[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBTYK":3,"homepage-market-summary":30,"stock-historical-LBTYK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LBTYK","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 C 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":17,"prev_close":19,"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},8.8,8.74,9.04,8.75,0.05,0.57,1069972.034006,10167,8.8277,13.12,8.65,1253455.1704472192,3.4,5300,{"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},1217815,444502347.782252,-20.22,"2025-04-23",[182,183,192,203,213,223,233,243,254,264,275,286,296,307,317,327,338,348,357,367,377,386,394,404,412,420,428,437,446,455,463,472,480,486,497,506,512,521,529,536,543,552,558,565,572,581,589,596,605,613,622,633,641,647,655,663,667,670,673,679,685,691,696,701,704,710,718,725,732,738,744,750,758,765,771,777,785,793,801,810,817,824,831,835,841,847,853,860,867,875,881,888,892,896,902,909,915,921,927,934,939,945,950,955,962,968,974,979,985,990,995,1000,1004,1010,1014,1021,1027,1036,1041,1046,1052,1056,1061,1065,1070,1074,1077,1083,1087,1091,1094,1098,1103,1109,1112,1115,1120,1124,1128,1133,1137,1140,1143,1147,1151,1156,1161,1170,1177,1185,1189,1193,1198,1205,1211,1215,1220,1225,1231,1237,1244,1250,1255,1259,1262,1265,1269,1272,1277,1282,1286,1289,1295,1299,1304,1310,1315,1318,1324,1327,1332,1335,1338,1341,1346,1351,1357,1363,1367,1372,1376,1382,1386,1390,1393,1396,1399,1404,1408,1411,1414,1418,1421,1424,1428,1432,1437,1441,1445,1449,1452,1456,1460,1464,1467,1471,1474,1478,1481,1484,1488,1491,1495,1499,1502,1505,1510,1513,1516,1520,1523,1527,1531,1535,1539,1542,1545,1548,1551,1554,1557,1561,1564,1568,1572,1575,1579,1584,1588,1592,1596,1600,1603,1608,1611,1615,1618,1622,1626,1629,1633,1636,1639,1644,1647,1651,1655,1659,1663,1666,1669,1673,1676,1679,1683,1686,1689,1692,1696,1699,1702,1705,1708,1712,1716,1719,1723,1727,1731,1735,1738,1741,1746,1749,1753,1757,1761,1765,1768,1772,1775,1779,1783,1786,1790,1794,1797,1801,1805,1810,1814,1818,1822,1825,1828,1831,1834,1838,1841,1845,1849,1854,1857,1861,1864,1867,1870,1874,1878,1882,1886,1889,1895,1898,1901,1906,1911,1916,1920,1923,1926,1932,1937,1940,1944,1947,1951,1954,1957,1961,1968,1975,1981,1988,1993,1999,2003,2006,2012,2015,2018,2022,2026,2029,2032],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":26,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",8.89,8.97,-0.035,-0.4,1297460.312791,13209,8.7667,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",8.93,8.995,8.71,8.785,-0.105,-1.18,2419172.899833,19329,8.7951,{"date":204,"open":205,"high":206,"low":207,"close":185,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",9.06,9.13,8.88,-0.12,-1.33,1288875.281857,11884,8.9591,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":208,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",9.07,9.22,8.935,9.01,-1.31,1623408.353518,12860,9.031,{"date":224,"open":225,"high":226,"low":227,"close":206,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",9.26,9.325,9.095,-0.13,-1.4,2185670.246531,16554,9.1663,{"date":234,"open":235,"high":236,"low":237,"close":225,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",9.2,9.275,9.03,0.03,0.33,1458382.605032,13041,9.158,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",9.3,9.37,9.165,9.23,-0.01,-0.11,1336590.653096,11770,9.2586,{"date":255,"open":256,"high":257,"low":248,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",9.75,9.77,9.24,-0.49,-5.04,1969104.685248,13148,9.3551,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",9.82,9.93,9.725,9.73,-0.08,-0.82,1913344.453782,13411,9.8025,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",9.74,9.86,9.655,9.81,0.16,1.66,2480098.648073,18789,9.7993,{"date":287,"open":278,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",9.88,9.63,9.65,-0.25,-2.53,4819950.767169,20458,9.6801,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",10.1,10.155,9.865,9.9,-0.14,-1.39,2996961.47309,21590,9.9872,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":188,"volume":314,"transactions":315,"vwap":316},"2026-09-16",10.09,10.22,9.905,10.04,-0.04,2921846.30374,17205,10.081,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",10.32,10.49,10.08,-0.32,-3.08,2039521.214785,16195,10.2645,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",10.26,10.485,10.125,10.4,0.25,2.46,1340105.526899,16092,10.3829,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":291,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",10.48,10.665,9.97,10.15,-2.4,1567695.54871,13156,10.2387,{"date":349,"open":350,"high":330,"low":351,"close":332,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",10.34,10.245,0.045,0.43,1366887.600786,10442,10.4048,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":270,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",10.42,10.45,10.285,10.355,-0.77,2461473.620335,14639,10.3668,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":20,"volume":374,"transactions":375,"vwap":376},"2026-09-08",10.46,10.61,10.395,10.435,0.005,839528.302978,10678,10.4663,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":238,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",10.39,10.505,10.43,0.29,891261.705029,11058,10.4511,{"date":387,"open":359,"high":388,"low":350,"close":332,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",10.53,-0.02,-0.19,1622015.54828,11630,10.392,{"date":395,"open":396,"high":397,"low":398,"close":359,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",10.41,10.58,10.405,0.07,0.68,800151.449071,9298,10.4938,{"date":405,"open":406,"high":320,"low":407,"close":408,"change":302,"percent_change":209,"volume":409,"transactions":410,"vwap":411},"2026-09-01",10.47,10.33,10.35,939309.089874,11157,10.3868,{"date":413,"open":381,"high":414,"low":407,"close":320,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",10.54,0.06,0.58,1149663.894217,9265,10.4784,{"date":421,"open":422,"high":380,"low":422,"close":381,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",10.31,0.15,1.46,971067.210189,9841,10.4528,{"date":429,"open":360,"high":360,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",10.235,10.28,-0.22,-2.1,1522800.873931,12162,10.3253,{"date":438,"open":439,"high":440,"low":332,"close":441,"change":249,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",10.55,10.62,10.5,-0.1,978591.820565,10269,10.4746,{"date":447,"open":360,"high":448,"low":396,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",10.59,10.51,0.02,0.19,1303382.10242,12314,10.5002,{"date":456,"open":381,"high":457,"low":332,"close":320,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",10.52,0.08,0.77,1365904.246904,14742,10.4743,{"date":464,"open":319,"high":465,"low":466,"close":396,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",10.44,10.2,0.11,1.07,1980995.953886,14486,10.3247,{"date":473,"open":350,"high":474,"low":466,"close":475,"change":228,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",10.56,10.3,-1.25,1059583.69841,10380,10.3052,{"date":481,"open":319,"high":360,"low":475,"close":381,"change":167,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",1.96,1058047.337144,12635,10.393,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",10.11,10.315,9.99,10.23,0.13,1.29,1104024.56905,10911,10.2168,{"date":498,"open":499,"high":500,"low":501,"close":298,"change":208,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",10.16,10.29,10.07,-1.17,993302.27499,10107,10.1433,{"date":507,"open