[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPSN":3,"homepage-market-summary":29,"stock-historical-LPSN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LPSN","2026-09-03",{"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},"LivePerson Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","LivePerson Inc is the enterprise leader in digital customer conversation. The Conversational Cloud, the Companies enterprise-class digital customer conversation platform, is trusted by the brands to accelerate their contact center transformation, orchestrate conversations across all channels, departments, and systems, increase agent productivity, and deliver more personalized, AI-empowered customer experiences. The company has a presence in the United States, Asia-Pacific, Latin America, and Europe.","615","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.1,3.23,3.235,3.07,0,743328.319587,3915,3.1382,9,1.4,238961.87984546958,22.4,6640,{"status":30,"indices":31,"watchlist":75,"sectors":98,"benchmarks":153},"success",[32,41,48,55,62,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":61,"date":40},"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":37,"is_up":38,"sparkline":67,"date":40},"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":38,"sparkline":74,"date":40},"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",[76,84,91],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":83},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":83},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":83},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":38},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},21.6,221218,80744460.364458,-77.78,"2025-03-24",[184,185,195,205,215,225,235,243,252,260,270,278,288,294,301,312,322,330,339,350,361,371,381,391,402,412,420,429,439,447,456,464,472,482,489,498,505,510,514,519,523,529,534,540,546,551,557,563,568,572,577,581,587,592,598,604,609,616,624,627,630,638,641,648,655,660,667,672,676,681,685,690,693,697,701,706,710,713,716,720,724,730,735,739,744,750,756,761,764,770,774,778,782,787,793,801,809,816,822,827,831,835,839,843,847,851,855,861,864,869,877,881,886,890,896,899,903,908,911,915,920,923,927,931,936,941,948,953,958,962,966,971,974,977,980,984,988,992,996,1000,1004,1007,1012,1017,1020,1025,1031,1035,1039,1043,1047,1050,1053,1058,1063,1067,1072,1075,1080,1084,1090,1098,1106,1112,1119,1125,1131,1138,1145,1151,1157,1161,1167,1172,1175,1182,1188,1193,1200,1208,1214,1220,1226,1233,1241,1248,1254,1260,1267,1274,1278,1285,1290,1295,1301,1306,1310,1316,1321,1327,1333,1341,1349,1354,1361,1368,1376,1382,1390,1397,1404,1412,1418,1424,1432,1439,1447,1454,1462,1467,1473,1480,1485,1492,1500,1503,1508,1515,1520,1524,1530,1534,1540,1545,1552,1559,1564,1568,1572,1576,1579,1586,1590,1594,1601,1607,1614,1619,1626,1632,1637,1641,1644,1647,1650,1654,1660,1666,1672,1677,1683,1688,1692,1696,1699,1703,1707,1711,1717,1724,1731,1734,1741,1745,1748,1754,1757,1761,1766,1770,1774,1777,1780,1783,1786,1790,1793,1796,1800,1804,1808,1813,1817,1821,1825,1828,1833,1837,1841,1844,1848,1853,1860,1865,1868,1872,1877,1881,1885,1890,1894,1898,1901,1904,1908,1912,1916,1920,1924,1928,1931,1934,1937,1941,1945,1949,1953,1958,1962,1966,1970,1974,1978,1982,1986,1989,1993,1997,2000,2004,2007,2010,2013,2017,2021,2024,2027,2030,2034,2037,2040,2043,2047,2051,2055,2058,2062,2066,2069,2073,2076,2080,2084,2088,2092],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":188,"low":189,"close":16,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-02",2.97,3.25,2.945,0.13,4.38,891419.478906,7126,3.0933,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-01",3.05,3.08,2.94,-0.13,-4.19,394641.787767,2485,2.9839,{"date":206,"open":207,"high":208,"low":209,"close":16,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-31",2.8,3.125,2.7845,0.28,9.93,455812.543444,3273,2.9457,{"date":216,"open":207,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-28",2.84,2.68,2.82,0.03,1.08,127228.822193,1047,2.7518,{"date":226,"open":227,"high":207,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-27",2.73,2.72,2.79,0.08,2.95,123415.328117,1223,2.7565,{"date":236,"open":228,"high":229,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-26",2.71,-0.06,-2.17,60216.76627,456,2.7395,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":230,"percent_change":187,"volume":249,"transactions":250,"vwap":251},"2026-08-25",2.67,2.8601,2.64,2.77,273390.015688,1745,2.7672,{"date":253,"open":217,"high":217,"low":218,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-24",2.69,-0.14,-4.95,296532.594365,2799,2.7497,{"date":261,"open":262,"high":263,"low":245,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-21",2.74,2.885,2.83,0.09,3.28,277555.541788,2709,2.8184,{"date":271,"open":272,"high":273,"low":227,"close":262,"change":255,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-20",2.9,2.9499,-4.86,239727.663819,1610,2.8322,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":151,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-19",2.89,2.92,2.81,2.88,1.41,287229.962971,2000,2.8638,{"date":289,"open":207,"high":281,"low":290,"close":217,"change":20,"percent_change":20,"volume":291,"transactions":292,"vwap":293},"2026-08-18",2.78,208222.992411,1587,2.8486,{"date":295,"open":280,"high":272,"low":282,"close":217,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-17",-0.005,-0.18,163154.9822,1854,2.8763,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-14",2.86,2.9874,2.805,2.845,-0.065,-2.23,305502.541779,3715,2.8939,{"date":313,"open":290,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-13",2.915,2.746657,2.91,0.15,5.43,271821.099471,2393,2.8171,{"date":323,"open":218,"high":199,"low":324,"close":325,"change":151,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-12",2.59,2.76,1.47,286269.643366,4194,2.7894,{"date":331,"open":332,"high":228,"low":333,"close":228,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-11",2.55,2.5,0.19,7.51,354669.947682,3723,2.595,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-10",2.45,2.6365,2.43,2.53,-0.09,-3.44,273804.435246,1814,2.5043,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-07",2.24,2.775,2.2,2.62,0.41,18.55,894561.639808,7412,2.5593,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-06",2.33,2.14,2.21,0.095,4.49,291544.55329,1820,2.2578,{"date":372,"open":352,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-05",2.31,2.025,2.115,-0.075,-3.42,446115.442151,2719,2.1926,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-04",1.86,2.29,2.19,0.4,22.35,614755.542293,4783,2.1532,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-03",1.78,1.82,1.765,1.79,0.02,1.13,83039.136385,599,1.7915,{"date":403,"open":393,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-07-31",1.81,1.76,1.77,-0.01,-0.56,52826.128968,417,1.7819,{"date":413,"open":414,"high":415,"low":416,"close":393,"change":20,"percent_change":20,"volume":417,"transactions":418,"vwap":419},"2026-07-30",1.8,1.87,1.755,89403.867265,1010,1.7988,{"date":421,"open":415,"high":422,"low":423,"close":393,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-29",1.885,1.7701,-0.08,-4.3,96072.41049,802,1.8266,{"date":430,"open":431,"high":432,"low":433,"close":383,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-28",1.69,1.88,1.655,0.17,10.06,112047.287752,845,1.7513,{"date":440,"open":441,"high":431,"low":441,"close":431,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-27",1.62,0.16,10.46,75948.690405,771,1.6501,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