1167,1172,1176,1178,1182,1185,1187,1191,1193,1198,1202,1205,1209,1213,1216,1218,1220,1225,1228,1232,1236,1240,1246,1250,1255,1258,1263,1266,1269,1272,1276,1282,1287,1291,1294,1296,1300,1302,1304,1306,1308,1311,1313,1315,1317,1319,1322,1324,1326,1328,1331,1333,1336,1339,1342,1344,1346,1348,1351,1353,1356,1358,1360,1363,1366,1368,1374,1376,1379,1381,1383,1386,1390,1393,1396,1398,1400,1402,1404,1409,1411,1413,1415,1417,1419,1423,1425,1427,1429,1431,1433,1435,1437,1439,1443,1446,1448,1450,1452,1454,1457,1460,1462,1464,1466,1469,1471,1473,1475,1478,1481,1484,1487,1489,1495,1500,1503,1507,1510,1513,1517,1519,1522,1524,1526,1529,1532,1534,1536,1541,1544,1547,1549,1551,1553,1555,1557,1559,1562,1565,1567,1569,1571,1573,1575,1577,1583,1586,1590,1592,1595,1600,1603,1606,1613,1616,1620,1622,1624,1626,1628,1630,1632,1635,1638,1642,1647,1650,1652,1655,1659,1661,1664,1667,1671,1674,1677,1683,1687,1692,1694,1698,1702,1706,1709,1711,1715,1718,1720,1722,1724,1726,1729,1731,1733,1736,1738,1741],{"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":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",11.92,-0.05,-0.4,12274,193,12.1134,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":73,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",12.42,1.72,528.6464,30,12.4115,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",12.75,12.85,12.21,-0.33,-2.63,18385.945882,568,12.5733,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",12.39,13,11.815,12.54,0.49,4.07,231841.077,3219,12.5366,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",12.5,12.88,11.99,12.05,-0.36,-2.9,126886.000001,2005,12.4636,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",12.3,12.41,11.975,0.445,3.72,22799.2,341,12.1984,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":204},"2026-09-24",11.8816,12.83,11.965,-0.445,-3.59,27319,529,{"date":252,"open":253,"high":253,"low":235,"close":235,"change":254,"percent_change":216,"volume":255,"transactions":256,"vwap":257},"2026-09-23",12.45,0.06,1864,167,12.4296,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",12.28,12.35,-0.07,-0.56,2017.168,204,12.3078,{"date":268,"open":269,"high":269,"low":20,"close":195,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",13.0052,-0.055,-0.44,3512,180,12.4695,{"date":276,"open":235,"high":277,"low":235,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",12.96,12.475,-0.105,-0.83,1735.005,101,12.6482,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":262,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",12.58,-0.55,299,31,12.5786,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":168,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",12.65,1.61,256.610137,22,12.5567,{"date":299,"open":253,"high":253,"low":253,"close":253,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",-0.695,-5.29,503,43,12.5506,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-02",13.145,0.595,4.74,473,70,13.1153,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":102,"volume":317,"transactions":318,"vwap":319},"2026-08-31",12.55,0.07,517,36,12.8311,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-28",12.48,-0.45,-3.48,396,29,12.5838,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-27",12.93,-0.03,-0.23,468.84594,37,12.7609,{"date":337,"open":277,"high":277,"low":277,"close":277,"change":271,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-26",-3.28,1473.79287,117,12.9876,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-25",12.6,13.66,13.4,-0.26,-1.9,98359,6183,17.7886,{"date":353,"open":354,"high":345,"low":355,"close":345,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-24",13.01,12.4801,0.615,4.71,6476,138,13.3532,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-21",13.045,-0.005,-0.04,767,24,13.1012,{"date":370,"open":371,"high":372,"low":18,"close":18,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-20",13.07,13.08,-0.41,-3.05,1116,46,13.1243,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-19",13.1,13.46,0.26,1.97,3723.075406,82,13.2339,{"date":388,"open":389,"high":389,"low":213,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-18",13.6,13.2,0.23,1.77,17940,237,13.312,{"date":397,"open":19,"high":213,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-17",11.55,12.97,1.08,9.08,5990.82377,207,12.4413,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":263,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",12.15,12.2,11.89,-4.5,1933.427278,45,12.2002,{"date":415,"open":253,"high":253,"low":253,"close":253,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":355},"2026-08-12",-0.25,-1.97,496,53,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":340,"vwap":427},"2026-08-11",13.65,12.7,-0.5,-3.79,4406,13.2003,{"date":429,"open":18,"high":430,"low":431,"close":390,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-10",13.41,12.8,0.5,3.94,5713,172,13.1474,{"date":438,"open":439,"high":423,"low":439,"close":423,"change":440,"percent_change":441,"volume":442,"transactions":24,"vwap":443},"2026-08-07",11.54,0.41,3.34,2366.074515,12.3322,{"date":445,"open":204,"high":234,"low":408,"close":446,"change":132,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-06",12.29,0.74,1367,78,12.2177,{"date":452,"open":453,"high":408,"low":453,"close":408,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-31",11.74,0.1,0.83,703.082304,57,11.9352,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-30",12.1,-0.3,-2.42,1449,85,11.9982,{"date":468,"open":390,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-28",13.3,11.7,12.4,0.3,2.48,3403,257,12.5673,{"date":478,"open":479,"high":480,"low":481,"close":461,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-27",12.08,13.3001,11.61,0,3893.7843,179,12.6383,{"date":487,"open":488,"high":461,"low":489,"close":461,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-24",11.2,11.19,0.9,8.04,2611.934455,163,11.7007,{"date":496,"open":488,"high":488,"low":488,"close":488,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-23",-0.54,-4.6,232,27,11.2459,{"date":503,"open":453,"high":453,"low":453,"close":453,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-22",-0.62,-5.02,305.240958,38,11.6388,{"date":510,"open":212,"high":212,"low":488,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-20",12.36,0.36,3,3996.50032,199,11.7272,{"date":518,"open":204,"high":253,"low":519,"close":19,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":19},"2026-07-17",11.4,-0.51,-4.08,1900,{"date":524,"open":525,"high":526,"low":439,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