":508,"high":332,"low":508,"close":310,"change":450,"percent_change":167,"volume":509,"transactions":510,"vwap":511},"2026-08-14",10.17,830869.13862,10237,10.2665,{"date":513,"open":514,"high":515,"low":516,"close":466,"change":399,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",10.13,10.215,10,0.69,1343419.366638,13646,10.128,{"date":522,"open":523,"high":524,"low":523,"close":514,"change":423,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",9.92,10.1699,1.5,1114366.953866,12515,10.1096,{"date":530,"open":490,"high":298,"low":531,"close":532,"change":249,"percent_change":442,"volume":533,"transactions":534,"vwap":535},"2026-08-11",9.95,9.98,1131027.88555,14940,10.0078,{"date":537,"open":508,"high":359,"low":538,"close":490,"change":291,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",9.925,-2.44,1368067.167516,16547,10.0295,{"date":544,"open":320,"high":545,"low":546,"close":547,"change":291,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",10.595,10.205,10.24,-2.38,1288817.901776,14174,10.3133,{"date":553,"open":441,"high":545,"low":379,"close":320,"change":167,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",1.94,1065790.715214,13166,10.5142,{"date":559,"open":360,"high":388,"low":560,"close":500,"change":291,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",10.145,-2.37,2038541.239855,25542,10.2864,{"date":566,"open":439,"high":567,"low":379,"close":414,"change":442,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",10.73,-0.94,1706694.555625,21169,10.5073,{"date":573,"open":407,"high":574,"low":407,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",10.72,10.64,0.28,2.7,2919335.813412,28451,10.562,{"date":582,"open":491,"high":379,"low":583,"close":584,"change":585,"percent_change":150,"volume":586,"transactions":587,"vwap":588},"2026-07-31",10.01,10.36,0.12,1046749.004487,11850,10.303,{"date":590,"open":547,"high":591,"low":592,"close":547,"change":249,"percent_change":442,"volume":593,"transactions":594,"vwap":595},"2026-07-30",10.305,9.995,1689627.01287,19219,10.1801,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":576,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",9.94,10.27,10.25,2.81,1169866.04498,13892,10.1818,{"date":606,"open":290,"high":516,"low":607,"close":342,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",9.575,0.38,3.96,1477472.776238,15005,9.8779,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":249,"percent_change":442,"volume":619,"transactions":620,"vwap":621},"2026-07-27",9.78,9.91,9.44,9.59,4004910.22477,33518,9.609,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",10.02,10.135,9.295,9.6,-0.38,-3.81,4069973.499445,39293,9.534,{"date":634,"open":298,"high":635,"low":616,"close":532,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",10.14,-0.18,-1.77,969804.60961,13319,10.0013,{"date":642,"open":298,"high":643,"low":312,"close":499,"change":72,"percent_change":644,"volume":645,"transactions":646,"vwap":560},"2026-07-22",10.195,2.11,820972.765481,11950,{"date":648,"open":490,"high":649,"low":267,"close":531,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",10.0986,-0.045,-0.45,729248.450565,9362,9.9896,{"date":656,"open":657,"high":408,"low":658,"close":592,"change":659,"percent_change":568,"volume":660,"transactions":661,"vwap":662},"2026-07-20",10.05,9.96,-0.095,694540.349515,9592,10.0256,{"date":664,"open":332,"high":360,"low":657,"close":309,"change":322,"percent_change":665,"volume":666,"transactions":9,"vwap":309},"2026-07-17",-3.07,695600,{"date":668,"open":360,"high":439,"low":408,"close":396,"change":389,"percent_change":390,"volume":669,"transactions":9,"vwap":396},"2026-07-16",667800,{"date":671,"open":350,"high":474,"low":350,"close":381,"change":415,"percent_change":416,"volume":672,"transactions":9,"vwap":381},"2026-07-15",746700,{"date":674,"open":439,"high":448,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-14",10.37,-0.17,-1.61,713500,{"date":680,"open":475,"high":681,"low":475,"close":414,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":414},"2026-07-13",10.67,0.27,2.63,976600,{"date":686,"open":687,"high":381,"low":501,"close":599,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":599},"2026-07-10",10.38,-0.03,-0.29,937500,{"date":692,"open":600,"high":379,"low":309,"close":475,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":475},"2026-07-09",0.04,0.39,803700,{"date":697,"open":379,"high":440,"low":547,"close":329,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":329},"2026-07-08",-0.2,-1.91,1009200,{"date":702,"open":448,"high":681,"low":584,"close":369,"change":313,"percent_change":628,"volume":703,"transactions":9,"vwap":369},"2026-07-07",1054400,{"date":705,"open":706,"high":707,"low":320,"close":441,"change":188,"percent_change":708,"volume":709,"transactions":9,"vwap":441},"2026-07-06",10.95,11.01,-3.67,717500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":131,"volume":717,"transactions":9,"vwap":715},"2026-07-02",10.94,11.08,10.76,10.9,0.01,787200,{"date":719,"open":720,"high":721,"low":681,"close":722,"change":250,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-01",10.99,11,10.89,-1,984600,{"date":726,"open":727,"high":728,"low":729,"close":721,"change":270,"percent_change":730,"volume":731,"transactions":9,"vwap":721},"2026-06-30",11.02,11.12,10.87,-0.72,2039400,{"date":733,"open":734,"high":735,"low":736,"close":713,"change":423,"percent_change":73,"volume":737,"transactions":9,"vwap":713},"2026-06-29",11.23,11.24,10.96,1344200,{"date":739,"open":681,"high":740,"low":681,"close":741,"change":382,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-26",11.11,10.93,2.73,1825800,{"date":745,"open":746,"high":747,"low":370,"close":575,"change":270,"percent_change":748,"volume":749,"transactions":9,"vwap":575},"2026-06-25",10.7,10.79,-0.75,1057100,{"date":751,"open":752,"high":753,"low":754,"close":574,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":574},"2026-06-24",10.77,10.92,10.66,-0.06,-0.56,833300,{"date":759,"open":681,"high":760,"low":761,"close":762,"change":53,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-23",10.84,10.65,10.78,1.7,889500,{"date":766,"open":747,"high":767,"low":414,"close":768,"change":390,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-22",10.88,10.6,-1.76,1024800,{"date":772,"open":753,"high":773,"low":774,"close":747,"change":208,"percent_change":775,"volume":776,"transactions":9,"vwap":747},"2026-06-18",11.07,10.75,-1.1,2891200,{"date":778,"open":779,"high":780,"low":760,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-17",11.57,11.64,10.91,-0.69,-5.95,2382400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-16",11.62,11.77,11.37,11.6,0,870100,{"date":794,"open":795,"high":796,"low":797,"close":790,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":790},"2026-06-15",11.99,12.02,11.58,-0.41,-3.41,1090200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-12",11.68,12.03,11.61,12.01,0.4,3.45,1018000,{"date":811,"open":812,"high":813,"low":814,"close":805,"change":815,"percent_change":644,"volume":816,"transactions":9,"vwap":805},"2026-06-11",11.36,11.67,11.33,0.24,1159900,{"date":818,"open":819,"high":820,"low":821,"close":789,"change":415,"percent_change":822,"volume":823,"transactions":9,"vwap":789},"2026-06-10",11.32,11.47,11.22,0.53,829900,{"date":825,"open":826,"high":820,"low":827,"close":828,"change":755,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-09",11.39,11.3,11.31,-0.53,1202