":397,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-24",1.55,1.61,1.53,1.32,38685.130257,463,1.5608,{"date":457,"open":458,"high":459,"low":25,"close":460,"change":20,"percent_change":20,"volume":461,"transactions":462,"vwap":463},"2026-07-23",1.5,1.535,1.51,63803.209338,477,1.4897,{"date":465,"open":466,"high":467,"low":460,"close":460,"change":238,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-22",1.58,1.595,-3.82,55810.770308,514,1.5441,{"date":473,"open":474,"high":450,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-21",1.59,1.56,1.57,-0.05,-3.09,71334.832177,946,1.5855,{"date":483,"open":433,"high":484,"low":441,"close":441,"change":238,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-20",1.66,-3.57,40459.256501,548,1.6344,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-07-17",1.74,1.75,1.67,1.68,-0.04,-2.33,45400,{"date":499,"open":500,"high":492,"low":431,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-16",1.7,1.72,-0.02,-1.15,60200,{"date":506,"open":393,"high":394,"low":431,"close":491,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":491},"2026-07-15",-0.03,-1.69,54300,{"date":511,"open":405,"high":396,"low":405,"close":406,"change":397,"percent_change":512,"volume":513,"transactions":9,"vwap":406},"2026-07-14",1.14,30800,{"date":515,"open":404,"high":516,"low":492,"close":492,"change":345,"percent_change":517,"volume":518,"transactions":9,"vwap":492},"2026-07-13",1.84,-4.89,41700,{"date":520,"open":394,"high":383,"low":396,"close":516,"change":397,"percent_change":521,"volume":522,"transactions":9,"vwap":516},"2026-07-10",1.1,29100,{"date":524,"open":491,"high":394,"low":525,"close":394,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":394},"2026-07-09",1.73,0.07,4,31500,{"date":530,"open":492,"high":405,"low":431,"close":492,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":492},"2026-07-08",0.01,0.57,157400,{"date":535,"open":536,"high":537,"low":491,"close":491,"change":200,"percent_change":538,"volume":539,"transactions":9,"vwap":491},"2026-07-07",1.85,1.89,-6.95,102200,{"date":541,"open":542,"high":543,"low":542,"close":415,"change":238,"percent_change":544,"volume":545,"transactions":9,"vwap":415},"2026-07-06",1.83,1.92,-3.11,159100,{"date":547,"open":543,"high":95,"low":432,"close":548,"change":407,"percent_change":549,"volume":550,"transactions":9,"vwap":548},"2026-07-02",1.93,-0.52,80700,{"date":552,"open":536,"high":553,"low":536,"close":554,"change":151,"percent_change":555,"volume":556,"transactions":9,"vwap":554},"2026-07-01",1.96,1.94,2.11,158600,{"date":558,"open":383,"high":548,"low":536,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-06-30",1.9,0.06,3.26,54700,{"date":564,"open":537,"high":559,"low":404,"close":516,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":516},"2026-06-29",-0.11,-5.64,70900,{"date":569,"open":414,"high":95,"low":414,"close":95,"change":190,"percent_change":570,"volume":571,"transactions":9,"vwap":95},"2026-06-26",7.14,105600,{"date":573,"open":548,"high":554,"low":394,"close":394,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":394},"2026-06-25",-0.1,-5.21,78700,{"date":578,"open":554,"high":579,"low":559,"close":543,"change":20,"percent_change":20,"volume":580,"transactions":9,"vwap":543},"2026-06-24",1.99,111200,{"date":582,"open":95,"high":583,"low":584,"close":543,"change":495,"percent_change":585,"volume":586,"transactions":9,"vwap":543},"2026-06-23",2,1.91,-2.04,53500,{"date":588,"open":583,"high":589,"low":95,"close":553,"change":477,"percent_change":590,"volume":591,"transactions":9,"vwap":553},"2026-06-22",2.05,-2.49,83400,{"date":593,"open":594,"high":595,"low":583,"close":594,"change":495,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-06-18",2.01,2.09,-1.95,115500,{"date":599,"open":95,"high":600,"low":554,"close":589,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":589},"2026-06-17",2.12,0.1,5.13,165600,{"date":605,"open":589,"high":606,"low":95,"close":95,"change":424,"percent_change":607,"volume":608,"transactions":9,"vwap":95},"2026-06-16",2.06,-3.94,166400,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":502,"percent_change":615,"volume":567,"transactions":9,"vwap":614},"2026-06-15",2.08,2.13,2.02,2.03,-0.98,{"date":617,"open":618,"high":619,"low":620,"close":589,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":589},"2026-06-12",2.1,2.17,2.04,-0.07,-3.3,90500,{"date":625,"open":595,"high":612,"low":620,"close":600,"change":151,"percent_change":543,"volume":626,"transactions":9,"vwap":600},"2026-06-11",58300,{"date":628,"open":606,"high":600,"low":606,"close":611,"change":531,"percent_change":167,"volume":629,"transactions":9,"vwap":611},"2026-06-10",53300,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":621,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-06-09",2.15,2.16,1.98,2.07,-3.27,78200,{"date":639,"open":595,"high":632,"low":595,"close":364,"change":151,"percent_change":559,"volume":640,"transactions":9,"vwap":364},"2026-06-08",80400,{"date":642,"open":643,"high":644,"low":595,"close":618,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":618},"2026-06-05",2.23,2.27,-0.16,-7.08,88800,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":531,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-06-04",2.22,2.3,2.26,0.44,79700,{"date":656,"open":651,"high":651,"low":650,"close":657,"change":574,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-03",2.25,-4.26,83200,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":238,"percent_change":590,"volume":666,"transactions":9,"vwap":665},"2026-06-02",2.38,2.41,2.34,2.35,156100,{"date":668,"open":650,"high":669,"low":650,"close":663,"change":81,"percent_change":670,"volume":671,"transactions":9,"vwap":663},"2026-06-01",2.44,6.17,114500,{"date":673,"open":652,"high":363,"low":650,"close":644,"change":397,"percent_change":674,"volume":675,"transactions":9,"vwap":644},"2026-05-29",0.89,91300,{"date":677,"open":612,"high":652,"low":612,"close":657,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":657},"2026-05-28",0.12,5.63,101100,{"date":682,"open":611,"high":633,"low":606,"close":612,"change":397,"percent_change":683,"volume":684,"transactions":9,"vwap":612},"2026-05-27",0.95,124500,{"date":686,"open":687,"high":687,"low":618,"close":555,"change":621,"percent_change":688,"volume":689,"transactions":9,"vwap":555},"2026-05-26",2.18,-3.21,97800,{"date":691,"open":632,"high":352,"low":632,"close":687,"change":531,"percent_change":136,"volume":692,"transactions":9,"vwap":687},"2026-05-22",114100,{"date":694,"open":606,"high":687,"low":620,"close":619,"change":601,"percent_change":695,"volume":696,"transactions":9,"vwap":619},"2026-05-21",4.83,59300,{"date":698,"open":595,"high":595,"low":583,"close":635,"change":560,"percent_change":699,"volume":700,"transactions":9,"vwap":635},"2026-05-20",2.99,97400,{"date":702,"open":633,"high":687,"low":583,"close":594,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":594},"2026-05-19",-0.15,-6.94,152500,{"date":707,"open":354,"high":644,"low":612,"close":633,"change":238,"percent_change":708,"volume":709,"transactions":9,"vwap":633},"2026-05-18",-2.7,241400,{"date":711,"open":364,"high":651,"low":612,"close":650,"change":151,"percent_change":542,"volume":712,"transactions":9,"vwap":650},"2026-05-15",134000,{"date":714,"open":633,"high":352,"low":364,"close":687,"change":220,"percent_change":25,"volume":715,"transactions":9,"vwap":687},"2026-05-14",101500,{"date":717,"open":365,"high":650,"low":612,"close