":527},"2026-07-16",12.09,14.17,12.51,0.31,2.54,22100,{"date":532,"open":408,"high":408,"low":408,"close":408,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":408},"2026-07-15",{"date":534,"open":535,"high":408,"low":535,"close":408,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":408},"2026-07-14",12.13,-0.6,-4.69,1200,{"date":540,"open":277,"high":541,"low":542,"close":431,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":431},"2026-07-13",13.31,12.33,1.15,9.87,2800,{"date":547,"open":519,"high":548,"low":519,"close":548,"change":549,"percent_change":132,"volume":550,"transactions":9,"vwap":548},"2026-07-10",11.65,0.01,2700,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-07-09",10.95,14.1,10.54,11.64,0.64,5.82,35600,{"date":561,"open":19,"high":19,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-08",11,-0.01,-0.09,1100,{"date":567,"open":470,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-07",12.06,10.71,11.01,-0.22,-1.96,3400,{"date":575,"open":439,"high":253,"low":576,"close":577,"change":417,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-06",10.63,11.23,-14.92,6300,{"date":581,"open":390,"high":390,"low":390,"close":390,"change":482,"percent_change":482,"volume":582,"transactions":9,"vwap":390},"2026-07-02",32,{"date":584,"open":585,"high":586,"low":585,"close":390,"change":168,"percent_change":587,"volume":588,"transactions":9,"vwap":390},"2026-07-01",12.23,14.5,1.54,17500,{"date":590,"open":213,"high":213,"low":213,"close":213,"change":482,"percent_change":482,"volume":591,"transactions":9,"vwap":213},"2026-06-30",16,{"date":593,"open":461,"high":213,"low":479,"close":213,"change":54,"percent_change":594,"volume":595,"transactions":9,"vwap":213},"2026-06-29",1.4,1400,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":598},"2026-06-26",12.82,{"date":600,"open":253,"high":390,"low":253,"close":598,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":598},"2026-06-25",-0.38,-2.88,4300,{"date":605,"open":469,"high":346,"low":380,"close":390,"change":454,"percent_change":606,"volume":607,"transactions":9,"vwap":390},"2026-06-24",0.76,4100,{"date":609,"open":610,"high":380,"low":611,"close":380,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":380},"2026-06-23",12.74,12.38,-0.1,-0.76,5100,{"date":616,"open":617,"high":618,"low":202,"close":390,"change":482,"percent_change":482,"volume":619,"transactions":9,"vwap":390},"2026-06-22",13.23,13.24,3800,{"date":621,"open":622,"high":623,"low":622,"close":390,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":390},"2026-06-18",12.22,13.55,-0.2,-1.49,2200,{"date":628,"open":346,"high":346,"low":346,"close":346,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":346},"2026-06-17",{"date":630,"open":346,"high":346,"low":346,"close":346,"change":482,"percent_change":482,"volume":631,"transactions":9,"vwap":346},"2026-06-16",4,{"date":633,"open":634,"high":346,"low":213,"close":346,"change":624,"percent_change":635,"volume":636,"transactions":9,"vwap":346},"2026-06-15",13.11,-1.47,700,{"date":638,"open":639,"high":389,"low":639,"close":389,"change":482,"percent_change":482,"volume":640,"transactions":9,"vwap":389},"2026-06-12",13.33,1800,{"date":642,"open":213,"high":389,"low":213,"close":389,"change":254,"percent_change":643,"volume":644,"transactions":9,"vwap":389},"2026-06-11",0.44,900,{"date":646,"open":213,"high":647,"low":213,"close":647,"change":365,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-06-10",13.54,-0.29,600,{"date":651,"open":652,"high":653,"low":399,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-09",13.7,13.75,13.58,-0.42,-3,3100,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":482,"percent_change":482,"volume":661,"transactions":9,"vwap":660},"2026-06-08",14,2,{"date":663,"open":664,"high":660,"low":664,"close":660,"change":549,"percent_change":316,"volume":665,"transactions":9,"vwap":660},"2026-06-05",12.27,800,{"date":667,"open":29,"high":29,"low":668,"close":668,"change":482,"percent_change":482,"volume":538,"transactions":9,"vwap":668},"2026-06-04",13.99,{"date":670,"open":213,"high":671,"low":202,"close":668,"change":168,"percent_change":672,"volume":538,"transactions":9,"vwap":668},"2026-06-03",14.2,1.45,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":382,"percent_change":677,"volume":644,"transactions":9,"vwap":676},"2026-06-02",13.72,13.79,1.92,{"date":679,"open":554,"high":554,"low":680,"close":680,"change":681,"percent_change":682,"volume":595,"transactions":9,"vwap":680},"2026-06-01",13.53,-0.97,-6.69,{"date":684,"open":685,"high":685,"low":686,"close":586,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":586},"2026-05-29",14.75,14.09,0.25,1.75,2900,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":538,"transactions":9,"vwap":693},"2026-05-28",13.56,14.25,0.02,0.14,{"date":697,"open":586,"high":586,"low":686,"close":698,"change":365,"percent_change":699,"volume":538,"transactions":9,"vwap":698},"2026-05-27",14.23,-0.28,{"date":701,"open":253,"high":702,"low":253,"close":703,"change":704,"percent_change":705,"volume":522,"transactions":9,"vwap":703},"2026-05-26",14.7,14.27,-0.32,-2.19,{"date":707,"open":526,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":579,"transactions":9,"vwap":708},"2026-05-22",14.59,13.51,-0.15,-1.02,{"date":713,"open":714,"high":715,"low":693,"close":716,"change":717,"percent_change":498,"volume":718,"transactions":9,"vwap":716},"2026-05-21",15.3,15.4,14.74,-0.71,3700,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":721},"2026-05-20",15.45,{"date":723,"open":724,"high":725,"low":724,"close":721,"change":726,"percent_change":727,"volume":689,"transactions":9,"vwap":721},"2026-05-19",14.43,16.2,-0.06,-0.39,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-18",15.9,15.5,15.51,0.11,0.71,2100,{"date":737,"open":738,"high":739,"low":738,"close":715,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":715},"2026-05-15",13.74,15.75,0.6,4.05,5000,{"date":744,"open":693,"high":745,"low":746,"close":747,"change":331,"percent_change":624,"volume":748,"transactions":9,"vwap":747},"2026-05-14",15.8,14.22,14.8,7500,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":254,"percent_change":440,"volume":176,"transactions":9,"vwap":751},"2026-05-13",14.83,{"date":753,"open":586,"high":754,"low":755,"close":756,"change":482,"percent_change":482,"volume":757,"transactions":9,"vwap":756},"2026-05-12",16.049999,13.5,14.77,107400,{"date":759,"open":731,"high":760,"low":761,"close":756,