700,{"date":832,"open":819,"high":820,"low":833,"close":789,"change":693,"percent_change":116,"volume":834,"transactions":9,"vwap":789},"2026-06-08",11.28,908100,{"date":836,"open":837,"high":838,"low":713,"close":814,"change":131,"percent_change":839,"volume":840,"transactions":9,"vwap":814},"2026-06-05",11.25,11.41,0.8,1180900,{"date":842,"open":843,"high":780,"low":734,"close":735,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":735},"2026-06-04",11.4,-0.09,-0.79,998700,{"date":848,"open":849,"high":849,"low":735,"close":814,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":814},"2026-06-03",11.79,-0.51,-4.31,1607900,{"date":854,"open":855,"high":856,"low":805,"close":857,"change":415,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-02",11.73,11.91,11.84,0.51,1257600,{"date":861,"open":862,"high":863,"low":813,"close":864,"change":628,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-01",12.07,12.22,11.78,-3.12,1831000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":382,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-29",11.87,12.24,11.85,12.16,2.44,2414000,{"date":876,"open":855,"high":877,"low":878,"close":869,"change":467,"percent_change":879,"volume":880,"transactions":9,"vwap":869},"2026-05-28",12,11.65,0.94,1599000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":389,"percent_change":676,"volume":887,"transactions":9,"vwap":886},"2026-05-27",11.81,11.9,11.59,11.76,1377800,{"date":889,"open":890,"high":884,"low":780,"close":864,"change":249,"percent_change":270,"volume":891,"transactions":9,"vwap":864},"2026-05-26",11.8,653000,{"date":893,"open":864,"high":871,"low":894,"close":849,"change":389,"percent_change":676,"volume":895,"transactions":9,"vwap":849},"2026-05-22",11.63,926000,{"date":897,"open":820,"high":898,"low":812,"close":883,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":883},"2026-05-21",11.94,0.26,2.25,1833300,{"date":903,"open":856,"high":904,"low":905,"close":906,"change":141,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-20",12.09,11.54,11.55,-2.86,1696400,{"date":910,"open":911,"high":912,"low":813,"close":913,"change":716,"percent_change":458,"volume":914,"transactions":9,"vwap":913},"2026-05-19",11.86,11.92,11.89,824700,{"date":916,"open":819,"high":917,"low":819,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-18",11.88,0.54,4.76,766200,{"date":922,"open":789,"high":838,"low":923,"close":924,"change":458,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-15",11.18,11.34,0.71,1091600,{"date":928,"open":929,"high":790,"low":930,"close":931,"change":250,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-14",11.42,11.2,11.26,-0.97,1048700,{"date":935,"open":734,"high":936,"low":937,"close":789,"change":131,"percent_change":839,"volume":938,"transactions":9,"vwap":789},"2026-05-13",11.46,11.19,772800,{"date":940,"open":864,"high":864,"low":941,"close":833,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":833},"2026-05-12",11.27,-0.44,-3.75,1050000,{"date":946,"open":869,"high":913,"low":894,"close":947,"change":442,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-11",11.72,-0.85,741200,{"date":951,"open":869,"high":796,"low":886,"close":952,"change":250,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-08",11.82,-0.92,780100,{"date":956,"open":856,"high":957,"low":947,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-07",12.06,11.93,-0.07,-0.58,1201500,{"date":963,"open":911,"high":964,"low":965,"close":877,"change":333,"percent_change":966,"volume":967,"transactions":9,"vwap":877},"2026-05-06",12.08,11.7,2.13,1313500,{"date":969,"open":970,"high":911,"low":941,"close":971,"change":815,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-05",11.51,11.75,2.09,1501800,{"date":975,"open":965,"high":788,"low":833,"close":970,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":970},"2026-05-04",-0.26,-2.21,1157900,{"date":980,"open":981,"high":869,"low":982,"close":788,"change":353,"percent_change":983,"volume":984,"transactions":9,"vwap":788},"2026-05-01",11.5,11.43,3.79,1372800,{"date":986,"open":930,"high":929,"low":740,"close":924,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":924},"2026-04-30",0.22,1.98,1257300,{"date":991,"open":930,"high":992,"low":740,"close":728,"change":250,"percent_change":993,"volume":994,"transactions":9,"vwap":728},"2026-04-29",11.38,-0.98,928300,{"date":996,"open":843,"high":997,"low":998,"close":734,"change":844,"percent_change":87,"volume":999,"transactions":9,"vwap":734},"2026-04-28",11.49,11.14,773400,{"date":1001,"open":981,"high":864,"low":930,"close":819,"change":636,"percent_change":1002,"volume":1003,"transactions":9,"vwap":819},"2026-04-27",-1.57,1204900,{"date":1005,"open":1006,"high":1007,"low":820,"close":981,"change":432,"percent_change":1008,"volume":1009,"transactions":9,"vwap":981},"2026-04-24",11.74,11.83,-1.88,1363300,{"date":1011,"open":813,"high":912,"low":894,"close":947,"change":492,"percent_change":1012,"volume":1013,"transactions":9,"vwap":947},"2026-04-23",1.12,980600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":885,"change":942,"percent_change":1019,"volume":1020,"transactions":9,"vwap":885},"2026-04-22",12.1,12.19,11.48,-3.66,2201100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":804,"change":976,"percent_change":1025,"volume":1026,"transactions":9,"vwap":804},"2026-04-21",12.35,11.96,-2.12,967400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-20",12.13,12.39,12.11,12.29,0.1,0.82,3941800,{"date":1037,"open":1038,"high":1039,"low":1031,"close":1017,"change":716,"percent_change":458,"volume":1040,"transactions":9,"vwap":1017},"2026-04-17",12.2,12.28,1405500,{"date":1042,"open":806,"high":1038,"low":958,"close":1043,"change":451,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-16",12.18,1.58,1233400,{"date":1047,"open":1048,"high":1038,"low":1049,"close":795,"change":313,"percent_change":1050,"volume":1051,"transactions":9,"vwap":795},"2026-04-15",12.05,11.95,-0.33,1768000,{"date":1053,"open":898,"high":1016,"low":898,"close":804,"change":131,"percent_change":1054,"volume":1055,"transactions":9,"vwap":804},"2026-04-14",0.75,963400,{"date":1057,"open":886,"high":795,"low":797,"close":898,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":898},"2026-04-13",0.17,1.44,1281000,{"date":1062,"open":884,"high":806,"low":971,"close":788,"change":228,"percent_change":1063,"volume":1064,"transactions":9,"vwap":788},"2026-04-10",-1.09,796200,{"date":1066,"open":796,"high":1067,"low":917,"close":884,"change":1068,"percent_change":209,"volume":1069,"transactions":9,"vwap":884},"2026-04-09",12.04,-0.16,1361200,{"date":1071,"open":877,"high":1029,"low":871,"close":957,"change":72,"percent_change":1072,"volume":1073,"transactions":9,"vwap":957},"2026-04-08",1.77,2845000,{"date":1075,"open":958,"high":1016,"low":849,"close":871,"change":228,"percent_change":1063,"volume":1076,"transactions":9,"vwap":871},"2026-04-07",1609800,{"date":1078,"open":884,"high":1079,"low":890,"close":1080,"change":131,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-06",12.17,11.98,0.76,2382000,{"date":1084,"open":849,"high":806,"low":971,"close":913,"change":399,"percent_change":1085,"volume":1086,"transactions":9,"vwap":913},"2026-04-02",0.59,1685800,{"date":1088,"open":886,"high":912,"low":1089,"close":952,"change":131,"percent_change":459,"volume":1090,"transactions":9,"vwap":952},"2026-04-01",11.56,1130800,{"date":1092,"open":864,"high":898,"low":885,"close":