":632,"change":424,"percent_change":718,"volume":719,"transactions":9,"vwap":632},"2026-05-13",-3.59,101900,{"date":721,"open":363,"high":664,"low":643,"close":643,"change":565,"percent_change":722,"volume":723,"transactions":9,"vwap":643},"2026-05-12",-4.7,89800,{"date":725,"open":726,"high":726,"low":363,"close":664,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":664},"2026-05-11",2.51,-0.19,-7.51,211600,{"date":731,"open":247,"high":247,"low":732,"close":344,"change":703,"percent_change":733,"volume":734,"transactions":9,"vwap":344},"2026-05-08",2.49,-5.6,117800,{"date":736,"open":344,"high":218,"low":344,"close":218,"change":434,"percent_change":737,"volume":738,"transactions":9,"vwap":218},"2026-05-07",6.77,125000,{"date":740,"open":741,"high":741,"low":732,"close":726,"change":507,"percent_change":742,"volume":743,"transactions":9,"vwap":726},"2026-05-06",2.58,-1.18,130400,{"date":745,"open":218,"high":746,"low":344,"close":747,"change":565,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-05-05",2.7,2.54,-4.15,144200,{"date":751,"open":752,"high":228,"low":753,"close":752,"change":507,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-04",2.65,2.61,-1.12,93000,{"date":757,"open":741,"high":254,"low":758,"close":218,"change":81,"percent_change":759,"volume":760,"transactions":9,"vwap":218},"2026-05-01",2.48,5.51,104700,{"date":762,"open":332,"high":763,"low":732,"close":747,"change":526,"percent_change":264,"volume":680,"transactions":9,"vwap":747},"2026-04-30",2.57,{"date":765,"open":245,"high":245,"low":341,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-04-29",2.47,-0.2,-7.49,134600,{"date":771,"open":247,"high":325,"low":247,"close":245,"change":407,"percent_change":772,"volume":773,"transactions":9,"vwap":245},"2026-04-28",-0.37,125200,{"date":775,"open":218,"high":228,"low":247,"close":218,"change":495,"percent_change":776,"volume":777,"transactions":9,"vwap":218},"2026-04-27",-1.47,97900,{"date":779,"open":355,"high":227,"low":324,"close":228,"change":151,"percent_change":780,"volume":781,"transactions":9,"vwap":228},"2026-04-24",1.49,152800,{"date":783,"open":784,"high":325,"low":332,"close":218,"change":255,"percent_change":785,"volume":786,"transactions":9,"vwap":218},"2026-04-23",2.75,-4.96,199400,{"date":788,"open":789,"high":789,"low":237,"close":219,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":219},"2026-04-22",3.24,-0.33,-10.48,420800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":297,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-04-21",3.46,3.5,3.09,3.15,-5.41,698700,{"date":802,"open":803,"high":804,"low":198,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-04-20",3.2,3.34,3.33,0.05,1.52,82300,{"date":810,"open":811,"high":812,"low":813,"close":266,"change":407,"percent_change":814,"volume":815,"transactions":9,"vwap":266},"2026-04-17",3.3,3.45,3.22,-0.3,124400,{"date":817,"open":818,"high":811,"low":819,"close":820,"change":526,"percent_change":619,"volume":821,"transactions":9,"vwap":820},"2026-04-16",3.27,3.12,3.29,62900,{"date":823,"open":19,"high":17,"low":824,"close":813,"change":89,"percent_change":825,"volume":826,"transactions":9,"vwap":813},"2026-04-15",3.06,7.33,163600,{"date":828,"open":281,"high":824,"low":272,"close":829,"change":230,"percent_change":262,"volume":830,"transactions":9,"vwap":829},"2026-04-14",3,88600,{"date":832,"open":746,"high":281,"low":746,"close":281,"change":53,"percent_change":833,"volume":834,"transactions":9,"vwap":281},"2026-04-13",6.57,75400,{"date":836,"open":207,"high":837,"low":228,"close":262,"change":621,"percent_change":590,"volume":838,"transactions":9,"vwap":262},"2026-04-10",2.85,92700,{"date":840,"open":784,"high":219,"low":746,"close":282,"change":397,"percent_change":841,"volume":842,"transactions":9,"vwap":282},"2026-04-09",0.72,65800,{"date":844,"open":316,"high":699,"low":290,"close":229,"change":220,"percent_change":845,"volume":846,"transactions":9,"vwap":229},"2026-04-08",1.09,87100,{"date":848,"open":325,"high":303,"low":227,"close":325,"change":407,"percent_change":849,"volume":850,"transactions":9,"vwap":325},"2026-04-07",-0.36,76600,{"date":852,"open":324,"high":282,"low":741,"close":248,"change":53,"percent_change":853,"volume":854,"transactions":9,"vwap":248},"2026-04-06",6.95,77600,{"date":856,"open":726,"high":857,"low":858,"close":324,"change":397,"percent_change":859,"volume":860,"transactions":9,"vwap":324},"2026-04-02",2.63,2.46,0.78,49900,{"date":862,"open":741,"high":857,"low":344,"close":763,"change":397,"percent_change":859,"volume":863,"transactions":9,"vwap":763},"2026-04-01",82700,{"date":865,"open":858,"high":355,"low":866,"close":332,"change":442,"percent_change":867,"volume":868,"transactions":9,"vwap":332},"2026-03-31",2.42,6.69,95200,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-03-30",2.6,2.37,2.39,-0.21,-8.08,86900,{"date":878,"open":857,"high":857,"low":858,"close":871,"change":424,"percent_change":879,"volume":880,"transactions":9,"vwap":871},"2026-03-27",-2.99,285400,{"date":882,"open":763,"high":290,"low":883,"close":218,"change":678,"percent_change":884,"volume":885,"transactions":9,"vwap":218},"2026-03-26",2.56,4.69,194800,{"date":887,"open":758,"high":857,"low":758,"close":883,"change":265,"percent_change":888,"volume":889,"transactions":9,"vwap":883},"2026-03-25",3.64,140400,{"date":891,"open":732,"high":892,"low":893,"close":766,"change":345,"percent_change":894,"volume":895,"transactions":9,"vwap":766},"2026-03-24",2.52,2.4,-3.52,113700,{"date":897,"open":333,"high":763,"low":893,"close":883,"change":526,"percent_change":282,"volume":898,"transactions":9,"vwap":883},"2026-03-23",91400,{"date":900,"open":741,"high":871,"low":873,"close":732,"change":112,"percent_change":901,"volume":902,"transactions":9,"vwap":732},"2026-03-20",-6.39,231000,{"date":904,"open":763,"high":245,"low":344,"close":905,"change":531,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-03-19",2.66,0.38,112000,{"date":909,"open":245,"high":218,"low":344,"close":752,"change":507,"percent_change":754,"volume":910,"transactions":9,"vwap":752},"2026-03-18",178900,{"date":912,"open":229,"high":207,"low":218,"close":218,"change":345,"percent_change":913,"volume":914,"transactions":9,"vwap":218},"2026-03-17",-3.25,169200,{"date":916,"open":218,"high":272,"low":218,"close":248,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":248},"2026-03-16",0.11,4.14,269300,{"date":921,"open":325,"high":837,"low":247,"close":905,"change":507,"percent_change":754,"volume":922,"transactions":9,"vwap":905},"2026-03-13",221100,{"date":924,"open":248,"high":248,"low":905,"close":254,"change":424,"percent_change":925,"volume":926,"transactions":9,"vwap":254},"2026-03-12",-2.89,268100,{"date":928,"open":837,"high":272,"low":237,"close":248,"change":424,"percent_change":929,"volume":930,"transactions":9,"vwap":248},"2026-03-11",-2.81,267100,{"date":932,"open":933,"high":933,"low":264,"close":837,"change":703,"percent_change":934,"volume":935,"transactions":9,"vwap":837},"2026-03-10",3.02,-5,175000,{"date":937,"open":938,"high":803,"low":187,"close":829,"change":874,"percent_change":939,"volume":940,"transactions":9,"vwap":829},"2026-03-09",3.16,-6.54,233200,{"date":942,"open":804,"high":943,"low":944,"close":945,"change":645,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-06",3.37,3.13,3.21,-4.75,87000,{"date":949,"open":819,"high":950,"low":819,"close":943,"change":107,"percent_change":951,"volume":952,"transactions":9,"vwap":943},"2026-03-05",3.43,7.67,281300,{"date":