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":756},"2026-05-11",16.29,13.59,-1.28,-7.98,78900,{"date":766,"open":754,"high":754,"low":754,"close":754,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":754},"2026-05-08",{"date":768,"open":754,"high":754,"low":754,"close":754,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":754},"2026-05-07",{"date":770,"open":725,"high":725,"low":771,"close":754,"change":710,"percent_change":772,"volume":773,"transactions":9,"vwap":754},"2026-05-06",15.48,-0.93,2000,{"date":775,"open":591,"high":776,"low":777,"close":725,"change":624,"percent_change":778,"volume":573,"transactions":9,"vwap":725},"2026-05-05",16.35,14.93,-1.22,{"date":780,"open":781,"high":781,"low":591,"close":782,"change":564,"percent_change":287,"volume":783,"transactions":9,"vwap":782},"2026-05-04",16.8,16.4,5700,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":137,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-01",15.89,16.9,16.49,8.63,7000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":603,"transactions":9,"vwap":796},"2026-04-30",15.35,16.68,14.95,15.18,-1.52,-9.1,{"date":800,"open":801,"high":801,"low":802,"close":801,"change":803,"percent_change":472,"volume":665,"transactions":9,"vwap":801},"2026-04-29",16.7,15.72,0.05,{"date":805,"open":806,"high":807,"low":739,"close":808,"change":809,"percent_change":810,"volume":579,"transactions":9,"vwap":808},"2026-04-28",16.33,17,16.65,-0.7,-4.03,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":482,"percent_change":482,"volume":665,"transactions":9,"vwap":814},"2026-04-27",16.45,17.35,{"date":816,"open":817,"high":818,"low":819,"close":814,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":814},"2026-04-24",16.84,18,16.75,0.51,3.03,8900,{"date":824,"open":781,"high":825,"low":826,"close":817,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":817},"2026-04-23",17.38,16.16,-0.17,-1,13500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":777,"volume":837,"transactions":9,"vwap":835},"2026-04-22",14.71,17.65,14.21,17.01,2.21,29100,{"date":839,"open":840,"high":841,"low":842,"close":747,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":747},"2026-04-21",14.32,14.98,13.76,0.46,3.21,56200,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":373,"percent_change":849,"volume":644,"transactions":9,"vwap":848},"2026-04-20",14.34,-2.78,{"date":851,"open":685,"high":685,"low":685,"close":685,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":685},"2026-04-17",{"date":853,"open":685,"high":685,"low":685,"close":685,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":685},"2026-04-16",{"date":855,"open":685,"high":685,"low":685,"close":685,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":685},"2026-04-15",{"date":857,"open":554,"high":858,"low":859,"close":685,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":685},"2026-04-14",14.97,13.61,0.65,4.61,12800,{"date":864,"open":660,"high":554,"low":660,"close":554,"change":54,"percent_change":865,"volume":866,"transactions":9,"vwap":554},"2026-04-13",1.29,2400,{"date":868,"open":541,"high":869,"low":16,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-10",14.3,13.92,0.19,1.38,13700,{"date":875,"open":755,"high":876,"low":755,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-09",13.73,-0.27,-1.93,1700,{"date":881,"open":381,"high":882,"low":883,"close":660,"change":432,"percent_change":884,"volume":885,"transactions":9,"vwap":660},"2026-04-08",14.19,13.45,3.7,16800,{"date":887,"open":213,"high":888,"low":203,"close":755,"change":331,"percent_change":571,"volume":889,"transactions":9,"vwap":755},"2026-04-07",13.63,10800,{"date":891,"open":423,"high":680,"low":892,"close":680,"change":254,"percent_change":893,"volume":894,"transactions":9,"vwap":680},"2026-04-06",12.62,0.45,5800,{"date":896,"open":461,"high":897,"low":898,"close":897,"change":332,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-02",13.47,12.03,-1.68,154100,{"date":902,"open":213,"high":660,"low":213,"close":652,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":652},"2026-04-01",0.4,3.01,8800,{"date":907,"open":469,"high":469,"low":469,"close":469,"change":482,"percent_change":482,"volume":661,"transactions":9,"vwap":469},"2026-03-31",{"date":909,"open":634,"high":653,"low":910,"close":469,"change":624,"percent_change":911,"volume":912,"transactions":9,"vwap":469},"2026-03-30",11.95,-1.48,11600,{"date":914,"open":755,"high":755,"low":755,"close":755,"change":168,"percent_change":915,"volume":916,"transactions":9,"vwap":755},"2026-03-27",1.5,3000,{"date":918,"open":652,"high":652,"low":919,"close":469,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":469},"2026-03-26",12.68,0.29,2.23,3900,{"date":924,"open":925,"high":926,"low":354,"close":354,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":354},"2026-03-25",13.8,13.91,-0.73,-5.31,6100,{"date":931,"open":647,"high":693,"low":932,"close":738,"change":920,"percent_change":933,"volume":934,"transactions":9,"vwap":738},"2026-03-24",13.35,2.16,5500,{"date":936,"open":526,"high":937,"low":610,"close":883,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":883},"2026-03-23",14.24,-0.72,-5.08,11700,{"date":942,"open":943,"high":702,"low":943,"close":526,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":526},"2026-03-20",12.14,2.03,16.72,21000,{"date":948,"open":568,"high":408,"low":226,"close":943,"change":710,"percent_change":778,"volume":595,"transactions":9,"vwap":943},"2026-03-19",{"date":950,"open":234,"high":234,"low":951,"close":446,"change":952,"percent_change":953,"volume":176,"transactions":9,"vwap":446},"2026-03-18",12.19,-0.11,-0.89,{"date":955,"open":956,"high":286,"low":951,"close":471,"change":957,"percent_change":860,"volume":958,"transactions":9,"vwap":471},"2026-03-17",12.32,0.08,1300,{"date":960,"open":951,"high":542,"low":961,"close":956,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":956},"2026-03-16",12.12,-0.13,-1.04,2600,{"date":966,"open":967,"high":541,"low":968,"close":253,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":253},"2026-03-13",12.56,12.31,-0.19,-1.5,13600,{"date":973,"open":585,"high":598,"low":585,"close":974,"change":957,"percent_change":557,"volume":975,"transactions":9,"vwap":974},"2026-03-12",12.64,8300,{"date":977,"open":978,"high":469,"low":979,"close":967,"change":89,"percent_change":980,"volume":981,"transactions":9,"vwap":967},"2026-03-11",12.49,12.44,-1.88,40700,{"date":983,"open":984,"high":985,"low":253,"close":431,"change":205,"percent_change":986,"volume":987,"transactions