855,"change":688,"percent_change":976,"volume":1093,"transactions":9,"vwap":855},"2026-03-31",2121900,{"date":1095,"open":965,"high":912,"low":1096,"close":886,"change":492,"percent_change":1012,"volume":1097,"transactions":9,"vwap":886},"2026-03-30",11.66,2546200,{"date":1099,"open":1100,"high":857,"low":797,"close":894,"change":270,"percent_change":1101,"volume":1102,"transactions":9,"vwap":894},"2026-03-27",11.69,-0.68,859200,{"date":1104,"open":1049,"high":804,"low":1100,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-26",11.71,-0.27,-2.25,1457200,{"date":1110,"open":1048,"high":1038,"low":1024,"close":1080,"change":238,"percent_change":333,"volume":1111,"transactions":9,"vwap":1080},"2026-03-25",1789400,{"date":1113,"open":890,"high":1031,"low":890,"close":1049,"change":131,"percent_change":1081,"volume":1114,"transactions":9,"vwap":1049},"2026-03-24",714700,{"date":1116,"open":812,"high":917,"low":827,"close":911,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":911},"2026-03-23",0.49,4.31,1039800,{"date":1121,"open":878,"high":878,"low":924,"close":789,"change":291,"percent_change":1122,"volume":1123,"transactions":9,"vwap":789},"2026-03-20",-2.15,2381900,{"date":1125,"open":779,"high":871,"low":1126,"close":787,"change":238,"percent_change":899,"volume":1127,"transactions":9,"vwap":787},"2026-03-19",11.44,1379400,{"date":1129,"open":911,"high":795,"low":797,"close":885,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":885},"2026-03-18",-0.36,-3.01,814100,{"date":1134,"open":898,"high":1135,"low":917,"close":1049,"change":716,"percent_change":458,"volume":1136,"transactions":9,"vwap":1049},"2026-03-17",12.14,747200,{"date":1138,"open":912,"high":964,"low":890,"close":898,"change":238,"percent_change":333,"volume":1139,"transactions":9,"vwap":898},"2026-03-16",922900,{"date":1141,"open":904,"high":870,"low":869,"close":856,"change":1068,"percent_change":209,"volume":1142,"transactions":9,"vwap":856},"2026-03-13",665400,{"date":1144,"open":787,"high":1029,"low":787,"close":862,"change":1145,"percent_change":554,"volume":1146,"transactions":9,"vwap":862},"2026-03-12",0.23,1097600,{"date":1148,"open":911,"high":1079,"low":1100,"close":857,"change":1130,"percent_change":1149,"volume":1150,"transactions":9,"vwap":857},"2026-03-11",-2.95,1650600,{"date":1152,"open":1032,"high":1153,"low":1017,"close":1038,"change":442,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1038},"2026-03-10",12.4,-0.81,444000,{"date":1157,"open":1135,"high":1158,"low":884,"close":1159,"change":755,"percent_change":259,"volume":1160,"transactions":9,"vwap":1159},"2026-03-09",12.41,12.3,675300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-06",12.5,12.54,12.25,12.36,-0.23,-1.83,834800,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":585,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-05",12.32,12.73,12.59,0.96,1829100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":585,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-04",12.45,12.64,12.37,12.47,0.97,2490800,{"date":1186,"open":1187,"high":1158,"low":1080,"close":1023,"change":238,"percent_change":815,"volume":1188,"transactions":9,"vwap":1023},"2026-03-03",12.15,1250400,{"date":1190,"open":1181,"high":1182,"low":1191,"close":1172,"change":450,"percent_change":281,"volume":1192,"transactions":9,"vwap":1172},"2026-03-02",12.12,1530400,{"date":1194,"open":904,"high":1195,"low":957,"close":1159,"change":281,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1159},"2026-02-27",12.49,1.32,1821000,{"date":1199,"open":1200,"high":1201,"low":1135,"close":1135,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1135},"2026-02-26",12.42,12.43,-0.3,-2.41,892500,{"date":1206,"open":1158,"high":1179,"low":1207,"close":1208,"change":693,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-25",12.23,12.44,0.32,894600,{"date":1212,"open":1172,"high":1213,"low":1207,"close":1153,"change":450,"percent_change":281,"volume":1214,"transactions":9,"vwap":1153},"2026-02-24",12.52,1233000,{"date":1216,"open":1016,"high":1182,"low":952,"close":1217,"change":576,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-23",12.38,2.31,1431100,{"date":1221,"open":849,"high":1079,"low":1222,"close":1016,"change":815,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1016},"2026-02-20",11.53,2.02,2789300,{"date":1226,"open":1227,"high":1228,"low":1105,"close":911,"change":1154,"percent_change":1229,"volume":1230,"transactions":9,"vwap":911},"2026-02-19",12.61,12.78,-6.39,3034200,{"date":1232,"open":998,"high":25,"low":773,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-18",12.67,1.62,14.66,4793900,{"date":1238,"open":567,"high":1239,"low":567,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-17",11.1,11.05,0.3,2.79,2393900,{"date":1245,"open":923,"high":837,"low":1246,"close":774,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":774},"2026-02-13",10.74,-0.42,-3.76,1884300,{"date":1251,"open":826,"high":826,"low":707,"close":1252,"change":1068,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-12",11.17,-1.41,1422100,{"date":1256,"open":780,"high":1100,"low":819,"close":814,"change":976,"percent_change":1257,"volume":1258,"transactions":9,"vwap":814},"2026-02-11",-2.24,765400,{"date":1260,"open":1096,"high":1006,"low":779,"close":885,"change":270,"percent_change":782,"volume":1261,"transactions":9,"vwap":885},"2026-02-10",789600,{"date":1263,"open":905,"high":886,"low":981,"close":813,"change":238,"percent_change":899,"volume":1264,"transactions":9,"vwap":813},"2026-02-09",1089100,{"date":1266,"open":819,"high":1100,"low":819,"close":780,"change":694,"percent_change":1267,"volume":1268,"transactions":9,"vwap":780},"2026-02-06",3.47,1022400,{"date":1270,"open":827,"high":924,"low":728,"close":837,"change":755,"percent_change":829,"volume":1271,"transactions":9,"vwap":837},"2026-02-05",583800,{"date":1273,"open":1274,"high":826,"low":1274,"close":828,"change":239,"percent_change":1275,"volume":1276,"transactions":9,"vwap":828},"2026-02-04",11.06,3.01,880700,{"date":1278,"open":1279,"high":998,"low":722,"close":1280,"change":688,"percent_change":1106,"volume":1281,"transactions":9,"vwap":1280},"2026-02-03",11.04,10.98,650400,{"date":1283,"open":721,"high":923,"low":712,"close":707,"change":959,"percent_change":1284,"volume":1285,"transactions":9,"vwap":707},"2026-02-02",-0.63,635700,{"date":1287,"open":1239,"high":821,"low":736,"close":713,"change":791,"percent_change":791,"volume":1288,"transactions":9,"vwap":713},"2026-01-30",754700,{"date":1290,"open":762,"high":728,"low":1291,"close":713,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":713},"2026-01-29",10.63,0.34,3.17,793200,{"date":1296,"open":747,"high":712,"low":406,"close":1246,"change":844,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1246},"2026-01-28",-0.83,651600,{"date":1300,"open":722,"high":1301,"low":714,"close":1302,"change":249,"percent_change":844,"volume":1303,"transactions":9,"vwap":1302},"2026-01-27",10.97,10.83,615600,{"date":1305,"open":722,"high":1301,"low":1306,"close":760,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":760},"2026-01-26",10.8,-0.05,-0.46,585400,{"date":1311,"open":441,"high":1280,"low":408,"close":722,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":722},"2026-01-23",0.36,3.42,1090300,{"date":1316,"open":448,"high":567,"low":379,"close":388,"change":716,"percent_change":1033,"volume":1317,"transactions":9,"vwap":388},"2026-01-22",1010500,{"date":1319