954,"open":955,"high":956,"low":797,"close":944,"change":560,"percent_change":95,"volume":957,"transactions":9,"vwap":944},"2026-03-04",3.11,3.19,88900,{"date":959,"open":272,"high":960,"low":264,"close":19,"change":265,"percent_change":933,"volume":961,"transactions":9,"vwap":19},"2026-03-03",3.14,84800,{"date":963,"open":282,"high":824,"low":282,"close":146,"change":917,"percent_change":964,"volume":965,"transactions":9,"vwap":146},"2026-03-02",3.83,85500,{"date":967,"open":283,"high":272,"low":229,"close":968,"change":507,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-02-27",2.87,-1.03,46200,{"date":972,"open":229,"high":187,"low":229,"close":272,"change":526,"percent_change":766,"volume":973,"transactions":9,"vwap":272},"2026-02-26",75700,{"date":975,"open":248,"high":217,"low":228,"close":264,"change":265,"percent_change":266,"volume":976,"transactions":9,"vwap":264},"2026-02-25",48700,{"date":978,"open":905,"high":303,"low":247,"close":262,"change":560,"percent_change":352,"volume":979,"transactions":9,"vwap":262},"2026-02-24",69200,{"date":981,"open":207,"high":207,"low":857,"close":218,"change":703,"percent_change":982,"volume":983,"transactions":9,"vwap":218},"2026-02-23",-5.3,128700,{"date":985,"open":248,"high":986,"low":228,"close":264,"change":407,"percent_change":987,"volume":629,"transactions":9,"vwap":264},"2026-02-20",2.93,-0.35,{"date":989,"open":290,"high":283,"low":262,"close":217,"change":502,"percent_change":990,"volume":991,"transactions":9,"vwap":217},"2026-02-19",-0.7,118100,{"date":993,"open":746,"high":231,"low":254,"close":303,"change":334,"percent_change":994,"volume":995,"transactions":9,"vwap":303},"2026-02-18",7.12,154000,{"date":997,"open":237,"high":262,"low":883,"close":245,"change":424,"percent_change":998,"volume":999,"transactions":9,"vwap":245},"2026-02-17",-2.91,99200,{"date":1001,"open":282,"high":264,"low":254,"close":784,"change":397,"percent_change":1002,"volume":1003,"transactions":9,"vwap":784},"2026-02-13",0.73,76500,{"date":1005,"open":272,"high":986,"low":857,"close":227,"change":703,"percent_change":575,"volume":1006,"transactions":9,"vwap":227},"2026-02-12",227200,{"date":1008,"open":933,"high":197,"low":217,"close":283,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":283},"2026-02-11",-0.12,-4,80000,{"date":1013,"open":197,"high":1014,"low":146,"close":829,"change":477,"percent_change":1015,"volume":1016,"transactions":9,"vwap":829},"2026-02-10",3.18,-1.64,71100,{"date":1018,"open":933,"high":198,"low":199,"close":197,"change":397,"percent_change":37,"volume":1019,"transactions":9,"vwap":197},"2026-02-09",77700,{"date":1021,"open":303,"high":19,"low":303,"close":1022,"change":442,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-02-06",3.03,5.57,69300,{"date":1026,"open":1027,"high":198,"low":219,"close":968,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":968},"2026-02-05",3.01,-0.27,-8.6,94400,{"date":1032,"open":1033,"high":803,"low":829,"close":960,"change":265,"percent_change":231,"volume":1034,"transactions":9,"vwap":960},"2026-02-04",3.04,129100,{"date":1036,"open":1033,"high":824,"low":283,"close":197,"change":151,"percent_change":1037,"volume":1038,"transactions":9,"vwap":197},"2026-02-03",1.33,220500,{"date":1040,"open":197,"high":960,"low":146,"close":1027,"change":621,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1027},"2026-02-02",-2.27,193800,{"date":1044,"open":1014,"high":818,"low":1033,"close":198,"change":727,"percent_change":1045,"volume":1046,"transactions":9,"vwap":198},"2026-01-30",-5.81,125300,{"date":1048,"open":938,"high":805,"low":197,"close":818,"change":230,"percent_change":726,"volume":1049,"transactions":9,"vwap":818},"2026-01-29",203500,{"date":1051,"open":944,"high":561,"low":819,"close":956,"change":220,"percent_change":683,"volume":1052,"transactions":9,"vwap":956},"2026-01-28",186800,{"date":1054,"open":938,"high":1055,"low":933,"close":938,"change":502,"percent_change":1056,"volume":1057,"transactions":9,"vwap":938},"2026-01-27",3.17,-0.63,194700,{"date":1059,"open":17,"high":1060,"low":960,"close":1014,"change":621,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1014},"2026-01-26",3.32,-2.15,176900,{"date":1064,"open":561,"high":820,"low":1055,"close":188,"change":507,"percent_change":1065,"volume":1066,"transactions":9,"vwap":188},"2026-01-23",-0.91,91700,{"date":1068,"open":824,"high":804,"low":1033,"close":266,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":266},"2026-01-22",0.23,7.54,226700,{"date":1073,"open":187,"high":955,"low":199,"close":197,"change":397,"percent_change":37,"volume":1074,"transactions":9,"vwap":197},"2026-01-21",164400,{"date":1076,"open":829,"high":938,"low":1077,"close":1022,"change":574,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1022},"2026-01-20",2.96,-3.19,257400,{"date":1081,"open":561,"high":266,"low":16,"close":944,"change":255,"percent_change":1082,"volume":1083,"transactions":9,"vwap":944},"2026-01-16",-4.28,223300,{"date":1085,"open":1086,"high":1086,"low":561,"close":818,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":818},"2026-01-15",3.54,-0.28,-7.89,251600,{"date":1091,"open":1092,"high":1093,"low":796,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-01-14",3.78,3.79,3.55,-0.25,-6.58,378200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":255,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-01-13",3.86,3.89,3.7,3.8,-3.55,158800,{"date":1107,"open":964,"high":1108,"low":1109,"close":1110,"change":601,"percent_change":871,"volume":1111,"transactions":9,"vwap":1110},"2026-01-12",3.98,3.76,3.94,188800,{"date":1113,"open":1114,"high":1115,"low":1109,"close":1116,"change":727,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-01-09",4.03,4.12,3.84,-4.71,185600,{"date":1120,"open":527,"high":1121,"low":1122,"close":1114,"change":531,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1114},"2026-01-08",4.09,3.91,0.25,158000,{"date":1126,"open":918,"high":1127,"low":1128,"close":1128,"change":703,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-01-07",4.19,4.02,-3.6,82000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":265,"percent_change":365,"volume":1137,"transactions":9,"vwap":1136},"2026-01-06",4.07,4.18,4.05,4.17,80900,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":334,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-01-05",3.93,4.23,4.08,4.88,219100,{"date":1146,"open":1147,"high":1148,"low":1093,"close":1101,"change":397,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1101},"2026-01-02",3.88,3.97,0.52,209200,{"date":1152,"open":1114,"high":1142,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2025-12-31",3.87,-0.22,-5.38,353700,{"date":1158,"open":1128,"high":1159,"low":527,"close":1121,"change":601,"percent_change":726,"volume":1160,"transactions":9,"vwap":1121},"2025-12-30",4.11,237800,{"date":1162,"open":1163,"high":1134,"low":1122,"close":1164,"change":1009,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2025-12-29",4.04,3.99,-2.92,218000,{"date":1168,"open":1169,"high":1115,"low":1108,"close":1159,"change":507,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1159},"2025-12-26",4.06,-0.72,164800,{"date":1173,"open":1136,"high":1134,"low":1163,"close":918,"change":531,"percent_change":107,"volume":1174,"transactions":9,"vwap":918},"2025-12-24",209500,{"date":1176,"open":1177,"high":1178,"low":1169,"close":1179,"change":727,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2025-12-23",4.28,4.29,4.13,-4.4,227100,{"date":1183,"open":1184,"high":1185