[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADT":3,"homepage-market-summary":30,"stock-historical-ADT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ADT Inc.","NYSE",null,"SERVICES-DETECTIVE, GUARD & ARMORED CAR SERVICES","ADT Inc is a provider of security, interactive, and smart home solutions serving consumer and small business customers in the United States (U.S.). The Company conducts business under the ADT brand name.","12,200","Boca Raton, FL",{"close":15,"open":16,"high":17,"low":18,"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},6.23,6.11,6.24,6.03,6.08,0.15,2.47,8874382.984268,32369,6.169,17.21,3.405,4899816.357791091,20.5,2187,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},8.935,10862332,3964751274.489116,-18.88,"2025-04-21",[183,184,194,204,215,225,234,244,253,264,274,283,293,302,311,318,324,334,343,353,362,372,382,390,399,406,414,421,429,436,443,451,459,467,473,482,490,497,505,515,525,535,545,555,561,570,577,585,592,599,609,616,625,634,640,646,652,658,664,672,678,685,689,696,700,706,712,718,726,733,739,745,750,755,760,765,770,775,778,783,787,792,796,801,806,809,815,818,822,826,831,836,839,844,848,852,856,861,865,869,873,876,881,885,889,895,900,906,910,917,922,926,931,937,943,948,953,957,962,966,972,976,979,984,989,993,997,1002,1007,1011,1016,1019,1023,1026,1031,1035,1039,1043,1048,1054,1060,1065,1070,1074,1078,1083,1087,1090,1094,1098,1105,1112,1119,1124,1130,1136,1141,1146,1149,1155,1161,1168,1175,1181,1187,1194,1200,1207,1213,1217,1221,1226,1231,1236,1243,1248,1252,1258,1265,1270,1273,1277,1282,1288,1293,1297,1300,1304,1310,1313,1318,1321,1325,1328,1333,1337,1340,1345,1348,1351,1356,1360,1364,1367,1370,1374,1378,1382,1386,1389,1393,1397,1401,1405,1410,1415,1419,1423,1428,1432,1439,1447,1451,1454,1459,1463,1468,1472,1479,1486,1494,1502,1508,1514,1519,1524,1529,1532,1537,1542,1549,1554,1560,1564,1570,1575,1579,1584,1590,1596,1601,1606,1609,1614,1619,1625,1629,1632,1635,1639,1644,1648,1652,1656,1661,1666,1670,1674,1678,1681,1687,1690,1694,1697,1701,1704,1707,1710,1713,1717,1720,1724,1727,1731,1735,1738,1742,1747,1752,1759,1764,1769,1774,1779,1783,1786,1790,1793,1797,1802,1807,1810,1814,1817,1820,1823,1826,1830,1834,1837,1840,1844,1849,1852,1857,1862,1865,1868,1871,1875,1878,1882,1885,1888,1891,1894,1897,1900,1903,1906,1910,1914,1917,1921,1925,1928,1933,1936,1940,1944,1948,1951,1955,1958,1961,1964,1967,1970,1973,1978,1983,1986,1989,1992,1996,1999,2002,2006,2010,2013,2017,2020,2024,2027,2032],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",6.13,6.2,6.075,-0.06,-0.98,7121824.197966,29162,6.1082,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":87,"volume":201,"transactions":202,"vwap":203},"2026-09-29",6.205,6.2231,6.07,6.14,-0.05,8921783.617215,32683,6.1358,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",6.32,6.37,6.15,6.19,-0.21,-3.28,8386958.588182,42319,6.2075,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":53,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",6.36,6.42,6.31,6.4,0.63,6773993.002896,30212,6.387,{"date":226,"open":217,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",6.415,6.3,0.02,0.32,8353842.590742,28331,6.3438,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":95,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",6.53,6.54,6.315,6.34,-3.06,7981387.489076,36694,6.3837,{"date":245,"open":246,"high":247,"low":236,"close":237,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",6.68,6.725,-0.08,-1.21,11106818.880919,40827,6.576,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",6.9,6.94,6.575,6.62,-0.28,-4.06,14436536.261878,38670,6.6571,{"date":265,"open":266,"high":267,"low":268,"close":255,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",6.97,6.98,6.87,-0.09,-1.29,18476135.301619,26856,6.909,{"date":275,"open":276,"high":276,"low":267,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