,"open":1320,"high":397,"low":1321,"close":457,"change":382,"percent_change":1322,"volume":1323,"transactions":9,"vwap":457},"2026-01-21",10.21,10.18,2.83,579200,{"date":1325,"open":501,"high":475,"low":312,"close":491,"change":450,"percent_change":167,"volume":1326,"transactions":9,"vwap":491},"2026-01-20",708700,{"date":1328,"open":406,"high":1329,"low":499,"close":1320,"change":291,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1320},"2026-01-16",10.68,-2.39,963900,{"date":1333,"open":320,"high":448,"low":408,"close":369,"change":313,"percent_change":628,"volume":1334,"transactions":9,"vwap":369},"2026-01-15",648800,{"date":1336,"open":457,"high":768,"low":408,"close":441,"change":389,"percent_change":390,"volume":1337,"transactions":9,"vwap":441},"2026-01-14",492200,{"date":1339,"open":1246,"high":774,"low":475,"close":457,"change":390,"percent_change":637,"volume":1340,"transactions":9,"vwap":457},"2026-01-13",873000,{"date":1342,"open":360,"high":574,"low":332,"close":1343,"change":1145,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-12",10.71,2.19,1043300,{"date":1347,"open":1343,"high":714,"low":406,"close":340,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":340},"2026-01-09",-0.21,-1.96,850400,{"date":1352,"open":1353,"high":715,"low":414,"close":1354,"change":636,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-08",10.82,10.69,-1.66,745500,{"date":1358,"open":712,"high":1359,"low":1360,"close":729,"change":959,"percent_change":1361,"volume":1362,"transactions":9,"vwap":729},"2026-01-07",11.03,10.81,-0.64,657900,{"date":1364,"open":762,"high":1301,"low":1354,"close":712,"change":423,"percent_change":1365,"volume":1366,"transactions":9,"vwap":712},"2026-01-06",1.39,806000,{"date":1368,"open":1360,"high":1369,"low":332,"close":747,"change":688,"percent_change":1370,"volume":1371,"transactions":9,"vwap":747},"2026-01-05",10.86,-0.28,886900,{"date":1373,"open":713,"high":740,"low":762,"close":1353,"change":432,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1353},"2026-01-02",-1.99,620100,{"date":1377,"open":1378,"high":1379,"low":727,"close":1279,"change":442,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1279},"2025-12-31",11.15,11.16,-0.9,477200,{"date":1383,"open":1384,"high":837,"low":781,"close":998,"change":693,"percent_change":1312,"volume":1385,"transactions":9,"vwap":998},"2025-12-30",11.09,534200,{"date":1387,"open":753,"high":937,"low":715,"close":1239,"change":1033,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1239},"2025-12-29",0.91,755100,{"date":1391,"open":1274,"high":1274,"low":706,"close":721,"change":688,"percent_change":1106,"volume":1392,"transactions":9,"vwap":721},"2025-12-26",390600,{"date":1394,"open":1239,"high":1252,"low":721,"close":1359,"change":313,"percent_change":1130,"volume":1395,"transactions":9,"vwap":1359},"2025-12-24",329800,{"date":1397,"open":1378,"high":923,"low":1240,"close":773,"change":250,"percent_change":993,"volume":1398,"transactions":9,"vwap":773},"2025-12-23",712900,{"date":1400,"open":1401,"high":819,"low":1384,"close":923,"change":20,"percent_change":1402,"volume":1403,"transactions":9,"vwap":923},"2025-12-22",11.13,0.45,710800,{"date":1405,"open":1369,"high":821,"low":760,"close":1401,"change":1241,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1401},"2025-12-19",2.77,2267500,{"date":1409,"open":727,"high":1279,"low":747,"close":1302,"change":208,"percent_change":775,"volume":1410,"transactions":9,"vwap":1302},"2025-12-18",810300,{"date":1412,"open":1280,"high":1378,"low":706,"close":706,"change":389,"percent_change":636,"volume":1413,"transactions":9,"vwap":706},"2025-12-17",559900,{"date":1415,"open":1401,"high":937,"low":753,"close":1301,"change":676,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1301},"2025-12-16",-1.53,1076700,{"date":1419,"open":740,"high":941,"low":706,"close":998,"change":399,"percent_change":121,"volume":1420,"transactions":9,"vwap":998},"2025-12-15",1001200,{"date":1422,"open":998,"high":735,"low":727,"close":773,"change":959,"percent_change":1284,"volume":1423,"transactions":9,"vwap":773},"2025-12-12",1050300,{"date":1425,"open":1384,"high":1426,"low":1359,"close":998,"change":20,"percent_change":1402,"volume":1427,"transactions":9,"vwap":998},"2025-12-11",11.21,832700,{"date":1429,"open":567,"high":1401,"low":746,"close":1384,"change":1430,"percent_change":808,"volume":1431,"transactions":9,"vwap":1384},"2025-12-10",0.37,924800,{"date":1433,"open":713,"high":1378,"low":440,"close":574,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":574},"2025-12-09",-0.35,-3.16,1244200,{"date":1438,"open":828,"high":924,"low":773,"close":773,"change":432,"percent_change":1439,"volume":1440,"transactions":9,"vwap":773},"2025-12-08",-1.95,754600,{"date":1442,"open":720,"high":1443,"low":720,"close":1443,"change":239,"percent_change":1275,"volume":1444,"transactions":9,"vwap":1443},"2025-12-05",11.29,666700,{"date":1446,"open":735,"high":997,"low":767,"close":736,"change":1167,"percent_change":1447,"volume":1448,"transactions":9,"vwap":736},"2025-12-04",-2.06,893800,{"date":1450,"open":826,"high":1018,"low":923,"close":937,"change":698,"percent_change":769,"volume":1451,"transactions":9,"vwap":937},"2025-12-03",708000,{"date":1453,"open":1454,"high":894,"low":924,"close":826,"change":791,"percent_change":791,"volume":1455,"transactions":9,"vwap":826},"2025-12-02",11.45,1188600,{"date":1457,"open":826,"high":981,"low":931,"close":826,"change":844,"percent_change":1458,"volume":1459,"transactions":9,"vwap":826},"2025-12-01",-0.78,1520000,{"date":1461,"open":992,"high":1222,"low":814,"close":1018,"change":131,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1018},"2025-11-28",0.79,550200,{"date":1465,"open":812,"high":970,"low":924,"close":826,"change":716,"percent_change":131,"volume":1466,"transactions":9,"vwap":826},"2025-11-26",732200,{"date":1468,"open":937,"high":838,"low":1401,"close":992,"change":382,"percent_change":1469,"volume":1470,"transactions":9,"vwap":992},"2025-11-25",2.61,802600,{"date":1472,"open":740,"high":937,"low":753,"close":1384,"change":716,"percent_change":131,"volume":1473,"transactions":9,"vwap":1384},"2025-11-24",1276300,{"date":1475,"open":767,"high":1378,"low":1306,"close":713,"change":682,"percent_change":1476,"volume":1477,"transactions":9,"vwap":713},"2025-11-21",2.5,727900,{"date":1479,"open":740,"high":923,"low":762,"close":1360,"change":1348,"percent_change":699,"volume":1480,"transactions":9,"vwap":1360},"2025-11-20",707000,{"date":1482,"open":740,"high":1426,"low":1280,"close":727,"change":270,"percent_change":730,"volume":1483,"transactions":9,"vwap":727},"2025-11-19",582900,{"date":1485,"open":567,"high":1401,"low":567,"close":1239,"change":1241,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1239},"2025-11-18",2.78,908700,{"date":1489,"open":747,"high":741,"low":746,"close":1306,"change":688,"percent_change":1370,"volume":1490,"transactions":9,"vwap":1306},"2025-11-17",842000,{"date":1492,"open":1369,"high":767,"low":754,"close":1302,"change":442,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1302},"2025-11-14",-0.91,735400,{"date":1496,"open":1274,"high":773,"low":1369,"close":741,"change":636,"percent_change":1497,"volume":1498,"transactions":9,"vwap":741},"2025-11-13",-1.62,867000,{"date":1500,"open":740,"high":821,"low":1280,"close":740,"change":791,"percent_change":791,"volume":1501,"transactions":9,"vwap":740},"2025-11-12",935600,{"date":