,"low":1134,"close":1186,"change":601,"percent_change":872,"volume":1187,"transactions":9,"vwap":1186},"2025-12-22",4.22,4.39,4.32,266300,{"date":1189,"open":1190,"high":1190,"low":1135,"close":1184,"change":1009,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1184},"2025-12-19",4.31,-2.76,637800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":255,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2025-12-18",4.64,4.7,4.34,-3.12,285200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1095,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2025-12-17",4.73,4.86,4.47,4.48,-5.29,234100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1202,"change":20,"percent_change":20,"volume":1213,"transactions":9,"vwap":1202},"2025-12-16",4.75,4.8,4.65,117400,{"date":1215,"open":1216,"high":1217,"low":1202,"close":1202,"change":790,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1202},"2025-12-15",5.11,5.14,-6.52,192100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1095,"percent_change":1117,"volume":1225,"transactions":9,"vwap":1224},"2025-12-12",5.24,5.39,5.06,109600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":81,"percent_change":237,"volume":1232,"transactions":9,"vwap":1231},"2025-12-11",5.2,5.49,5.07,5.31,298800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":574,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2025-12-10",5.25,5.26,5.08,5.17,-1.9,112300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":434,"percent_change":805,"volume":1247,"transactions":9,"vwap":1246},"2025-12-09",5.05,5.41,4.99,5.27,137000,{"date":1249,"open":1250,"high":1228,"low":1251,"close":1252,"change":434,"percent_change":812,"volume":1253,"transactions":9,"vwap":1252},"2025-12-08",4.97,4.93,5.1,203300,{"date":1255,"open":1256,"high":1246,"low":1257,"close":1251,"change":874,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1251},"2025-12-05",5.04,4.92,-4.09,102500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1217,"change":53,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1217},"2025-12-04",4.89,5.18,4.84,3.63,171000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":434,"percent_change":1094,"volume":1273,"transactions":9,"vwap":1272},"2025-12-03",4.79,4.98,4.63,4.96,135600,{"date":1275,"open":1210,"high":1276,"low":1196,"close":1269,"change":917,"percent_change":665,"volume":1277,"transactions":9,"vwap":1269},"2025-12-02",4.9,99000,{"date":1279,"open":1280,"high":1281,"low":1195,"close":1282,"change":814,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2025-12-01",4.94,5,4.68,-6.02,132100,{"date":1286,"open":1287,"high":1256,"low":1276,"close":1270,"change":151,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1270},"2025-11-28",4.91,0.81,91000,{"date":1291,"open":1196,"high":1230,"low":1282,"close":1280,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1280},"2025-11-26",0.26,5.56,253000,{"date":1296,"open":1210,"high":1297,"low":1298,"close":1282,"change":1009,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1282},"2025-11-25",4.81,4.62,-2.5,159500,{"date":1302,"open":1303,"high":1304,"low":1210,"close":1211,"change":806,"percent_change":60,"volume":1305,"transactions":9,"vwap":1211},"2025-11-24",4.85,5.02,216100,{"date":1307,"open":1308,"high":1269,"low":1204,"close":1210,"change":81,"percent_change":1033,"volume":1309,"transactions":9,"vwap":1210},"2025-11-21",4.56,180200,{"date":1311,"open":1312,"high":1245,"low":1308,"close":1313,"change":703,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-11-20",4.76,4.61,-3.15,344300,{"date":1317,"open":1318,"high":1256,"low":1271,"close":1312,"change":987,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1312},"2025-11-19",5.03,-6.85,359500,{"date":1322,"open":1237,"high":1323,"low":1264,"close":1216,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1216},"2025-11-18",5.16,-0.26,-4.84,419800,{"date":1328,"open":1323,"high":1329,"low":1304,"close":1330,"change":210,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-11-17",5.42,5.37,5.5,376300,{"date":1334,"open":1335,"high":1336,"low":1237,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-11-14",5.55,5.61,5.09,-0.62,-10.86,561500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":772,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-11-13",5.89,5.97,5.54,5.71,-6.09,526100,{"date":1350,"open":1351,"high":1352,"low":1336,"close":1351,"change":230,"percent_change":1037,"volume":1353,"transactions":9,"vwap":1351},"2025-11-12",6.08,6.59,1276300,{"date":1355,"open":1356,"high":1070,"low":318,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-11-11",6.18,6,0.76,14.5,8692600,{"date":1362,"open":1363,"high":1364,"low":1304,"close":1222,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1222},"2025-11-10",5.73,5.8,-0.38,-6.76,402300,{"date":1369,"open":1330,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-11-07",5.64,5.19,5.62,0.2,3.69,311100,{"date":1377,"open":1357,"high":1378,"low":1330,"close":1329,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1329},"2025-11-06",6.2,-0.42,-7.19,391800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":806,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-11-05",5.77,5.87,5.65,5.84,0.86,143900,{"date":1391,"open":1344,"high":1392,"low":1393,"close":1394,"change":849,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-11-04",6.04,5.72,5.79,-5.85,182200,{"date":1398,"open":1399,"high":1400,"low":1351,"close":1401,"change":645,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-11-03",6.42,6.52,6.15,-2.54,189500,{"date":1405,"open":1357,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-10-31",6.4,5.85,6.31,0.43,7.31,151100,{"date":1413,"open":1414,"high":1401,"low":1415,"close":1416,"change":112,"percent_change":929,"volume":1417,"transactions":9,"vwap":1416},"2025-10-30",6.05,5.81,5.88,144600,{"date":1419,"open":1378,"high":1420,"low":1421,"close":1414,"change":1324,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1414},"2025-10-29",6.25,5.99,-4.12,180300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1408,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1408},"2025-10-28",6.76,6.8,6.12,-0.24,-3.66,238600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":81,"percent_change":687,"volume":1438,"transactions":9,"vwap":1437},"2025-10-27",6.54,7.16,6.44,6.55,442800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1324,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-10-24",6.62,6.78,6.36,6.41,-3.9,212900,{"date":1448,"open":1344,"high":1449,"low":1344,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-10-23",6.7,6.67,0.71,11.91,272100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1365,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-10-22",6.26,6.35,5.9,5.96,-5.99,356400,{"date":1463,"open":1357,"high":1464,"low":1458,"close":1465,"change":1373,"percent_change":561,"volume":1466,"transactions":9,"vwap":1465},"2025-10-21",6.74,6.34,404600,{"date":1468,"open":1469,"high":1399,"low":1470,"close":1471,"change":230,"percent_change":452,"volume":1472,"transactions":9,"vwap":1471},"2025-10-20",6.1,6.02,6.14,281000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":72,"percent_change":1479,"volume":922,"transactions":9,"vwap":1478},"2025-10-17",5.76,6.13,5.6,6.06,3.59,{"date":1481,"open":1387,"high":1457,"low":1482,"close":1407,"change":526,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1407},"2025-10-16",5.82,1.21,481700,{"date":1486,"open":1406,"high":1487,"low":1386,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-10-15",6.45,