":9,"vwap":431},"2026-03-10",12.81,13.14,-2.51,9100,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":990},"2026-03-09",13.13,{"date":992,"open":993,"high":469,"low":993,"close":990,"change":563,"percent_change":994,"volume":995,"transactions":9,"vwap":990},"2026-03-06",12.67,-0.08,25700,{"date":997,"open":213,"high":998,"low":999,"close":985,"change":871,"percent_change":1000,"volume":1001,"transactions":9,"vwap":985},"2026-03-05",13.44,12.66,1.47,12000,{"date":1003,"open":212,"high":213,"low":611,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-04",12.95,0.42,3.35,5200,{"date":1009,"open":1010,"high":598,"low":471,"close":1011,"change":332,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-03",12.73,12.53,-1.8,6000,{"date":1015,"open":223,"high":1004,"low":223,"close":1016,"change":1017,"percent_change":528,"volume":1018,"transactions":9,"vwap":1016},"2026-03-02",12.76,0.04,10700,{"date":1020,"open":1021,"high":354,"low":1022,"close":1022,"change":564,"percent_change":809,"volume":640,"transactions":9,"vwap":1022},"2026-02-27",12.91,12.72,{"date":1024,"open":1025,"high":1025,"low":984,"close":984,"change":1026,"percent_change":1027,"volume":538,"transactions":9,"vwap":984},"2026-02-26",12.87,-0.57,-4.26,{"date":1029,"open":330,"high":1030,"low":330,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-02-25",13.38,0.55,4.29,1500,{"date":1035,"open":213,"high":883,"low":1022,"close":245,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":245},"2026-02-24",-0.52,-3.9,10600,{"date":1040,"open":1030,"high":1030,"low":1011,"close":932,"change":871,"percent_change":1041,"volume":1042,"transactions":9,"vwap":932},"2026-02-23",1.44,9000,{"date":1044,"open":469,"high":709,"low":16,"close":1045,"change":142,"percent_change":1046,"volume":748,"transactions":9,"vwap":1045},"2026-02-20",13.16,-2.52,{"date":1048,"open":859,"high":1049,"low":1050,"close":755,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":755},"2026-02-19",13.64,13.25,-0.58,-4.12,22000,{"date":1055,"open":618,"high":1056,"low":618,"close":1057,"change":734,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-02-18",15.2,14.08,5.31,22600,{"date":1061,"open":1062,"high":1063,"low":617,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-02-17",13.97,14.03,13.37,-1.58,-10.57,25500,{"date":1069,"open":714,"high":714,"low":660,"close":795,"change":365,"percent_change":877,"volume":1070,"transactions":9,"vwap":795},"2026-02-13",7400,{"date":1072,"open":660,"high":1073,"low":653,"close":1074,"change":695,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-02-12",16.13,14.99,0.94,18700,{"date":1078,"open":1079,"high":1080,"low":660,"close":1081,"change":624,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-02-11",14.46,16.15,14.85,-1.33,33200,{"date":1085,"open":1086,"high":801,"low":1087,"close":1088,"change":704,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-10",14.14,14.13,15.05,-2.08,39100,{"date":1092,"open":1093,"high":801,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-02-09",15.28,14.01,15.37,-2.64,-14.66,122700,{"date":1100,"open":26,"high":26,"low":807,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-02-06",18.01,5.98,49.71,2519800,{"date":1106,"open":1107,"high":968,"low":1108,"close":898,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":898},"2026-02-05",11.97,11.08,1.19,10.98,17000,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1114},"2026-02-04",10.84,{"date":1116,"open":1114,"high":1114,"low":1114,"close":1114,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1114},"2026-02-03",{"date":1118,"open":1114,"high":1114,"low":1114,"close":1114,"change":624,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1114},"2026-02-02",-1.81,300,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":482,"percent_change":482,"volume":1124,"transactions":9,"vwap":1123},"2026-01-30",11.04,226,{"date":1126,"open":1123,"high":1123,"low":1123,"close":1123,"change":382,"percent_change":1127,"volume":176,"transactions":9,"vwap":1123},"2026-01-29",2.41,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1130},"2026-01-28",10.78,{"date":1132,"open":1133,"high":1130,"low":1133,"close":1130,"change":1134,"percent_change":969,"volume":1135,"transactions":9,"vwap":1130},"2026-01-27",10.57,-0.02,500,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1138},"2026-01-26",10.8,{"date":1140,"open":1141,"high":1138,"low":1142,"close":1138,"change":54,"percent_change":1143,"volume":565,"transactions":9,"vwap":1138},"2026-01-23",10.43,10.32,1.69,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":595,"transactions":9,"vwap":1147},"2026-01-22",10.5,10.62,0.12,1.14,{"date":1151,"open":1152,"high":1146,"low":1152,"close":1146,"change":382,"percent_change":529,"volume":735,"transactions":9,"vwap":1146},"2026-01-21",10.24,{"date":1154,"open":27,"high":1152,"low":27,"close":1152,"change":726,"percent_change":1051,"volume":595,"transactions":9,"vwap":1152},"2026-01-20",{"date":1156,"open":1130,"high":1130,"low":1157,"close":1158,"change":727,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-16",10.21,10.3,-3.65,7600,{"date":1162,"open":1138,"high":1138,"low":1163,"close":1164,"change":871,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-15",10.49,10.69,1.81,5400,{"date":1168,"open":1169,"high":1170,"low":1146,"close":1146,"change":969,"percent_change":1171,"volume":879,"transactions":9,"vwap":1146},"2026-01-14",10.85,10.87,-1.78,{"date":1173,"open":562,"high":562,"low":1174,"close":1164,"change":1175,"percent_change":635,"volume":916,"transactions":9,"vwap":1164},"2026-01-13",10.55,-0.16,{"date":1177,"open":1169,"high":1169,"low":1169,"close":1169,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1169},"2026-01-12",{"date":1179,"open":1180,"high":1180,"low":1169,"close":1169,"change":877,"percent_change":1181,"volume":1120,"transactions":9,"vwap":1169},"2026-01-09",10.89,-2.43,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1184},"2026-01-08",11.12,{"date":1186,"open":1184,"high":1184,"low":1184,"close":1184,"change":726,"percent_change":497,"volume":1120,"transactions":9,"vwap":1184},"2026-01-07",{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":482,"percent_change":482,"volume":1190,"transactions":9,"vwap":1189},"2026-01-06",11.18,215,{"date":1192,"open":1189,"high":1189,"low":1189,"close":1189,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1189},"2026-01-05",{"date":1194,"open":1195,"high":1195,"low":1189,"close":1189,"change":1196,"percent_change":1197,"volume":176,"transactions":9,"vwap":1189},