1503,"open":998,"high":734,"low":721,"close":740,"change":716,"percent_change":131,"volume":1504,"transactions":9,"vwap":740},"2025-11-11",1411400,{"date":1506,"open":753,"high":1443,"low":1507,"close":1239,"change":333,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1239},"2025-11-10",10.85,2.3,861900,{"date":1511,"open":1353,"high":753,"low":714,"close":1507,"change":693,"percent_change":1430,"volume":1512,"transactions":9,"vwap":1507},"2025-11-07",674100,{"date":1514,"open":729,"high":998,"low":1360,"close":1360,"change":442,"percent_change":953,"volume":1515,"transactions":9,"vwap":1360},"2025-11-06",823900,{"date":1517,"open":1306,"high":1401,"low":1306,"close":781,"change":467,"percent_change":1518,"volume":1519,"transactions":9,"vwap":781},"2025-11-05",1.02,1398200,{"date":1521,"open":706,"high":1401,"low":714,"close":1306,"change":1348,"percent_change":699,"volume":1522,"transactions":9,"vwap":1306},"2025-11-04",1533500,{"date":1524,"open":1359,"high":773,"low":1246,"close":707,"change":302,"percent_change":1525,"volume":1526,"transactions":9,"vwap":707},"2025-11-03",-1.26,961400,{"date":1528,"open":1252,"high":1222,"low":767,"close":1378,"change":636,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1378},"2025-10-31",-1.59,2314500,{"date":1532,"open":754,"high":779,"low":414,"close":814,"change":1402,"percent_change":1533,"volume":1534,"transactions":9,"vwap":814},"2025-10-30",4.14,2431800,{"date":1536,"open":1379,"high":1443,"low":747,"close":767,"change":432,"percent_change":1537,"volume":1538,"transactions":9,"vwap":767},"2025-10-29",-1.98,1348300,{"date":1540,"open":773,"high":998,"low":574,"close":1239,"change":693,"percent_change":1312,"volume":1541,"transactions":9,"vwap":1239},"2025-10-28",517700,{"date":1543,"open":1378,"high":941,"low":1279,"close":1274,"change":844,"percent_change":1154,"volume":1544,"transactions":9,"vwap":1274},"2025-10-27",704600,{"date":1546,"open":930,"high":827,"low":998,"close":1378,"change":693,"percent_change":1312,"volume":1547,"transactions":9,"vwap":1378},"2025-10-24",565300,{"date":1549,"open":937,"high":734,"low":736,"close":740,"change":1307,"percent_change":651,"volume":1550,"transactions":9,"vwap":740},"2025-10-23",609600,{"date":1552,"open":728,"high":837,"low":1274,"close":1379,"change":1307,"percent_change":651,"volume":1553,"transactions":9,"vwap":1379},"2025-10-22",481200,{"date":1555,"open":819,"high":1222,"low":1378,"close":1426,"change":250,"percent_change":932,"volume":1556,"transactions":9,"vwap":1426},"2025-10-21",859500,{"date":1558,"open":740,"high":838,"low":773,"close":819,"change":899,"percent_change":1559,"volume":1560,"transactions":9,"vwap":819},"2025-10-20",2.35,1208100,{"date":1562,"open":715,"high":1379,"low":381,"close":1274,"change":1033,"percent_change":1388,"volume":1563,"transactions":9,"vwap":1274},"2025-10-17",513900,{"date":1565,"open":837,"high":814,"low":706,"close":736,"change":88,"percent_change":1566,"volume":1567,"transactions":9,"vwap":736},"2025-10-16",-2.14,616000,{"date":1569,"open":773,"high":821,"low":773,"close":930,"change":53,"percent_change":1570,"volume":1571,"transactions":9,"vwap":930},"2025-10-15",1.63,629300,{"date":1573,"open":1301,"high":1401,"low":1291,"close":727,"change":450,"percent_change":53,"volume":1574,"transactions":9,"vwap":727},"2025-10-14",959800,{"date":1576,"open":774,"high":1240,"low":1246,"close":721,"change":694,"percent_change":1577,"volume":1578,"transactions":9,"vwap":721},"2025-10-13",3.68,1202600,{"date":1580,"open":706,"high":1240,"low":584,"close":370,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":370},"2025-10-10",-0.31,-2.84,1959800,{"date":1585,"open":826,"high":1454,"low":753,"close":753,"change":1586,"percent_change":1587,"volume":1204,"transactions":9,"vwap":753},"2025-10-09",-0.47,-4.13,{"date":1589,"open":779,"high":1096,"low":814,"close":826,"change":250,"percent_change":1590,"volume":1591,"transactions":9,"vwap":826},"2025-10-08",-0.96,776200,{"date":1593,"open":885,"high":947,"low":997,"close":981,"change":250,"percent_change":1594,"volume":1595,"transactions":9,"vwap":981},"2025-10-07",-0.95,1489300,{"date":1597,"open":913,"high":1080,"low":805,"close":805,"change":976,"percent_change":1598,"volume":1599,"transactions":9,"vwap":805},"2025-10-06",-2.19,1012900,{"date":1601,"open":1105,"high":795,"low":1105,"close":869,"change":716,"percent_change":458,"volume":1602,"transactions":9,"vwap":869},"2025-10-03",688900,{"date":1604,"open":1006,"high":964,"low":1105,"close":911,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":911},"2025-10-02",0.14,1.19,717400,{"date":1609,"open":855,"high":898,"low":1105,"close":947,"change":688,"percent_change":976,"volume":1610,"transactions":9,"vwap":947},"2025-10-01",823300,{"date":1612,"open":890,"high":869,"low":790,"close":971,"change":959,"percent_change":1613,"volume":1614,"transactions":9,"vwap":971},"2025-09-30",-0.59,726600,{"date":1616,"open":857,"high":1048,"low":1105,"close":952,"change":389,"percent_change":676,"volume":1617,"transactions":9,"vwap":952},"2025-09-29",758300,{"date":1619,"open":885,"high":871,"low":885,"close":857,"change":1241,"percent_change":1620,"volume":1621,"transactions":9,"vwap":857},"2025-09-26",2.6,1256400,{"date":1623,"open":878,"high":856,"low":826,"close":905,"change":208,"percent_change":1624,"volume":1625,"transactions":9,"vwap":905},"2025-09-25",-1.03,579500,{"date":1627,"open":965,"high":788,"low":805,"close":1096,"change":389,"percent_change":676,"volume":1628,"transactions":9,"vwap":1096},"2025-09-24",517300,{"date":1630,"open":869,"high":804,"low":780,"close":803,"change":676,"percent_change":1631,"volume":1632,"transactions":9,"vwap":803},"2025-09-23",-1.43,595500,{"date":1634,"open":883,"high":958,"low":788,"close":871,"change":313,"percent_change":141,"volume":1635,"transactions":9,"vwap":871},"2025-09-22",639900,{"date":1637,"open":904,"high":904,"low":871,"close":913,"change":1068,"percent_change":209,"volume":1638,"transactions":9,"vwap":913},"2025-09-19",2402600,{"date":1640,"open":795,"high":1187,"low":1641,"close":1048,"change":1033,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1048},"2025-09-18",11.97,0.84,821600,{"date":1645,"open":1641,"high":1029,"low":913,"close":1049,"change":238,"percent_change":333,"volume":1646,"transactions":9,"vwap":1049},"2025-09-17",931500,{"date":1648,"open":1024,"high":1016,"low":1007,"close":912,"change":270,"percent_change":1649,"volume":1650,"transactions":9,"vwap":912},"2025-09-16",-0.67,1151200,{"date":1652,"open":958,"high":1067,"low":917,"close":877,"change":20,"percent_change":1653,"volume":1654,"transactions":9,"vwap":877},"2025-09-15",0.42,919100,{"date":1656,"open":904,"high":1187,"low":917,"close":1049,"change":1068,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1049},"2025-09-12",-1.32,950100,{"date":1660,"open":965,"high":1191,"low":1661,"close":1031,"change":807,"percent_change":1313,"volume":1662,"transactions":9,"vwap":1031},"2025-09-11",11.52,863000,{"date":1664,"open":813,"high":849,"low":885,"close":1105,"change":389,"percent_change":676,"volume":1665,"transactions":9,"vwap":1105},"2025-09-10",938200,{"date":1667,"open":911,"high":1024,"low":965,"close":855,"change":302,"percent_change":199,"volume":1668,"transactions":9,"vwap":855},"2025-09-09",1243700,{"date":1670,"open":957,"high":1016,"low":789,"close":869,"change":432,"percent_change":1671,"volume":1672,"transactions":9,"vwap":869},"2025-09-08",-1.82,1554700