",7.06,6.99,-0.04,-0.57,7000629.091303,27507,7.006,{"date":284,"open":285,"high":286,"low":266,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",7.09,7.13,7.03,-0.07,-0.99,6559958.676292,29989,7.0413,{"date":294,"open":287,"high":295,"low":296,"close":297,"change":229,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",7.17,7.01,7.1,0.28,5494710.035131,32656,7.1075,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":166,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",7.11,7.225,7.08,0.43,5549174.740311,33571,7.1222,{"date":312,"open":306,"high":297,"low":266,"close":313,"change":53,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",7.05,0.57,6937292.960286,28280,7.0255,{"date":319,"open":320,"high":276,"low":266,"close":296,"change":278,"percent_change":279,"volume":321,"transactions":322,"vwap":323},"2026-09-10",7.02,6000750.289082,32729,7.0139,{"date":325,"open":326,"high":327,"low":328,"close":313,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",7.22,7.25,7.04,-0.17,-2.35,6402879.488993,27767,7.098,{"date":335,"open":336,"high":337,"low":326,"close":326,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",7.39,7.43,-0.24,-3.22,7664460.253892,35713,7.2831,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":200,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",7.49,7.51,7.42,7.46,-0.67,5909796.141562,25731,7.4659,{"date":354,"open":355,"high":356,"low":357,"close":346,"change":229,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",7.58,7.615,7.5,0.27,7510573.867906,29912,7.5485,{"date":363,"open":364,"high":365,"low":366,"close":345,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",7.41,7.54,7.345,0.12,1.63,6091734.817725,30161,7.4889,{"date":373,"open":374,"high":375,"low":327,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",7.35,7.45,7.37,-0.02,-0.27,5825301.156836,32892,7.3452,{"date":383,"open":365,"high":365,"low":384,"close":336,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",7.38,-0.15,-1.99,8089769.210433,27250,7.4118,{"date":391,"open":346,"high":392,"low":393,"close":365,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",7.56,7.48,0.08,1.07,4668328.214409,25140,7.5296,{"date":400,"open":401,"high":402,"low":401,"close":348,"change":229,"percent_change":358,"volume":403,"transactions":404,"vwap":405},"2026-08-27",7.4,7.59,8154911.128368,29569,7.4885,{"date":407,"open":401,"high":348,"low":376,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",7.44,0.01,0.13,5967320.510977,28404,7.4229,{"date":415,"open":336,"high":416,"low":417,"close":337,"change":409,"percent_change":410,"volume":418,"transactions":419,"vwap":420},"2026-08-25",7.495,7.33,5977539.83746,29047,7.4424,{"date":422,"open":336,"high":423,"low":424,"close":347,"change":53,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",7.465,7.355,0.54,5635062.203626,28736,7.4296,{"date":430,"open":337,"high":393,"low":431,"close":384,"change":409,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",7.365,0.14,3789241.770842,24432,7.4027,{"date":437,"open":374,"high":438,"low":439,"close":376,"change":377,"percent_change":378,"volume":440,"transactions":441,"vwap":442},"2026-08-20",7.405,7.32,4663095.375367,23686,7.3702,{"date":444,"open":445,"high":446,"low":327,"close":336,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":389},"2026-08-19",7.31,7.475,0.17,2.35,7291417.173952,24793,{"date":452,"open":327,"high":453,"low":454,"close":326,"change":53,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",7.28,7.21,0.56,7085234.526622,31523,7.2415,{"date":460,"open":347,"high":348,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",7.18,-0.31,-4.14,7807513.037416,26534,7.2505,{"date":468,"open":357,"high":469,"low":347,"close":345,"change":229,"percent_change":358,"volume":470,"transactions":471,"vwap":472},"2026-08-14",7.53,4041262.911298,22951,7.4913