"2026-01-02",11.5,-0.64,-5.41,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":112,"percent_change":1201,"volume":595,"transactions":9,"vwap":1200},"2025-12-31",11.82,6.49,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1204},"2025-12-30",11.1,{"date":1206,"open":1204,"high":1204,"low":1204,"close":1204,"change":1134,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2025-12-29",-0.18,400,{"date":1210,"open":1211,"high":1211,"low":1184,"close":1184,"change":601,"percent_change":1212,"volume":1135,"transactions":9,"vwap":1184},"2025-12-26",11.25,-3.3,{"date":1214,"open":1195,"high":1195,"low":1195,"close":1195,"change":432,"percent_change":1215,"volume":1208,"transactions":9,"vwap":1195},"2025-12-24",4.55,{"date":1217,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":562},"2025-12-23",{"date":1219,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":562},"2025-12-22",{"date":1221,"open":1138,"high":1222,"low":1138,"close":562,"change":168,"percent_change":1223,"volume":1224,"transactions":9,"vwap":562},"2025-12-19",11.11,1.85,1600,{"date":1226,"open":1138,"high":1138,"low":1138,"close":1138,"change":262,"percent_change":1196,"volume":1227,"transactions":9,"vwap":1138},"2025-12-18",200,{"date":1229,"open":1230,"high":1123,"low":1170,"close":1170,"change":1231,"percent_change":348,"volume":619,"transactions":9,"vwap":1170},"2025-12-17",10.91,-0.21,{"date":1233,"open":570,"high":1108,"low":1169,"close":1108,"change":624,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1108},"2025-12-16",-1.77,3500,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":482,"percent_change":482,"volume":176,"transactions":9,"vwap":1239},"2025-12-15",11.32,11.28,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1239,"change":1244,"percent_change":1245,"volume":879,"transactions":9,"vwap":1239},"2025-12-12",11.58,11.26,0.32,2.92,{"date":1247,"open":1248,"high":568,"low":1249,"close":1249,"change":957,"percent_change":447,"volume":964,"transactions":9,"vwap":1249},"2025-12-11",11.83,10.96,{"date":1251,"open":1108,"high":1204,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":595,"transactions":9,"vwap":1252},"2025-12-10",10.88,0.03,0.28,{"date":1256,"open":562,"high":562,"low":1169,"close":1169,"change":323,"percent_change":1257,"volume":538,"transactions":9,"vwap":1169},"2025-12-09",-3.98,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":665,"transactions":9,"vwap":1260},"2025-12-08",11.3,0.34,3.1,{"date":1264,"open":1249,"high":1249,"low":1249,"close":1249,"change":601,"percent_change":1265,"volume":1033,"transactions":9,"vwap":1249},"2025-12-05",-3.35,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1268},"2025-12-04",11.34,{"date":1270,"open":1268,"high":1268,"low":1268,"close":1268,"change":733,"percent_change":1271,"volume":665,"transactions":9,"vwap":1268},"2025-12-03",0.98,{"date":1273,"open":548,"high":187,"low":1274,"close":577,"change":648,"percent_change":1046,"volume":1275,"transactions":9,"vwap":577},"2025-12-02",11.15,6400,{"date":1277,"open":1278,"high":1279,"low":1222,"close":1280,"change":1148,"percent_change":61,"volume":1281,"transactions":9,"vwap":1280},"2025-12-01",11.17,11.53,11.52,4000,{"date":1283,"open":1260,"high":1284,"low":488,"close":519,"change":1285,"percent_change":1286,"volume":573,"transactions":9,"vwap":519},"2025-11-28",11.8,0.15,1.33,{"date":1288,"open":1289,"high":1289,"low":1211,"close":1211,"change":1254,"percent_change":1290,"volume":636,"transactions":9,"vwap":1211},"2025-11-26",11.29,2.55,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":482,"percent_change":482,"volume":419,"transactions":9,"vwap":1293},"2025-11-25",10.97,{"date":1295,"open":1293,"high":1293,"low":1293,"close":1293,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1293},"2025-11-24",{"date":1297,"open":1293,"high":1293,"low":1293,"close":1293,"change":1298,"percent_change":1299,"volume":644,"transactions":9,"vwap":1293},"2025-11-21",0.47,4.48,{"date":1301,"open":1146,"high":1146,"low":1146,"close":1146,"change":482,"percent_change":482,"volume":661,"transactions":9,"vwap":1146},"2025-11-20",{"date":1303,"open":1146,"high":1146,"low":1146,"close":1146,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1146},"2025-11-19",{"date":1305,"open":1146,"high":1146,"low":1146,"close":1146,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1146},"2025-11-18",{"date":1307,"open":1146,"high":1146,"low":1146,"close":1146,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1146},"2025-11-17",{"date":1309,"open":1146,"high":1146,"low":1146,"close":1146,"change":168,"percent_change":1310,"volume":649,"transactions":9,"vwap":1146},"2025-11-14",1.94,{"date":1312,"open":1158,"high":1158,"low":1158,"close":1158,"change":482,"percent_change":482,"volume":513,"transactions":9,"vwap":1158},"2025-11-13",{"date":1314,"open":1158,"high":1158,"low":1158,"close":1158,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1158},"2025-11-12",{"date":1316,"open":1158,"high":1158,"low":1158,"close":1158,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1158},"2025-11-11",{"date":1318,"open":1158,"high":1158,"low":1158,"close":1158,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1158},"2025-11-10",{"date":1320,"open":1158,"high":1158,"low":1158,"close":1158,"change":809,"percent_change":1321,"volume":1208,"transactions":9,"vwap":1158},"2025-11-07",-6.36,{"date":1323,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":562},"2025-11-06",{"date":1325,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":562},"2025-11-05",{"date":1327,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":562},"2025-11-04",{"date":1329,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":1330,"transactions":9,"vwap":562},"2025-11-03",68,{"date":1332,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":562},"2025-10-31",{"date":1334,"open":562,"high":562,"low":562,"close":562,"change":717,"percent_change":1335,"volume":595,"transactions":9,"vwap":562},"2025-10-30",-6.06,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1338},"2025-10-29",11.71,{"date":1340,"open":344,"high":344,"low":1338,"close":1338,"change":73,"percent_change":1341,"volume":665,"transactions":9,"vwap":1338},"2025-10-28",1.83,{"date":1343,"open":1195,"high":1195,"low":1195,"close":1195,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1195},"2025-10-27",{"date":1345,"open":1195,"high":1195,"low":1195,"close":1195,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1195},"2025-10-24",{"date":1347,"open":1195,"high":1195,"low":1195,"close":1195