,{"date":1674,"open":1043,"high":1172,"low":862,"close":904,"change":1307,"percent_change":798,"volume":1675,"transactions":9,"vwap":904},"2025-09-05",594200,{"date":1677,"open":964,"high":1043,"low":806,"close":1135,"change":467,"percent_change":1388,"volume":1678,"transactions":9,"vwap":1135},"2025-09-04",591600,{"date":1680,"open":780,"high":1067,"low":780,"close":804,"change":987,"percent_change":1681,"volume":1682,"transactions":9,"vwap":804},"2025-09-03",1.86,630200,{"date":1684,"open":788,"high":1641,"low":1105,"close":883,"change":302,"percent_change":502,"volume":1685,"transactions":9,"vwap":883},"2025-09-02",968800,{"date":1687,"open":911,"high":804,"low":886,"close":1049,"change":238,"percent_change":333,"volume":1688,"transactions":9,"vwap":1049},"2025-08-29",847200,{"date":1690,"open":871,"high":1641,"low":1105,"close":912,"change":844,"percent_change":748,"volume":1691,"transactions":9,"vwap":912},"2025-08-28",636500,{"date":1693,"open":971,"high":964,"low":1105,"close":806,"change":451,"percent_change":1694,"volume":1695,"transactions":9,"vwap":806},"2025-08-27",1.61,932500,{"date":1697,"open":855,"high":898,"low":787,"close":952,"change":20,"percent_change":1653,"volume":1698,"transactions":9,"vwap":952},"2025-08-26",955800,{"date":1700,"open":952,"high":871,"low":813,"close":788,"change":688,"percent_change":291,"volume":1701,"transactions":9,"vwap":788},"2025-08-25",762000,{"date":1703,"open":1089,"high":890,"low":1661,"close":890,"change":899,"percent_change":900,"volume":1704,"transactions":9,"vwap":890},"2025-08-22",963500,{"date":1706,"open":814,"high":906,"low":923,"close":905,"change":585,"percent_change":60,"volume":1707,"transactions":9,"vwap":905},"2025-08-21",857700,{"date":1709,"open":1710,"high":1454,"low":998,"close":929,"change":693,"percent_change":116,"volume":1711,"transactions":9,"vwap":929},"2025-08-20",11.35,1794900,{"date":1713,"open":1100,"high":871,"low":1710,"close":992,"change":1050,"percent_change":1714,"volume":1715,"transactions":9,"vwap":992},"2025-08-19",-2.82,1428500,{"date":1717,"open":813,"high":886,"low":779,"close":1105,"change":458,"percent_change":517,"volume":1718,"transactions":9,"vwap":1105},"2025-08-18",1471300,{"date":1720,"open":1661,"high":965,"low":981,"close":894,"change":467,"percent_change":1721,"volume":1722,"transactions":9,"vwap":894},"2025-08-15",0.95,1316300,{"date":1724,"open":1710,"high":906,"low":727,"close":1661,"change":399,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1661},"2025-08-14",0.61,1079600,{"date":1728,"open":931,"high":997,"low":1343,"close":1454,"change":281,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1454},"2025-08-13",1.42,1622700,{"date":1732,"open":1378,"high":827,"low":1240,"close":1443,"change":451,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1443},"2025-08-12",1.71,735700,{"date":1736,"open":734,"high":1443,"low":1274,"close":1239,"change":250,"percent_change":993,"volume":1737,"transactions":9,"vwap":1239},"2025-08-11",1058300,{"date":1739,"open":773,"high":827,"low":1274,"close":1426,"change":492,"percent_change":150,"volume":1740,"transactions":9,"vwap":1426},"2025-08-08",907400,{"date":1742,"open":735,"high":837,"low":721,"close":713,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":713},"2025-08-07",-0.15,-1.34,860100,{"date":1747,"open":821,"high":1126,"low":937,"close":734,"change":450,"percent_change":53,"volume":1748,"transactions":9,"vwap":734},"2025-08-06",1139300,{"date":1750,"open":728,"high":924,"low":1274,"close":1426,"change":585,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1426},"2025-08-05",1.08,986900,{"date":1754,"open":574,"high":827,"low":1321,"close":1384,"change":116,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1384},"2025-08-04",3.26,1414200,{"date":1758,"open":923,"high":937,"low":491,"close":1246,"change":858,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1246},"2025-08-01",4.99,1776800,{"date":1762,"open":1763,"high":319,"low":1763,"close":491,"change":585,"percent_change":1606,"volume":1764,"transactions":9,"vwap":491},"2025-07-31",10.03,1361800,{"date":1766,"open":343,"high":408,"low":531,"close":488,"change":389,"percent_change":698,"volume":1767,"transactions":9,"vwap":488},"2025-07-30",874900,{"date":1769,"open":319,"high":379,"low":488,"close":514,"change":636,"percent_change":1770,"volume":1771,"transactions":9,"vwap":514},"2025-07-29",-1.75,686500,{"date":1773,"open":310,"high":359,"low":501,"close":422,"change":450,"percent_change":451,"volume":1774,"transactions":9,"vwap":422},"2025-07-28",978900,{"date":1776,"open":500,"high":319,"low":466,"close":500,"change":313,"percent_change":1777,"volume":1778,"transactions":9,"vwap":500},"2025-07-25",-0.39,1580100,{"date":1780,"open":441,"high":1781,"low":466,"close":407,"change":1068,"percent_change":1416,"volume":1782,"transactions":9,"vwap":407},"2025-07-24",10.57,1468900,{"date":1784,"open":449,"high":768,"low":381,"close":320,"change":313,"percent_change":628,"volume":1785,"transactions":9,"vwap":320},"2025-07-23",1026100,{"date":1787,"open":439,"high":370,"low":687,"close":388,"change":53,"percent_change":1788,"volume":1789,"transactions":9,"vwap":388},"2025-07-22",1.74,991100,{"date":1791,"open":599,"high":332,"low":599,"close":408,"change":1058,"percent_change":1792,"volume":1793,"transactions":9,"vwap":408},"2025-07-21",1.67,476100,{"date":1795,"open":547,"high":675,"low":635,"close":1321,"change":270,"percent_change":1458,"volume":1796,"transactions":9,"vwap":1321},"2025-07-18",496200,{"date":1798,"open":499,"high":431,"low":499,"close":329,"change":585,"percent_change":1799,"volume":1800,"transactions":9,"vwap":329},"2025-07-17",1.18,782400,{"date":1802,"open":514,"high":396,"low":531,"close":635,"change":399,"percent_change":1803,"volume":1804,"transactions":9,"vwap":635},"2025-07-16",0.7,759500,{"date":1806,"open":747,"high":747,"low":1807,"close":501,"change":1434,"percent_change":1808,"volume":1809,"transactions":9,"vwap":501},"2025-07-15",10.06,-3.36,738500,{"date":1811,"open":1354,"high":1354,"low":329,"close":359,"change":281,"percent_change":1812,"volume":1813,"transactions":9,"vwap":359},"2025-07-14",1.56,724600,{"date":1815,"open":381,"high":474,"low":508,"close":329,"change":976,"percent_change":1816,"volume":1817,"transactions":9,"vwap":329},"2025-07-11",-2.47,797200,{"date":1819,"open":500,"high":414,"low":500,"close":457,"change":423,"percent_change":1820,"volume":1821,"transactions":9,"vwap":457},"2025-07-10",1.45,738200,{"date":1823,"open":319,"high":360,"low":431,"close":675,"change":131,"percent_change":162,"volume":1824,"transactions":9,"vwap":675},"2025-07-09",717700,{"date":1826,"open":508,"high":475,"low":343,"close":431,"change":415,"percent_change":1085,"volume":1827,"transactions":9,"vwap":431},"2025-07-08",781400,{"date":1829,"open":675,"high":675,"low":635,"close":310,"change":716,"percent_change":1033,"volume":1830,"transactions":9,"vwap":310},"2025-07-07",754100,{"date":1832,"open":466,"high":599,"low":508,"close":1320,"change":791,"percent_change":791,"volume":1833,"transactions":9,"vwap":1320},"2025-07-03",729300,{"date":1835,"open":439,"high":768,"low":514,"close":1320,"change":698,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1320},"2025-07-02",-1.92,1286300,{"date":1839,"open":422,"high":440,"low":422,"close":396,"change":1033,"percent_change":1183,"volume":1840,"transactions":9,"vwap":396},"2025-07-01",903900,{"date":1842,"open":508,"high":319,"low":