,{"date":474,"open":401,"high":357,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",7.26,7.47,0.16,2.19,7756211.723928,31060,7.4077,{"date":483,"open":408,"high":484,"low":453,"close":445,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",7.4899,-0.14,-1.88,9360633.63247,35734,7.3325,{"date":491,"open":346,"high":492,"low":375,"close":375,"change":189,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-11",7.57,-0.8,6320640.490735,31755,7.4959,{"date":498,"open":492,"high":499,"low":393,"close":346,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",7.6,-0.13,-1.7,6812903.619192,30758,7.536,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":500,"volume":512,"transactions":513,"vwap":514},"2026-08-07",7.66,7.735,7.595,7.64,-0.01,6191945.52212,34063,7.6467,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":200,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",7.71,7.8,7.625,7.65,-0.65,6660922.738797,34092,7.6801,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":485,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",7.89,7.905,7.605,7.7,-1.79,11491013.55353,43126,7.6657,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":278,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",7.77,7.87,7.69,7.84,-0.51,13939596.113881,49092,7.7841,{"date":546,"open":530,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",7.965,7.694,7.88,0.24,3.14,8805626.924651,37364,7.8724,{"date":556,"open":408,"high":539,"low":347,"close":510,"change":410,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",1.73,8910390.001612,39412,7.6314,{"date":562,"open":563,"high":564,"low":327,"close":346,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",7.3,7.675,0.1,1.35,10898615.285505,49350,7.4998,{"date":571,"open":453,"high":375,"low":453,"close":364,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",0.07,0.95,9411751.218242,42556,7.3978,{"date":578,"open":326,"high":366,"low":579,"close":580,"change":38,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",7.2,7.34,2.66,9822208.328353,32469,7.2937,{"date":586,"open":304,"high":454,"low":297,"close":587,"change":106,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",7.15,1.56,7433107.476339,31844,7.1631,{"date":593,"open":255,"high":276,"low":268,"close":328,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",0.22,3.23,5591420.128009,24512,7.0089,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":248,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",6.81,6.86,6.76,6.82,-1.16,5869656.85589,28525,6.8086,{"date":610,"open":611,"high":277,"low":612,"close":255,"change":409,"percent_change":20,"volume":613,"transactions":614,"vwap":615},"2026-07-22",6.925,6.84,5141797.656924,31182,6.8853,{"date":617,"open":267,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",7,6.89,-0.11,-1.57,5375200.168942,27863,6.9114,{"date":626,"open":627,"high":628,"low":629,"close":618,"change":630,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",6.96,7.005,6.91,0,6513712.715146,31400,6.9774,{"date":635,"open":276,"high":636,"low":637,"close":618,"change":189,"percent_change":638,"volume":639,"transactions":9,"vwap":618},"2026-07-17",7.235,6.93,-0.85,7748800,{"date":641,"open":268,"high":306,"low":642,"close":276,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":276},"2026-07-16",6.79,0.29,4.28,10791100,{"date":647,"open":648,"high":611,"low":649,"close":648,"change":53,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-15",6.77,6.74,0.59,9671500,{"date":653,"open":654,"high":603,"low":654,"close":655,"change":200,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-14",6.65,6.73,-0.74,4925300,{"date":659,"open":648,"high":660,"low":655,"close":661,"change":572,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-13",6.845,6.78,1.04,5960800,{"date":665,"open":666,"high":603,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