5.78,-0.78,-11.89,612600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":859,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-10-14",5.66,6.64,5.44,6.56,13.49,614500,{"date":1501,"open":1357,"high":1444,"low":1393,"close":1488,"change":772,"percent_change":1283,"volume":1502,"transactions":9,"vwap":1488},"2025-10-13",475500,{"date":1504,"open":1505,"high":1505,"low":1407,"close":1401,"change":814,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1401},"2025-10-10",6.9,-4.65,669127,{"date":1509,"open":1510,"high":1511,"low":1487,"close":1487,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1487},"2025-10-09",7.65,7.8,-1.65,-20.37,1095493,{"date":1516,"open":1517,"high":1518,"low":1511,"close":1517,"change":20,"percent_change":20,"volume":1519,"transactions":9,"vwap":1517},"2025-10-08",8.1,8.4,259000,{"date":1521,"open":1522,"high":1522,"low":1511,"close":1517,"change":814,"percent_change":485,"volume":1523,"transactions":9,"vwap":1517},"2025-10-07",8.85,459860,{"date":1525,"open":1517,"high":24,"low":1526,"close":1518,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1518},"2025-10-06",7.95,0.75,9.8,646000,{"date":1531,"open":1511,"high":1526,"low":1532,"close":1510,"change":317,"percent_change":583,"volume":1533,"transactions":9,"vwap":1510},"2025-10-03",7.5,540427,{"date":1535,"open":1536,"high":1522,"low":1532,"close":1532,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1532},"2025-10-02",8.7,-1.05,-12.28,839807,{"date":1541,"open":1542,"high":1536,"low":1518,"close":1542,"change":703,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-01",8.55,-1.72,216413,{"date":1546,"open":1547,"high":1548,"low":1542,"close":1536,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1536},"2025-09-30",9.45,9.6,-0.75,-7.94,213213,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1547,"change":814,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1547},"2025-09-29",9.9,10.05,9.15,-3.08,143120,{"date":1560,"open":1547,"high":1554,"low":1556,"close":1561,"change":1562,"percent_change":1264,"volume":1563,"transactions":9,"vwap":1561},"2025-09-26",9.75,0.45,139333,{"date":1565,"open":1548,"high":1561,"low":1566,"close":1566,"change":814,"percent_change":1198,"volume":1567,"transactions":9,"vwap":1566},"2025-09-25",9.3,207447,{"date":1569,"open":1554,"high":1555,"low":1547,"close":1548,"change":814,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1548},"2025-09-24",-3.03,146300,{"date":1573,"open":1561,"high":1555,"low":1547,"close":1554,"change":317,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1554},"2025-09-23",1.54,159087,{"date":1577,"open":1561,"high":1554,"low":24,"close":1561,"change":20,"percent_change":20,"volume":1578,"transactions":9,"vwap":1561},"2025-09-22",273180,{"date":1580,"open":1581,"high":1582,"low":1548,"close":1561,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1561},"2025-09-19",10.2,10.35,-0.6,-5.8,306947,{"date":1587,"open":1582,"high":1588,"low":1555,"close":1582,"change":20,"percent_change":20,"volume":1589,"transactions":9,"vwap":1582},"2025-09-18",10.65,263913,{"date":1591,"open":1582,"high":1592,"low":1554,"close":1582,"change":317,"percent_change":326,"volume":1593,"transactions":9,"vwap":1582},"2025-09-17",10.95,429033,{"date":1595,"open":1596,"high":1597,"low":1510,"close":1581,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1581},"2025-09-16",13.05,13.2,-3,-22.73,2112407,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1597,"change":703,"percent_change":754,"volume":1606,"transactions":9,"vwap":1597},"2025-09-15",13.35,13.65,12.75,201820,{"date":1608,"open":1609,"high":1610,"low":1603,"close":1603,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1603},"2025-09-12",14.1,14.25,-0.9,-6.32,153873,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1610,"change":1562,"percent_change":561,"volume":1618,"transactions":9,"vwap":1610},"2025-09-11",13.95,14.55,57200,{"date":1620,"open":1621,"high":1622,"low":1604,"close":1623,"change":1537,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-09-10",14.7,15.15,13.8,-7.07,113687,{"date":1627,"open":1610,"high":1628,"low":1609,"close":1629,"change":1630,"percent_change":606,"volume":1631,"transactions":9,"vwap":1629},"2025-09-09",15,14.85,0.3,94513,{"date":1633,"open":1616,"high":1617,"low":1604,"close":1617,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1617},"2025-09-08",0.6,4.3,74593,{"date":1638,"open":1639,"high":1616,"low":1597,"close":1616,"change":1634,"percent_change":367,"volume":1640,"transactions":9,"vwap":1616},"2025-09-05",13.5,37493,{"date":1642,"open":1603,"high":1623,"low":1603,"close":1603,"change":20,"percent_change":20,"volume":1643,"transactions":9,"vwap":1603},"2025-09-04",46953,{"date":1645,"open":1623,"high":1616,"low":1603,"close":1603,"change":20,"percent_change":20,"volume":1646,"transactions":9,"vwap":1603},"2025-09-03",99873,{"date":1648,"open":1603,"high":1623,"low":1597,"close":1603,"change":1583,"percent_change":425,"volume":1649,"transactions":9,"vwap":1603},"2025-09-02",115080,{"date":1651,"open":1616,"high":1610,"low":1604,"close":1616,"change":703,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1616},"2025-08-29",-1.06,66940,{"date":1655,"open":1610,"high":1628,"low":1656,"close":1609,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1609},"2025-08-28",12.3,-2.25,-13.76,614480,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1630,"percent_change":415,"volume":1665,"transactions":9,"vwap":1664},"2025-08-27",15.75,16.5,16.35,71327,{"date":1667,"open":1668,"high":1669,"low":1662,"close":1668,"change":703,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-08-26",16.049999,16.2,-0.93,77887,{"date":1673,"open":1674,"high":1674,"low":1668,"close":1669,"change":1675,"percent_change":708,"volume":1676,"transactions":9,"vwap":1669},"2025-08-25",17.25,-0.45,145320,{"date":1678,"open":1679,"high":1674,"low":1669,"close":1680,"change":703,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-08-22",16.95,16.65,-0.89,129407,{"date":1684,"open":1662,"high":1679,"low":1662,"close":1685,"change":1527,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-08-21",16.8,4.67,127160,{"date":1689,"open":1690,"high":1668,"low":1628,"close":1668,"change":1562,"percent_change":283,"volume":1691,"transactions":9,"vwap":1668},"2025-08-20",15.45,107720,{"date":1693,"open":1628,"high":1663,"low":1628,"close":1694,"change":1562,"percent_change":187,"volume":1695,"transactions":9,"vwap":1694},"2025-08-19",15.6,133773,{"date":1697,"open":1629,"high":1622,"low":1621,"close":1622,"change":1630,"percent_change":613,"volume":1698,"transactions":9,"vwap":1622},"2025-08-18",107933,{"date":1700,"open":1616,"high":1694,"low":1616,"close":1629,"change":1634,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1629},"2025-08-15",4.21,147347,{"date":1704,"open":1629,"high":1628,"low":1609,"close":1610,"change":1611,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1610},"2025-08-14",-5.94,126620,{"date":1708,"open":1621,"high":1662,"low":1617,"close":1622,"change":1527,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1622},"2025-08-13",5.21,256493,{"date":1712,"open":1669,"high":1669,"low":1610,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-08-12",14.4,-3.45,-19.33,532420,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":814,"percent_change":1512,"volume":1723,"transactions":9,"vwap":1722},"2025-08-11",18.3,19.049999,17.4,17.85,373140,{"date":1725,"open":1674,"high":1726,"low":1727,"close":1728,"change":122,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