,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1195},"2025-10-23",{"date":1349,"open":1195,"high":1195,"low":1195,"close":1195,"change":216,"percent_change":1350,"volume":1208,"transactions":9,"vwap":1195},"2025-10-22",4.45,{"date":1352,"open":570,"high":570,"low":570,"close":570,"change":168,"percent_change":1223,"volume":1208,"transactions":9,"vwap":570},"2025-10-21",{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1355},"2025-10-20",10.81,{"date":1357,"open":1355,"high":1355,"low":1355,"close":1355,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1355},"2025-10-17",{"date":1359,"open":1355,"high":1355,"low":1355,"close":1355,"change":803,"percent_change":843,"volume":636,"transactions":9,"vwap":1355},"2025-10-16",{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1362},"2025-10-15",10.76,{"date":1364,"open":1169,"high":1169,"low":1365,"close":1362,"change":382,"percent_change":473,"volume":735,"transactions":9,"vwap":1362},"2025-10-14",10.74,{"date":1367,"open":1146,"high":1146,"low":1146,"close":1146,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1146},"2025-10-13",{"date":1369,"open":1370,"high":1146,"low":1371,"close":1146,"change":1372,"percent_change":1373,"volume":649,"transactions":9,"vwap":1146},"2025-10-10",10.4,10.39,-0.69,-6.17,{"date":1375,"open":489,"high":489,"low":489,"close":489,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":489},"2025-10-09",{"date":1377,"open":489,"high":489,"low":489,"close":489,"change":227,"percent_change":1378,"volume":1120,"transactions":9,"vwap":489},"2025-10-08",-3.12,{"date":1380,"open":398,"high":398,"low":398,"close":398,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":398},"2025-10-07",{"date":1382,"open":398,"high":398,"low":398,"close":398,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":398},"2025-10-06",{"date":1384,"open":398,"high":398,"low":398,"close":398,"change":612,"percent_change":1385,"volume":1227,"transactions":9,"vwap":398},"2025-10-03",-0.86,{"date":1387,"open":548,"high":548,"low":548,"close":548,"change":1388,"percent_change":1389,"volume":1227,"transactions":9,"vwap":548},"2025-10-02",-0.67,-5.44,{"date":1391,"open":956,"high":956,"low":956,"close":956,"change":263,"percent_change":1392,"volume":958,"transactions":9,"vwap":956},"2025-10-01",-4.35,{"date":1394,"open":224,"high":224,"low":224,"close":224,"change":1298,"percent_change":1395,"volume":665,"transactions":9,"vwap":224},"2025-09-30",3.79,{"date":1397,"open":1284,"high":235,"low":1284,"close":235,"change":563,"percent_change":994,"volume":644,"transactions":9,"vwap":235},"2025-09-29",{"date":1399,"open":195,"high":195,"low":195,"close":195,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":195},"2025-09-26",{"date":1401,"open":195,"high":195,"low":195,"close":195,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":195},"2025-09-25",{"date":1403,"open":195,"high":195,"low":195,"close":195,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":195},"2025-09-24",{"date":1405,"open":1406,"high":1406,"low":195,"close":195,"change":1407,"percent_change":1408,"volume":1208,"transactions":9,"vwap":195},"2025-09-23",13.04,0.81,6.98,{"date":1410,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":482,"volume":661,"transactions":9,"vwap":481},"2025-09-22",{"date":1412,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":482,"volume":657,"transactions":9,"vwap":481},"2025-09-19",{"date":1414,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":481},"2025-09-18",{"date":1416,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":482,"volume":661,"transactions":9,"vwap":481},"2025-09-17",{"date":1418,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":481},"2025-09-16",{"date":1420,"open":481,"high":481,"low":481,"close":481,"change":1421,"percent_change":1422,"volume":1227,"transactions":9,"vwap":481},"2025-09-15",-0.61,-4.99,{"date":1424,"open":622,"high":622,"low":622,"close":622,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":622},"2025-09-12",{"date":1426,"open":622,"high":622,"low":622,"close":622,"change":482,"percent_change":482,"volume":661,"transactions":9,"vwap":622},"2025-09-11",{"date":1428,"open":622,"high":622,"low":622,"close":622,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":622},"2025-09-10",{"date":1430,"open":622,"high":622,"low":622,"close":622,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":622},"2025-09-09",{"date":1432,"open":622,"high":622,"low":622,"close":622,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":622},"2025-09-08",{"date":1434,"open":622,"high":622,"low":622,"close":622,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":622},"2025-09-05",{"date":1436,"open":622,"high":622,"low":622,"close":622,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":622},"2025-09-04",{"date":1438,"open":622,"high":622,"low":622,"close":622,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":622},"2025-09-03",{"date":1440,"open":622,"high":622,"low":622,"close":622,"change":1441,"percent_change":1442,"volume":1227,"transactions":9,"vwap":622},"2025-09-02",0.75,6.54,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":332,"percent_change":417,"volume":1227,"transactions":9,"vwap":1445},"2025-08-29",11.47,{"date":1447,"open":470,"high":470,"low":470,"close":470,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":470},"2025-08-28",{"date":1449,"open":470,"high":470,"low":470,"close":470,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":470},"2025-08-27",{"date":1451,"open":470,"high":470,"low":470,"close":470,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":470},"2025-08-26",{"date":1453,"open":470,"high":470,"low":470,"close":470,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":470},"2025-08-25",{"date":1455,"open":470,"high":470,"low":470,"close":470,"change":482,"percent_change":482,"volume":1456,"transactions":9,"vwap":470},"2025-08-22",23,{"date":1458,"open":470,"high":542,"low":1222,"close":470,"change":1372,"percent_change":1459,"volume":1224,"transactions":9,"vwap":470},"2025-08-21",-5.57,{"date":1461,"open":212,"high":212,"low":212,"close":212,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":212},"2025-08-20",{"date":1463,"open":212,"high":212,"low":212,"close":212,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":212},"2025-08-19",{"date":1465,"open":212,"high":212,"low":212,"close":212,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":212},"2025-08-18",{"date":1467,"open":212,"high":212,"low":212,"close":212,"change":482,"percent_change":482,