",6.69,6.665,6.71,0.06,0.9,6133100,{"date":673,"open":674,"high":246,"low":675,"close":654,"change":248,"percent_change":676,"volume":677,"transactions":9,"vwap":654},"2026-07-09",6.67,6.58,-1.19,6979800,{"date":679,"open":680,"high":681,"low":666,"close":655,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":655},"2026-07-08",6.83,6.895,-0.18,-2.6,7944800,{"date":686,"open":680,"high":256,"low":603,"close":629,"change":477,"percent_change":687,"volume":688,"transactions":9,"vwap":629},"2026-07-07",2.37,11224000,{"date":690,"open":691,"high":692,"low":246,"close":693,"change":248,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-06",6.8,6.85,6.75,-1.17,10497000,{"date":697,"open":680,"high":268,"low":247,"close":680,"change":106,"percent_change":698,"volume":699,"transactions":9,"vwap":680},"2026-07-02",1.64,7061800,{"date":701,"open":702,"high":692,"low":702,"close":703,"change":594,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-01",6.474,6.72,3.38,11411100,{"date":707,"open":708,"high":709,"low":220,"close":710,"change":630,"percent_change":630,"volume":711,"transactions":9,"vwap":710},"2026-06-30",6.46,6.55,6.5,7805100,{"date":713,"open":710,"high":714,"low":715,"close":710,"change":106,"percent_change":716,"volume":717,"transactions":9,"vwap":710},"2026-06-29",6.505,6.385,1.72,9931800,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-26",6.28,6.445,6.39,0.09,1.43,12233900,{"date":727,"open":728,"high":729,"low":17,"close":228,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":228},"2026-06-25",6.57,6.585,-0.25,-3.82,7765600,{"date":734,"open":735,"high":736,"low":737,"close":709,"change":511,"percent_change":385,"volume":738,"transactions":9,"vwap":709},"2026-06-24",6.59,6.625,6.535,8403400,{"date":740,"open":710,"high":741,"low":710,"close":742,"change":116,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-23",6.61,6.56,-0.46,8311000,{"date":746,"open":709,"high":747,"low":748,"close":735,"change":409,"percent_change":20,"volume":749,"transactions":9,"vwap":735},"2026-06-22",6.63,6.531,9907400,{"date":751,"open":708,"high":747,"low":752,"close":675,"change":565,"percent_change":753,"volume":754,"transactions":9,"vwap":675},"2026-06-18",6.45,1.54,17846400,{"date":756,"open":666,"high":655,"low":752,"close":757,"change":338,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-17",6.48,-3.57,8214700,{"date":761,"open":703,"high":691,"low":762,"close":703,"change":229,"percent_change":763,"volume":764,"transactions":9,"vwap":703},"2026-06-16",6.7,0.3,7278000,{"date":766,"open":602,"high":255,"low":654,"close":762,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":762},"2026-06-15",-0.1,-1.47,9453200,{"date":771,"open":648,"high":772,"low":247,"close":691,"change":394,"percent_change":773,"volume":774,"transactions":9,"vwap":691},"2026-06-12",6.825,1.19,7420400,{"date":776,"open":654,"high":648,"low":258,"close":703,"change":229,"percent_change":763,"volume":777,"transactions":9,"vwap":703},"2026-06-11",8146900,{"date":779,"open":703,"high":604,"low":780,"close":762,"change":189,"percent_change":781,"volume":782,"transactions":9,"vwap":762},"2026-06-10",6.66,-0.89,8670000,{"date":784,"open":703,"high":642,"low":785,"close":603,"change":723,"percent_change":566,"volume":786,"transactions":9,"vwap":603},"2026-06-09",6.655,9396800,{"date":788,"open":648,"high":601,"low":654,"close":674,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":674},"2026-06-08",-0.12,-1.77,10474700,{"date":793,"open":648,"high":772,"low":668,"close":642,"change":72,"percent_change":794,"volume":795,"transactions":9,"vwap":642},"2026-06-05",0.74,8668000,{"date":797,"open":649,"high":798,"low":674,"close":649,"change":394,"percent_change":799,"volume":800,"transactions":9,"vwap":649},"2026-06-04",6.815,1.2,9020700,{"date":802,"open":604,"high":604,"low":803,"close":780,"change":500