-08-08",20.55,17.1,18.15,5.22,484880,{"date":1732,"open":1679,"high":1720,"low":1664,"close":1674,"change":1675,"percent_change":1402,"volume":1733,"transactions":9,"vwap":1674},"2025-08-07",580447,{"date":1735,"open":1736,"high":178,"low":1669,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-08-06",21,17.7,4.35,32.58,7359393,{"date":1742,"open":1596,"high":1603,"low":1743,"close":1603,"change":317,"percent_change":512,"volume":1744,"transactions":9,"vwap":1603},"2025-08-05",12.9,41227,{"date":1746,"open":1603,"high":1639,"low":1596,"close":1597,"change":1634,"percent_change":1312,"volume":1747,"transactions":9,"vwap":1597},"2025-08-04",46880,{"date":1749,"open":1604,"high":1623,"low":1656,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-08-01",12.6,-1.5,-10.64,103167,{"date":1755,"open":1604,"high":1713,"low":1603,"close":1609,"change":1562,"percent_change":811,"volume":1756,"transactions":9,"vwap":1609},"2025-07-31",60980,{"date":1758,"open":1617,"high":1617,"low":1597,"close":1604,"change":1537,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1604},"2025-07-30",-7.14,94613,{"date":1762,"open":1763,"high":1662,"low":1610,"close":1621,"change":1611,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1621},"2025-07-29",15.3,-5.77,68627,{"date":1767,"open":1628,"high":1768,"low":1629,"close":1694,"change":1630,"percent_change":553,"volume":1769,"transactions":9,"vwap":1694},"2025-07-28",15.9,90153,{"date":1771,"open":1763,"high":1690,"low":1610,"close":1763,"change":317,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1763},"2025-07-25",0.99,63093,{"date":1775,"open":1629,"high":1668,"low":1629,"close":1622,"change":317,"percent_change":175,"volume":1776,"transactions":9,"vwap":1622},"2025-07-24",116453,{"date":1778,"open":1622,"high":1662,"low":1621,"close":1628,"change":20,"percent_change":20,"volume":1779,"transactions":9,"vwap":1628},"2025-07-23",64533,{"date":1781,"open":1713,"high":1763,"low":1616,"close":1628,"change":1634,"percent_change":1136,"volume":1782,"transactions":9,"vwap":1628},"2025-07-22",52367,{"date":1784,"open":1628,"high":1622,"low":1609,"close":1713,"change":1675,"percent_change":1570,"volume":1785,"transactions":9,"vwap":1713},"2025-07-21",85540,{"date":1787,"open":1622,"high":1690,"low":1621,"close":1629,"change":814,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1629},"2025-07-18",-1.98,46653,{"date":1791,"open":1610,"high":1768,"low":1610,"close":1622,"change":1527,"percent_change":1709,"volume":1792,"transactions":9,"vwap":1622},"2025-07-17",108207,{"date":1794,"open":1623,"high":1713,"low":1623,"close":1713,"change":1562,"percent_change":17,"volume":1795,"transactions":9,"vwap":1713},"2025-07-16",38173,{"date":1797,"open":1610,"high":1713,"low":1604,"close":1616,"change":814,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1616},"2025-07-15",-2.11,50680,{"date":1801,"open":1604,"high":1628,"low":1604,"close":1610,"change":1634,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1610},"2025-07-14",4.4,103713,{"date":1805,"open":1713,"high":1629,"low":1603,"close":1604,"change":1611,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1604},"2025-07-11",-6.19,108673,{"date":1809,"open":1662,"high":1662,"low":1610,"close":1617,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1617},"2025-07-10",-1.2,-7.62,110160,{"date":1814,"open":1663,"high":1663,"low":1690,"close":1662,"change":1583,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1662},"2025-07-09",-3.67,91853,{"date":1818,"open":1669,"high":1679,"low":1662,"close":1664,"change":317,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1664},"2025-07-08",0.93,76427,{"date":1822,"open":1680,"high":1737,"low":1694,"close":1669,"change":814,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1669},"2025-07-07",-1.82,167493,{"date":1826,"open":1669,"high":1685,"low":1768,"close":1663,"change":1562,"percent_change":207,"volume":1827,"transactions":9,"vwap":1663},"2025-07-03",74647,{"date":1829,"open":1621,"high":1727,"low":1617,"close":1668,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1668},"2025-07-02",1.35,9.18,206867,{"date":1834,"open":1629,"high":1690,"low":1713,"close":1621,"change":1675,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1621},"2025-07-01",-2.97,107627,{"date":1838,"open":1609,"high":1622,"low":1616,"close":1622,"change":117,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1622},"2025-06-30",8.6,128773,{"date":1842,"open":1621,"high":1694,"low":1597,"close":1616,"change":1583,"percent_change":1422,"volume":1843,"transactions":9,"vwap":1616},"2025-06-27",230207,{"date":1845,"open":1616,"high":1629,"low":1604,"close":1617,"change":95,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1617},"2025-06-26",15.48,323027,{"date":1849,"open":1850,"high":1597,"low":1592,"close":1750,"change":60,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1750},"2025-06-25",11.4,9.09,156187,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":20,"percent_change":20,"volume":1859,"transactions":9,"vwap":1858},"2025-06-24",11.7,12,11.25,11.55,85013,{"date":1861,"open":1862,"high":1855,"low":1863,"close":1858,"change":1562,"percent_change":1135,"volume":1864,"transactions":9,"vwap":1858},"2025-06-23",11.1,10.8,60367,{"date":1866,"open":1862,"high":1858,"low":1592,"close":1862,"change":20,"percent_change":20,"volume":1867,"transactions":9,"vwap":1862},"2025-06-20",26400,{"date":1869,"open":1858,"high":1855,"low":1862,"close":1862,"change":814,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1862},"2025-06-18",-2.63,22113,{"date":1873,"open":1850,"high":1874,"low":1857,"close":1850,"change":703,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1850},"2025-06-17",11.85,-1.3,42080,{"date":1878,"open":1592,"high":1855,"low":1588,"close":1858,"change":1830,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1858},"2025-06-16",13.24,109087,{"date":1882,"open":1588,"high":1592,"low":1581,"close":1581,"change":1675,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1581},"2025-06-13",-4.23,54393,{"date":1886,"open":1592,"high":1862,"low":1887,"close":1588,"change":1583,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1588},"2025-06-12",10.5,-5.33,75320,{"date":1891,"open":1850,"high":1855,"low":1857,"close":1857,"change":703,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1857},"2025-06-11",-1.32,33827,{"date":1895,"open":1855,"high":1874,"low":1857,"close":1850,"change":814,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1850},"2025-06-10",-2.56,43407,{"date":1899,"open":1855,"high":1656,"low":1858,"close":1855,"change":20,"percent_change":20,"volume":1900,"transactions":9,"vwap":1855},"2025-06-09",40167,{"date":1902,"open":1850,"high":1856,"low":1850,"close":1855,"change":1630,"percent_change":857,"volume":1903,"transactions":9,"vwap":1855},"2025-06-06",42367,{"date":1905,"open":1858,"high":1906,"low":1850,"close":1850,"change":814,"percent_change":1896,"volume":1907,"transactions":9,"vwap":1850},"2025-06-05",12.15,35293,{"date":1909,"open":1858,"high":1906,"low":1858,"close":1855,"change":317,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1855},"2025-06-04",1.3,27007,{"date":1913,"open":1858,"high":1906,"low":1850,"close":1858,"change":703,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1858},"2025-06-03",-1.28,30580,{"date":1917,"open":1588,"high":1855,"low":1588,"close":1855,"change":122,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1855},"2025-06-02",8.33,70800,{"date":1921,"open":1592,"high":1850,"low":1588,"close":1863,"change":703,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1863},"2025-05-30",-1.37,166560,{"date":1925,"open":1850,"high":1858,"low":1863,"close":1592,"change":1675,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1592},"2025-05-29",-3.95,38567,{"date":1929,"open":1858,"high":1856,"low":1592,"close":1850,"change":814,"percent_change":1896,"volume":1930,"transactions":9,"vwap":1850},"2025-05-28",52987,{"date":1932,"open":1862,"high":1855,"low":1592,"close":1855,"change":122,"percent_change":1918,"volume":1933,"transactions":9,"vwap":1855},"2025-05-27",69873,{"date":1935,"open":1863,"high":1863,"low":1582,"close":1863,"change":317,"percent_change":284,"volume":1936,"transactions":9,"vwap":1863},"2025-05-23",55693,{"date":1938,"open":1862,"high":1862,"low":1582,"close":1588,"change":703,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1588},"2025-05-22",-1.39,74787,{"date":1942,"open":1858,"high":1874,"low":1561,"close":1863,"change":1611,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1863},"2025-05-21",-7.69,211833,{"date":1946,"open":1855,"high":1906,"low":1850,"close":1855,"change":703,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1855},"2025-05-20",-1.27,43873,{"date":1950,"open":1856,"high":1856,"low":1858,"close":1874,"change":814,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1874},"2025-05-19",-2.47,53947,{"date":1954,"open":1955,"high":1955,"low":1855,"close":1906,"change":703,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1906},"2025-05-16",12.45,-1.22,38853,{"date":1959,"open":1955,"high":1750,"low":1874,"close":1656,"change":814,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1656},"2025-05-15",-2.38,53847,{"date":1963,"open":1603,"high":1616,"low":1856,"close":1750,"change":1583,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1750},"2025-05-14",-4.55,96713,{"date":1967,"open":1639,"high":1639,"low":1605,"close":1597,"change":1562,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1597},"2025-05-13",3.53,68380,{"date":1971,"open":1603,"high":1623,"low":1605,"close":1605,"change":703,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1605},"2025-05-12",-1.16,43620,{"date":1975,"open":1750,"high":1596,"low":1955,"close":1743,"change":317,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1743},"2025-05-09",1.18,26080,{"date":1979,"open":1605,"high":1629,"low":1605,"close":1605,"change":60,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1605},"2025-05-08",8.97,125873,{"date":1983,"open":1605,"high":1596,"low":1858,"close":1855,"change":1810,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1855},"2025-05-07",-9.3,76540,{"date":1987,"open":1750,"high":1597,"low":1656,"close":1743,"change":20,"percent_change":20,"volume":1988,"transactions":9,"vwap":1743},"2025-05-06",33560,{"date":1990,"open":1596,"high":1639,"low":1743,"close":1743,"change":1675,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1743},"2025-05-05",-3.37,34307,{"date":1994,"open":1603,"high":1623,"low":1596,"close":1603,"change":1562,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1603},"2025-05-02",3.49,41360,{"date":1998,"open":1596,"high":1623,"low":1743,"close":1743,"change":703,"percent_change":503,"volume":1999,"transactions":9,"vwap":1743},"2025-05-01",45040,{"date":2001,"open":1605,"high":1596,"low":1656,"close":1596,"change":703,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1596},"2025-04-30",-1.14,33447,{"date":2005,"open":1603,"high":1639,"low":1750,"close":1597,"change":20,"percent_change":20,"volume":2006,"transactions":9,"vwap":1597},"2025-04-29",39267,{"date":2008,"open":1955,"high":1639,"low":1955,"close":1597,"change":1562,"percent_change":1968,"volume":2009,"transactions":9,"vwap":1597},"2025-04-28",49493,{"date":2011,"open":1955,"high":1596,"low":1955,"close":1605,"change":1630,"percent_change":663,"volume":2012,"transactions":9,"vwap":1605},"2025-04-25",42327,{"date":2014,"open":1858,"high":1743,"low":1858,"close":1955,"change":122,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1955},"2025-04-24",7.79,68660,{"date":2018,"open":1862,"high":1874,"low":1862,"close":1858,"change":1527,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1858},"2025-04-23",6.94,61347,{"date":2022,"open":1592,"high":1862,"low":1588,"close":1863,"change":317,"percent_change":284,"volume":2023,"transactions":9,"vwap":1863},"2025-04-22",43093,{"date":2025,"open":1862,"high":1857,"low":1581,"close":1588,"change":1583,"percent_change":1888,"volume":2026,"transactions":9,"vwap":1588},"2025-04-21",56773,{"date":2028,"open":1857,"high":1850,"low":1592,"close":1857,"change":317,"percent_change":1830,"volume":2029,"transactions":9,"vwap":1857},"2025-04-17",21440,{"date":2031,"open":1850,"high":1855,"low":1863,"close":1862,"change":1583,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1862},"2025-04-16",-5.13,25387,{"date":2035,"open":1906,"high":1906,"low":1857,"close":1855,"change":20,"percent_change":20,"volume":2036,"transactions":9,"vwap":1855},"2025-04-15",38947,{"date":2038,"open":1858,"high":1656,"low":1857,"close":1855,"change":1634,"percent_change":1244,"volume":2039,"transactions":9,"vwap":1855},"2025-04-14",72340,{"date":2041,"open":1887,"high":1850,"low":1582,"close":1862,"change":1562,"percent_change":1141,"volume":2042,"transactions":9,"vwap":1862},"2025-04-11",46587,{"date":2044,"open":1592,"high":1592,"low":1555,"close":1588,"change":1675,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1588},"2025-04-10",-4.05,80913,{"date":2048,"open":1554,"high":1850,"low":1566,"close":1862,"change":117,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1862},"2025-04-09",12.12,196693,{"date":2052,"open":1862,"high":1862,"low":1554,"close":1554,"change":1583,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1554},"2025-04-08",-5.71,89993,{"date":2056,"open":1547,"high":1858,"low":1566,"close":1887,"change":1630,"percent_change":199,"volume":2057,"transactions":9,"vwap":1887},"2025-04-07",133667,{"date":2059,"open":1857,"high":1857,"low":1556,"close":1581,"change":1537,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1581},"2025-04-04",-9.33,220407,{"date":2063,"open":1874,"high":1874,"low":1588,"close":1857,"change":1537,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1857},"2025-04-03",-8.54,155200,{"date":2067,"open":1855,"high":1743,"low":1855,"close":1656,"change":1562,"percent_change":1103,"volume":2068,"transactions":9,"vwap":1656},"2025-04-02",85780,{"date":2070,"open":1856,"high":1906,"low":1858,"close":1874,"change":703,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1874},"2025-04-01",-1.25,38927,{"date":2074,"open":1856,"high":1906,"low":1858,"close":1856,"change":20,"percent_change":20,"volume":2075,"transactions":9,"vwap":1856},"2025-03-31",74680,{"date":2077,"open":1955,"high":1955,"low":1850,"close":1856,"change":1675,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1856},"2025-03-28",-3.61,121507,{"date":2081,"open":1603,"high":1603,"low":1906,"close":1955,"change":1549,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1955},"2025-03-27",-5.68,102300,{"date":2085,"open":1604,"high":1609,"low":1596,"close":1597,"change":1583,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1597},"2025-03-26",-4.35,88607,{"date":2089,"open":1616,"high":1713,"low":1623,"close":1623,"change":703,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1623},"2025-03-25",-1.08,37013,{"date":182,"open":1616,"high":1617,"low":1623,"close":1616,"change":20,"percent_change":20,"volume":2093,"transactions":9,"vwap":1616},62520]