635,"close":422,"change":1058,"percent_change":1843,"volume":1844,"transactions":9,"vwap":422},"2025-06-30",1.68,707700,{"date":1846,"open":488,"high":310,"low":312,"close":635,"change":20,"percent_change":1847,"volume":1848,"transactions":9,"vwap":635},"2025-06-27",0.5,2866400,{"date":1850,"open":1851,"high":310,"low":256,"close":309,"change":415,"percent_change":1852,"volume":1853,"transactions":9,"vwap":309},"2025-06-26",9.85,0.6,822100,{"date":1855,"open":499,"high":599,"low":624,"close":1763,"change":1167,"percent_change":1257,"volume":1856,"transactions":9,"vwap":1763},"2025-06-25",706400,{"date":1858,"open":1321,"high":422,"low":269,"close":329,"change":423,"percent_change":1859,"volume":1860,"transactions":9,"vwap":329},"2025-06-24",1.48,1011400,{"date":1862,"open":298,"high":491,"low":624,"close":488,"change":688,"percent_change":1202,"volume":1863,"transactions":9,"vwap":488},"2025-06-23",1372500,{"date":1865,"open":342,"high":1321,"low":531,"close":635,"change":1058,"percent_change":1733,"volume":1866,"transactions":9,"vwap":635},"2025-06-20",2954900,{"date":1868,"open":657,"high":635,"low":267,"close":342,"change":270,"percent_change":87,"volume":1869,"transactions":9,"vwap":342},"2025-06-18",826300,{"date":1871,"open":298,"high":499,"low":516,"close":657,"change":1743,"percent_change":1872,"volume":1873,"transactions":9,"vwap":657},"2025-06-17",-1.47,671700,{"date":1875,"open":501,"high":547,"low":516,"close":466,"change":72,"percent_change":1876,"volume":1877,"transactions":9,"vwap":466},"2025-06-16",2.1,940100,{"date":1879,"open":312,"high":466,"low":256,"close":490,"change":1743,"percent_change":1880,"volume":1881,"transactions":9,"vwap":490},"2025-06-13",-1.48,1193300,{"date":1883,"open":431,"high":431,"low":1807,"close":635,"change":302,"percent_change":1884,"volume":1885,"transactions":9,"vwap":635},"2025-06-12",-1.36,1132800,{"date":1887,"open":500,"high":379,"low":514,"close":431,"change":415,"percent_change":1085,"volume":1888,"transactions":9,"vwap":431},"2025-06-11",1650000,{"date":1890,"open":1891,"high":310,"low":1892,"close":310,"change":694,"percent_change":1893,"volume":1894,"transactions":9,"vwap":310},"2025-06-10",9.89,9.83,3.97,921900,{"date":1896,"open":598,"high":488,"low":280,"close":1892,"change":228,"percent_change":219,"volume":1897,"transactions":9,"vwap":1892},"2025-06-09",1794300,{"date":1899,"open":624,"high":309,"low":531,"close":658,"change":313,"percent_change":188,"volume":1900,"transactions":9,"vwap":658},"2025-06-06",941600,{"date":1902,"open":615,"high":1763,"low":1903,"close":516,"change":167,"percent_change":1904,"volume":1905,"transactions":9,"vwap":516},"2025-06-05",9.67,2.04,1012600,{"date":1907,"open":523,"high":532,"low":277,"close":1908,"change":959,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-06-04",9.8,-0.71,1580300,{"date":1912,"open":615,"high":267,"low":1913,"close":1914,"change":415,"percent_change":1725,"volume":1915,"transactions":9,"vwap":1914},"2025-06-03",9.69,9.87,1393900,{"date":1917,"open":1918,"high":531,"low":277,"close":280,"change":959,"percent_change":1909,"volume":1919,"transactions":9,"vwap":280},"2025-06-02",9.84,1695000,{"date":1921,"open":280,"high":267,"low":269,"close":288,"change":450,"percent_change":167,"volume":1922,"transactions":9,"vwap":288},"2025-05-30",2035600,{"date":1924,"open":615,"high":1914,"low":290,"close":278,"change":1605,"percent_change":1059,"volume":1925,"transactions":9,"vwap":278},"2025-05-29",1439300,{"date":1927,"open":624,"high":321,"low":1928,"close":1929,"change":1202,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-05-28",9.71,9.72,-2.99,1143400,{"date":1933,"open":1851,"high":635,"low":1934,"close":624,"change":987,"percent_change":1935,"volume":1936,"transactions":9,"vwap":624},"2025-05-27",9.79,2.24,1890600,{"date":1938,"open":1851,"high":1851,"low":1913,"close":1908,"change":270,"percent_change":1154,"volume":1939,"transactions":9,"vwap":1908},"2025-05-23",1255700,{"date":1941,"open":321,"high":514,"low":266,"close":288,"change":676,"percent_change":1942,"volume":1943,"transactions":9,"vwap":288},"2025-05-22",-1.69,2237400,{"date":1945,"open":309,"high":488,"low":658,"close":657,"change":755,"percent_change":1613,"volume":1946,"transactions":9,"vwap":657},"2025-05-21",1234800,{"date":1948,"open":490,"high":310,"low":598,"close":488,"change":131,"percent_change":1949,"volume":1950,"transactions":9,"vwap":488},"2025-05-20",0.9,1231400,{"date":1952,"open":531,"high":321,"low":301,"close":624,"change":249,"percent_change":442,"volume":1953,"transactions":9,"vwap":624},"2025-05-19",1153800,{"date":1955,"open":329,"high":431,"low":624,"close":1763,"change":1167,"percent_change":1257,"volume":1956,"transactions":9,"vwap":1763},"2025-05-16",1229100,{"date":1958,"open":501,"high":396,"low":501,"close":329,"change":167,"percent_change":1959,"volume":1960,"transactions":9,"vwap":329},"2025-05-15",1.99,1610300,{"date":1962,"open":1963,"high":359,"low":1964,"close":1807,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1807},"2025-05-14",9.5,9.49,0.74,7.94,2654600,{"date":1969,"open":1970,"high":1963,"low":1971,"close":1972,"change":228,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-05-13",9.39,9.27,9.32,-1.38,1313000,{"date":1976,"open":289,"high":1977,"low":1978,"close":1979,"change":755,"percent_change":1284,"volume":1980,"transactions":9,"vwap":1979},"2025-05-12",9.64,9.35,9.45,1466400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":716,"percent_change":467,"volume":1987,"transactions":9,"vwap":1986},"2025-05-09",9.55,9.62,9.48,9.51,851100,{"date":1989,"open":1984,"high":1990,"low":617,"close":1963,"change":250,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1963},"2025-05-08",9.68,-1.14,1531400,{"date":1994,"open":288,"high":616,"low":1995,"close":1996,"change":698,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-05-07",9.56,9.61,-2.04,2162400,{"date":2000,"open":1990,"high":1851,"low":1985,"close":280,"change":693,"percent_change":2001,"volume":2002,"transactions":9,"vwap":280},"2025-05-06",0.41,1556200,{"date":2004,"open":624,"high":343,"low":257,"close":257,"change":1068,"percent_change":677,"volume":2005,"transactions":9,"vwap":257},"2025-05-05",1347600,{"date":2007,"open":2008,"high":449,"low":2008,"close":267,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":267},"2025-05-02",9.21,-1.44,-12.66,2582200,{"date":2013,"open":924,"high":789,"low":1426,"close":789,"change":238,"percent_change":899,"volume":2014,"transactions":9,"vwap":789},"2025-05-01",1080800,{"date":2016,"open":885,"high":885,"low":833,"close":924,"change":1068,"percent_change":303,"volume":2017,"transactions":9,"vwap":924},"2025-04-30",1041900,{"date":2019,"open":1126,"high":1089,"low":812,"close":981,"change":415,"percent_change":2020,"volume":2021,"transactions":9,"vwap":981},"2025-04-29",0.52,925900,{"date":2023,"open":833,"high":1018,"low":735,"close":1126,"change":423,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1126},"2025-04-28",1.33,1095500,{"date":2027,"open":1274,"high":819,"low":706,"close":1443,"change":451,"percent_change":1733,"volume":2028,"transactions":9,"vwap":1443},"2025-04-25",948600,{"date":2030,"open":736,"high":937,"low":736,"close":1239,"change":399,"percent_change":121,"volume":2031,"transactions":9,"vwap":1239},"2025-04-24",830800,{"date":180,"open":721,"high":1401,"low":720,"close":1359,"change":238,"percent_change":682,"volume":2033,"transactions":9,"vwap":1359},775600]