,"percent_change":804,"volume":805,"transactions":9,"vwap":780},"2026-06-03",6.64,-1.91,9011600,{"date":807,"open":693,"high":691,"low":703,"close":642,"change":72,"percent_change":794,"volume":808,"transactions":9,"vwap":642},"2026-06-02",12506300,{"date":810,"open":603,"high":811,"low":812,"close":649,"change":166,"percent_change":813,"volume":814,"transactions":9,"vwap":649},"2026-06-01",6.765,6.6,0.45,11911800,{"date":816,"open":691,"high":604,"low":668,"close":668,"change":767,"percent_change":768,"volume":817,"transactions":9,"vwap":668},"2026-05-29",8619600,{"date":819,"open":612,"high":629,"low":691,"close":601,"change":377,"percent_change":820,"volume":821,"transactions":9,"vwap":601},"2026-05-28",-0.29,8110300,{"date":823,"open":267,"high":287,"low":680,"close":680,"change":767,"percent_change":824,"volume":825,"transactions":9,"vwap":680},"2026-05-27",-1.44,9925100,{"date":827,"open":828,"high":829,"low":619,"close":637,"change":278,"percent_change":279,"volume":830,"transactions":9,"vwap":637},"2026-05-26",6.95,7.0050001,9012800,{"date":832,"open":618,"high":833,"low":627,"close":266,"change":116,"percent_change":834,"volume":835,"transactions":9,"vwap":266},"2026-05-22",7.085,-0.43,5882600,{"date":837,"open":255,"high":328,"low":612,"close":618,"change":229,"percent_change":643,"volume":838,"transactions":9,"vwap":618},"2026-05-21",9109400,{"date":840,"open":619,"high":618,"low":841,"close":267,"change":106,"percent_change":842,"volume":843,"transactions":9,"vwap":267},"2026-05-20",6.805,1.6,10888500,{"date":845,"open":256,"high":267,"low":602,"close":268,"change":620,"percent_change":846,"volume":847,"transactions":9,"vwap":268},"2026-05-19",-1.58,13882700,{"date":849,"open":692,"high":267,"low":798,"close":267,"change":20,"percent_change":850,"volume":851,"transactions":9,"vwap":267},"2026-05-18",2.2,10553800,{"date":853,"open":637,"high":854,"low":604,"close":680,"change":248,"percent_change":605,"volume":855,"transactions":9,"vwap":680},"2026-05-15",6.965,11342900,{"date":857,"open":858,"high":627,"low":772,"close":629,"change":572,"percent_change":859,"volume":860,"transactions":9,"vwap":629},"2026-05-14",6.92,1.02,8186800,{"date":862,"open":619,"high":863,"low":649,"close":612,"change":229,"percent_change":643,"volume":864,"transactions":9,"vwap":612},"2026-05-13",6.985,13237300,{"date":866,"open":604,"high":612,"low":762,"close":604,"change":166,"percent_change":867,"volume":868,"transactions":9,"vwap":604},"2026-05-12",0.44,12550400,{"date":870,"open":692,"high":619,"low":871,"close":642,"change":248,"percent_change":605,"volume":872,"transactions":9,"vwap":642},"2026-05-11",6.755,14177500,{"date":874,"open":256,"high":256,"low":680,"close":268,"change":116,"percent_change":834,"volume":875,"transactions":9,"vwap":268},"2026-05-08",17693000,{"date":877,"open":627,"high":878,"low":692,"close":255,"change":248,"percent_change":879,"volume":880,"transactions":9,"vwap":255},"2026-05-07",7.045,-1.15,20141800,{"date":882,"open":883,"high":587,"low":627,"close":267,"change":116,"percent_change":834,"volume":884,"transactions":9,"vwap":267},"2026-05-06",7.12,40014900,{"date":886,"open":587,"high":461,"low":863,"close":296,"change":200,"percent_change":887,"volume":888,"transactions":9,"vwap":296},"2026-05-05",-0.71,18537100,{"date":890,"open":891,"high":327,"low":267,"close":276,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":276},"2026-05-04",7.194,-0.49,-6.49,54489000,{"date":896,"open":499,"high":510,"low":897,"close":898,"change":229,"percent_change":358,"volume":899,"transactions":9,"vwap":898},"2026-05-01",7.505,7.55,8607400,{"date":901,"open":499,"high":902,"low":438,"close":469,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":469},"2026-04-30",7.74,0.36,5.02,13549500,{"date":907,"open":295,"high":908,"low":883,"close":295,"change":377,"percent_change":259,"volume