"volume":1468,"transactions":9,"vwap":212},"2025-08-15",106,{"date":1470,"open":212,"high":212,"low":212,"close":212,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":212},"2025-08-14",{"date":1472,"open":212,"high":212,"low":212,"close":212,"change":872,"percent_change":1011,"volume":1208,"transactions":9,"vwap":212},"2025-08-13",{"date":1474,"open":570,"high":570,"low":570,"close":570,"change":482,"percent_change":482,"volume":376,"transactions":9,"vwap":570},"2025-08-12",{"date":1476,"open":1123,"high":1123,"low":570,"close":570,"change":1477,"percent_change":1000,"volume":1135,"transactions":9,"vwap":570},"2025-08-11",0.16,{"date":1479,"open":1169,"high":1169,"low":1169,"close":1169,"change":287,"percent_change":1480,"volume":644,"transactions":9,"vwap":1169},"2025-08-08",-4.82,{"date":1482,"open":519,"high":519,"low":519,"close":519,"change":482,"percent_change":482,"volume":1483,"transactions":9,"vwap":519},"2025-08-07",67,{"date":1485,"open":519,"high":519,"low":519,"close":519,"change":482,"percent_change":482,"volume":1486,"transactions":9,"vwap":519},"2025-08-06",20,{"date":1488,"open":1239,"high":1195,"low":1239,"close":519,"change":1285,"percent_change":1286,"volume":649,"transactions":9,"vwap":519},"2025-08-05",{"date":1490,"open":1491,"high":1211,"low":1492,"close":1211,"change":1493,"percent_change":1494,"volume":748,"transactions":9,"vwap":1211},"2025-08-04",10.61,10.46,0.85,8.17,{"date":1496,"open":1362,"high":1497,"low":1370,"close":1370,"change":168,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1370},"2025-08-01",11.27,1.96,6700,{"date":1501,"open":27,"high":27,"low":27,"close":27,"change":440,"percent_change":1502,"volume":538,"transactions":9,"vwap":27},"2025-07-31",4.19,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":612,"percent_change":1506,"volume":649,"transactions":9,"vwap":1505},"2025-07-30",9.79,-1.01,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1509},"2025-07-29",9.89,{"date":1511,"open":1512,"high":1512,"low":1509,"close":1509,"change":188,"percent_change":424,"volume":879,"transactions":9,"vwap":1509},"2025-07-28",10,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":482,"percent_change":482,"volume":1516,"transactions":9,"vwap":1515},"2025-07-25",9.94,64,{"date":1518,"open":1515,"high":1515,"low":1515,"close":1515,"change":563,"percent_change":612,"volume":176,"transactions":9,"vwap":1515},"2025-07-24",{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1521},"2025-07-23",9.95,{"date":1523,"open":1521,"high":1521,"low":1521,"close":1521,"change":482,"percent_change":482,"volume":565,"transactions":9,"vwap":1521},"2025-07-22",{"date":1525,"open":1521,"high":1521,"low":1521,"close":1521,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1521},"2025-07-21",{"date":1527,"open":1521,"high":1521,"low":1521,"close":1521,"change":726,"percent_change":536,"volume":1528,"transactions":9,"vwap":1521},"2025-07-18",100,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":482,"percent_change":482,"volume":385,"transactions":9,"vwap":1531},"2025-07-17",10.01,{"date":1533,"open":1531,"high":1531,"low":1531,"close":1531,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1531},"2025-07-16",{"date":1535,"open":1531,"high":1531,"low":1531,"close":1531,"change":549,"percent_change":454,"volume":958,"transactions":9,"vwap":1531},"2025-07-15",{"date":1537,"open":1538,"high":1512,"low":1521,"close":1512,"change":1539,"percent_change":1540,"volume":176,"transactions":9,"vwap":1512},"2025-07-14",9.99,0.43,4.49,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1543},"2025-07-11",9.57,{"date":1545,"open":1543,"high":1543,"low":1543,"close":1543,"change":482,"percent_change":482,"volume":1546,"transactions":9,"vwap":1543},"2025-07-10",60,{"date":1548,"open":1543,"high":1543,"low":1543,"close":1543,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1543},"2025-07-09",{"date":1550,"open":1543,"high":1543,"low":1543,"close":1543,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1543},"2025-07-08",{"date":1552,"open":1543,"high":1543,"low":1543,"close":1543,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1543},"2025-07-07",{"date":1554,"open":1543,"high":1543,"low":1543,"close":1543,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1543},"2025-07-03",{"date":1556,"open":1543,"high":1543,"low":1543,"close":1543,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1543},"2025-07-02",{"date":1558,"open":1543,"high":1543,"low":1543,"close":1543,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1543},"2025-07-01",{"date":1560,"open":1158,"high":1158,"low":1543,"close":1543,"change":331,"percent_change":1561,"volume":636,"transactions":9,"vwap":1543},"2025-06-30",-0.31,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1564},"2025-06-27",9.6,{"date":1566,"open":1564,"high":1564,"low":1564,"close":1564,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1564},"2025-06-26",{"date":1568,"open":1564,"high":1564,"low":1564,"close":1564,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1564},"2025-06-25",{"date":1570,"open":1564,"high":1564,"low":1564,"close":1564,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1564},"2025-06-24",{"date":1572,"open":1564,"high":1564,"low":1564,"close":1564,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1564},"2025-06-23",{"date":1574,"open":1564,"high":1564,"low":1564,"close":1564,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1564},"2025-06-20",{"date":1576,"open":1564,"high":1564,"low":1564,"close":1564,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1564},"2025-06-18",{"date":1578,"open":1579,"high":1580,"low":1581,"close":1564,"change":424,"percent_change":1582,"volume":550,"transactions":9,"vwap":1564},"2025-06-17",9.9,10.41,9.58,-4.95,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":54,"percent_change":1165,"volume":1227,"transactions":9,"vwap":1585},"2025-06-16",10.1,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":482,"percent_change":482,"volume":1589,"transactions":9,"vwap":1588},"2025-06-13",9.92,7,{"date":1591,"open":1588,"high":1588,"low":1588,"close":1588,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1588},"2025-06-12",{"date":1593,"open":1588,"high":1588,"low":1588,"close":1588,"change":871,"percent_change":1594,"volume":649,"transactions":9,"vwap":1588},"2025-06-11",1.95,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1175,"percent_change":1599,"volume":176,"transactions":9,"vwap":1598},"2025-06-10",9.47,9.73,-1.62,{"date":1601,"open":1509,"high":1509,"low":1509,"close