":909,"transactions":9,"vwap":295},"2026-04-29",7.205,8318500,{"date":911,"open":912,"high":453,"low":913,"close":914,"change":116,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-28",7.24,7.14,7.19,-0.42,7520700,{"date":918,"open":326,"high":445,"low":919,"close":326,"change":278,"percent_change":920,"volume":921,"transactions":9,"vwap":326},"2026-04-27",7.185,-0.55,5769800,{"date":923,"open":326,"high":924,"low":295,"close":475,"change":229,"percent_change":298,"volume":925,"transactions":9,"vwap":475},"2026-04-24",7.295,5086800,{"date":927,"open":327,"high":439,"low":928,"close":912,"change":200,"percent_change":929,"volume":930,"transactions":9,"vwap":912},"2026-04-23",7.16,-0.69,5120500,{"date":932,"open":933,"high":580,"low":454,"close":934,"change":106,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-22",7.23,7.29,1.53,5736400,{"date":938,"open":453,"high":939,"low":940,"close":461,"change":767,"percent_change":941,"volume":942,"transactions":9,"vwap":461},"2026-04-21",7.325,7.142,-1.37,7551800,{"date":944,"open":579,"high":945,"low":946,"close":453,"change":409,"percent_change":432,"volume":947,"transactions":9,"vwap":453},"2026-04-20",7.36,7.195,7452300,{"date":949,"open":914,"high":580,"low":928,"close":950,"change":157,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-17",7.27,2.54,6314000,{"date":954,"open":296,"high":883,"low":277,"close":285,"change":106,"percent_change":955,"volume":956,"transactions":9,"vwap":285},"2026-04-16",1.58,6714000,{"date":958,"open":267,"high":959,"low":960,"close":267,"change":630,"percent_change":630,"volume":961,"transactions":9,"vwap":267},"2026-04-15",7.07,6.955,5634500,{"date":963,"open":619,"high":829,"low":964,"close":267,"change":106,"percent_change":842,"volume":965,"transactions":9,"vwap":267},"2026-04-14",6.885,7748300,{"date":967,"open":762,"high":968,"low":969,"close":268,"change":432,"percent_change":970,"volume":971,"transactions":9,"vwap":268},"2026-04-13",6.88,6.672,2.08,8968900,{"date":973,"open":680,"high":268,"low":668,"close":655,"change":767,"percent_change":974,"volume":975,"transactions":9,"vwap":655},"2026-04-10",-1.46,7732600,{"date":977,"open":661,"high":968,"low":703,"close":680,"change":511,"percent_change":385,"volume":978,"transactions":9,"vwap":680},"2026-04-09",8384900,{"date":980,"open":693,"high":981,"low":693,"close":612,"change":550,"percent_change":982,"volume":983,"transactions":9,"vwap":612},"2026-04-08",6.905,3.64,8929300,{"date":985,"open":258,"high":654,"low":986,"close":812,"change":189,"percent_change":987,"volume":988,"transactions":9,"vwap":812},"2026-04-07",6.51,-0.9,8487000,{"date":990,"open":735,"high":762,"low":735,"close":780,"change":53,"percent_change":991,"volume":992,"transactions":9,"vwap":780},"2026-04-06",0.6,8026500,{"date":994,"open":708,"high":747,"low":995,"close":258,"change":572,"percent_change":395,"volume":996,"transactions":9,"vwap":258},"2026-04-02",6.43,9720700,{"date":998,"open":735,"high":674,"low":999,"close":709,"change":377,"percent_change":1000,"volume":1001,"transactions":9,"vwap":709},"2026-04-01",6.52,-0.3,10702400,{"date":1003,"open":728,"high":1004,"low":708,"close":728,"change":565,"percent_change":1005,"volume":1006,"transactions":9,"vwap":728},"2026-03-31",6.685,1.55,9738200,{"date":1008,"open":986,"high":812,"low":995,"close":1009,"change":409,"percent_change":20,"volume":1010,"transactions":9,"vwap":1009},"2026-03-30",6.47,9744700,{"date":1012,"open":742,"high":812,"low":995,"close":708,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":708},"2026-03-27",-0.16,-2.42,7600400,{"date":1017,"open":236,"high":246,"low":236,"close":258,"change":409,"percent_change":20,"volume":1018,"transactions":9,"vwap":258},"2026-03-26",7985100,{"date":1020,"open":780,"high":1021,"low":757,"close":741,"change":572,"percent_change":395,"volume":1022,"transactions":9,"vwap":741},"2026-03-25",6.705,9158400,{"date":1024,"open":710,"high":675,"low":710,"close":237,"change":116,"percent_change":743,"volume":1025,"transactions":9,"vwap":237},"2026-03-24",8136100,{"date":1027,"open":246,"high":1004,"low":1028,"close":728,"change":669,"percent_change":1029,"volume":1030,"transactions":9,"vwap":728},"2026-03-23",6.555,0.92,8863200,{"date":1032,"open":735,"high":258,"low":1033,"close":986,"change":248,"percent_change":249,"volume":1034,"transactions":9,"vwap":986},"2026-03-20",6.475,16436000,{"date":1036,"open":752,"high":654,"low":752,"close":735,"change":72,"percent_change":1037,"volume":1038,"transactions":9,"vwap":735},"2026-03-19",0.76,9209700,{"date":1040,"open":747,"high":246,"low":999,"close":237,"change":1013,"percent_change":1041,"volume":1042,"transactions":9,"vwap":237},"2026-03-18",-2.39,12341800,{"date":1044,"open":742,"high":1045,"low":742,"close":762,"change":20,"percent_change":1046,"volume":1047,"transactions":9,"vwap":762},"2026-03-17",6.775,2.29,9941300,{"date":1049,"open":1050,"high":736,"low":1051,"close":709,"change":432,"percent_change":1052,"volume":1053,"transactions":9,"vwap":709},"2026-03-16",6.49,6.455,2.18,9082900,{"date":1055,"open":752,"high":986,"low":1056,"close":1057,"change":166,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-13",6.38,6.41,0.47,9898300,{"date":1061,"open":218,"high":1028,"low":1062,"close":1056,"change":682,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1056},"2026-03-12",6.35,-2.74,13790300,{"date":1066,"open":747,"high":1004,"low":1067,"close":742,"change":269,"percent_change":1068,"volume":1069,"transactions":9,"vwap":742},"2026-03-11",6.435,-1.35,12020800,{"date":1071,"open":709,"high":649,"low":237,"close":654,"change":367,"percent_change":1072,"volume":1073,"transactions":9,"vwap":654},"2026-03-10",1.84,15621300,{"date":1075,"open":722,"high":737,"low":1076,"close":236,"change":377,"percent_change":462,"volume":1077,"transactions":9,"vwap":236},"2026-03-09",6.25,12698300,{"date":1079,"open":803,"high":780,"low":1057,"close":709,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":709},"2026-03-06",-0.19,-2.82,12944300,{"date":1084,"open":661,"high":772,"low":1085,"close":649,"change":767,"percent_change":974,"volume":1086,"transactions":9,"vwap":649},"2026-03-05",6.695,13511500,{"date":1088,"open":629,"high":320,"low":680,"close":612,"change":511,"percent_change":385,"volume":1089,"transactions":9,"vwap":612},"2026-03-04",10368400,{"date":1091,"open":320,"high":320,"low":674,"close":692,"change":378,"percent_change":1092,"volume":1093,"transactions":9,"vwap":692},"2026-03-03",-3.79,12577200,{"date":1095,"open":256,"high":336,"low":654,"close":883,"change":987,"percent_change":1096,"volume":1097,"transactions":9,"vwap":883},"2026-03-02",-11.22,20693900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1100,"change":269,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-02-27",8.02,8.08,7.97,-1.11,8170400,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":477,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-26",7.96,8.14,8.11,2.01,7286600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":572,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-25",7.9,7.95,7.825,0.89,5954600,{"date":1120,"open":518,"high":547,"low":1121,"close":549,"change":410,"percent_change":1122,"volume":1123,"transactions":9,"vwap":549},"2026-02-24",7.78,1.68,8154200,{"date":1125,"open":549,"high":1126,"low":530,"close":1127,"change":1013,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-23",7.91,7.75,-2.02,5728800,{"date":1131,"open":1132,"high":1107,"low":1133,"close":1126,"change":229,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1126},"2026-02-20",7.86,7.81,0.25,8102200,{"date":1137,"open":1138,"high":527,"low":1121,"close":527,"change":166,"percent_change":1139,"volume":1140,"transactions":9,"