":1509,"change":1254,"percent_change":1602,"volume":1135,"transactions":9,"vwap":1509},"2025-06-09",2.91,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":482,"percent_change":482,"volume":661,"transactions":9,"vwap":1605},"2025-06-06",9.61,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1605,"change":1244,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1605},"2025-06-05",9.81,9.85,9.45,3.44,7900,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1615},"2025-06-04",9.29,{"date":1617,"open":1618,"high":1618,"low":1615,"close":1615,"change":648,"percent_change":1619,"volume":565,"transactions":9,"vwap":1615},"2025-06-03",9.84,-3.03,{"date":1621,"open":1581,"high":1581,"low":1581,"close":1581,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1581},"2025-06-02",{"date":1623,"open":1581,"high":1581,"low":1581,"close":1581,"change":482,"percent_change":482,"volume":1227,"transactions":9,"vwap":1581},"2025-05-30",{"date":1625,"open":1581,"high":1581,"low":1581,"close":1581,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1581},"2025-05-29",{"date":1627,"open":1581,"high":1581,"low":1581,"close":1581,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1581},"2025-05-28",{"date":1629,"open":1581,"high":1581,"low":1581,"close":1581,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1581},"2025-05-27",{"date":1631,"open":1581,"high":1581,"low":1581,"close":1581,"change":694,"percent_change":73,"volume":1120,"transactions":9,"vwap":1581},"2025-05-23",{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1634},"2025-05-22",9.56,{"date":1636,"open":1637,"high":1637,"low":1634,"close":1634,"change":316,"percent_change":447,"volume":916,"transactions":9,"vwap":1634},"2025-05-21",9.7,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":89,"percent_change":1641,"volume":1227,"transactions":9,"vwap":1640},"2025-05-20",9.49,-2.47,{"date":1643,"open":1644,"high":1598,"low":1644,"close":1598,"change":1645,"percent_change":1646,"volume":176,"transactions":9,"vwap":1598},"2025-05-19",9.35,0.33,3.51,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1649},"2025-05-16",9.4,{"date":1651,"open":1649,"high":1649,"low":1649,"close":1649,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1649},"2025-05-15",{"date":1653,"open":1649,"high":1649,"low":1649,"close":1649,"change":687,"percent_change":1654,"volume":644,"transactions":9,"vwap":1649},"2025-05-14",2.73,{"date":1656,"open":1657,"high":1657,"low":178,"close":178,"change":332,"percent_change":1658,"volume":879,"transactions":9,"vwap":178},"2025-05-13",9.38,-2.45,{"date":1660,"open":1657,"high":1657,"low":1657,"close":1657,"change":1175,"percent_change":899,"volume":1135,"transactions":9,"vwap":1657},"2025-05-12",{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1663},"2025-05-09",9.54,{"date":1665,"open":1663,"high":1666,"low":1644,"close":1663,"change":1261,"percent_change":884,"volume":176,"transactions":9,"vwap":1663},"2025-05-08",9.55,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":462,"percent_change":1670,"volume":879,"transactions":9,"vwap":1669},"2025-05-07",9.2,-3.16,{"date":1672,"open":1663,"high":1663,"low":1673,"close":1673,"change":482,"percent_change":482,"volume":665,"transactions":9,"vwap":1673},"2025-05-06",9.5,{"date":1675,"open":1673,"high":1673,"low":1673,"close":1673,"change":462,"percent_change":1676,"volume":1208,"transactions":9,"vwap":1673},"2025-05-05",-3.06,{"date":1678,"open":1531,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":595,"transactions":9,"vwap":1680},"2025-05-02",10.15,9.8,-1.3,-11.71,{"date":1684,"open":1685,"high":1204,"low":1685,"close":1204,"change":454,"percent_change":1686,"volume":649,"transactions":9,"vwap":1204},"2025-05-01",10.53,0.91,{"date":1688,"open":1689,"high":562,"low":1690,"close":562,"change":1691,"percent_change":921,"volume":1224,"transactions":9,"vwap":562},"2025-04-30",10.83,10.72,0.24,{"date":1693,"open":1362,"high":1362,"low":1362,"close":1362,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1362},"2025-04-29",{"date":1695,"open":1362,"high":1362,"low":1362,"close":1362,"change":1696,"percent_change":1697,"volume":1227,"transactions":9,"vwap":1362},"2025-04-28",0.22,2.09,{"date":1699,"open":1497,"high":1497,"low":555,"close":555,"change":952,"percent_change":1700,"volume":1701,"transactions":9,"vwap":555},"2025-04-25",-1.03,3200,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1261,"percent_change":1705,"volume":1135,"transactions":9,"vwap":1704},"2025-04-24",10.65,3.3,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":969,"percent_change":1119,"volume":1208,"transactions":9,"vwap":1708},"2025-04-23",10.31,{"date":1710,"open":1146,"high":1146,"low":1146,"close":1146,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1146},"2025-04-22",{"date":1712,"open":1713,"high":1713,"low":1146,"close":1146,"change":512,"percent_change":1714,"volume":595,"transactions":9,"vwap":1146},"2025-04-21",10.99,3.55,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1717},"2025-04-17",10.14,{"date":1719,"open":1717,"high":1717,"low":1717,"close":1717,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1717},"2025-04-16",{"date":1721,"open":1717,"high":1717,"low":1717,"close":1717,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":1717},"2025-04-15",{"date":1723,"open":1717,"high":1717,"low":1717,"close":1717,"change":482,"percent_change":482,"volume":661,"transactions":9,"vwap":1717},"2025-04-14",{"date":1725,"open":1717,"high":1717,"low":1717,"close":1717,"change":482,"percent_change":482,"volume":1512,"transactions":9,"vwap":1717},"2025-04-11",{"date":1727,"open":1717,"high":1717,"low":1717,"close":1717,"change":1385,"percent_change":1728,"volume":1135,"transactions":9,"vwap":1717},"2025-04-10",-7.82,{"date":1730,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":562},"2025-04-09",{"date":1732,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":482,"transactions":9,"vwap":562},"2025-04-08",{"date":1734,"open":562,"high":562,"low":562,"close":562,"change":482,"percent_change":482,"volume":1735,"transactions":9,"vwap":562},"2025-04-07",190,{"date":1737,"open":1138,"high":562,"low":1138,"close":562,"change":482,"percent_change":482,"volume":636,"transactions":9,"vwap":562},"2025-04-04",{"date":1739,"open":562,"high":562,"low":562,"close":562,"change":1196,"percent_change":1740,"volume":1227,"transactions":9,"vwap":562},"2025-04-03",-5.5,{"date":182,"open":556,"high":556,"low":556,"close":556,"change":482,"percent_change":482,"volume":1742,"transactions":9,"vwap":556},96]