vwap":527},"2026-02-19",7.82,0.38,6177200,{"date":1142,"open":902,"high":538,"low":1143,"close":1132,"change":106,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1132},"2026-02-18",7.73,1.42,7129400,{"date":1147,"open":537,"high":518,"low":365,"close":1127,"change":409,"percent_change":410,"volume":1148,"transactions":9,"vwap":1127},"2026-02-17",10599500,{"date":1150,"open":1151,"high":1133,"low":1152,"close":902,"change":565,"percent_change":1153,"volume":1154,"transactions":9,"vwap":902},"2026-02-13",7.68,7.585,1.31,11675900,{"date":1156,"open":518,"high":1157,"low":1158,"close":510,"change":329,"percent_change":1159,"volume":1160,"transactions":9,"vwap":510},"2026-02-12",7.915,7.491,-2.18,14781400,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1133,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1133},"2026-02-11",8.27,7.79,-0.41,-4.99,10310200,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":106,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-10",8.1,8.25,8.22,1.36,14327100,{"date":1176,"open":1177,"high":1178,"low":1115,"close":1109,"change":53,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1109},"2026-02-09",8.01,8.125,0.5,17054400,{"date":1182,"open":549,"high":1183,"low":549,"close":1184,"change":594,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-06",8.15,8.07,2.8,101942400,{"date":1188,"open":1189,"high":1190,"low":1143,"close":1191,"change":565,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-05",7.94,8.04,7.85,1.29,31360000,{"date":1195,"open":1164,"high":1196,"low":1197,"close":1127,"change":377,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1127},"2026-02-04",7.847,7.695,-0.26,9196900,{"date":1201,"open":1189,"high":1202,"low":1203,"close":537,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":537},"2026-02-03",7.955,7.745,-0.23,-2.88,13087000,{"date":1208,"open":1209,"high":1210,"low":527,"close":1211,"change":630,"percent_change":630,"volume":1212,"transactions":9,"vwap":1211},"2026-02-02",7.99,8.3,8,18658700,{"date":1214,"open":1177,"high":1215,"low":1107,"close":1211,"change":248,"percent_change":289,"volume":1216,"transactions":9,"vwap":1211},"2026-01-30",8.09,7379600,{"date":1218,"open":1177,"high":1215,"low":1219,"close":1101,"change":410,"percent_change":698,"volume":1220,"transactions":9,"vwap":1101},"2026-01-29",7.92,8169900,{"date":1222,"open":1223,"high":1224,"low":1189,"close":1115,"change":377,"percent_change":730,"volume":1225,"transactions":9,"vwap":1115},"2026-01-28",7.98,8.05,5759200,{"date":1227,"open":1170,"high":1228,"low":1107,"close":1102,"change":767,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1102},"2026-01-27",8.165,-1.24,6675500,{"date":1232,"open":1224,"high":1233,"low":1234,"close":1184,"change":53,"percent_change":1179,"volume":1235,"transactions":9,"vwap":1184},"2026-01-26",8.105,8.015,4601100,{"date":1237,"open":1238,"high":1239,"low":1209,"close":1240,"change":1080,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-23",8.2,8.21,8.03,-2.31,6014600,{"date":1244,"open":1245,"high":1246,"low":1170,"close":1172,"change":432,"percent_change":557,"volume":1247,"transactions":9,"vwap":1172},"2026-01-22",8.13,8.24,6454600,{"date":1249,"open":1100,"high":1178,"low":1211,"close":1101,"change":565,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1101},"2026-01-21",1.25,4888900,{"date":1253,"open":1254,"high":1255,"low":1107,"close":1223,"change":378,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1223},"2026-01-20",8.19,8.203,-3.27,5750500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1171,"change":116,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1171},"2026-01-16",8.26,8.28,8.185,-0.36,5089100,{"date":1266,"open":1171,"high":1267,"low":1268,"close":1261,"change":166,"percent_change":903,"volume":1269,"transactions":9,"vwap":1261},"2026-01-15",8.32,8.215,6286200,{"date":1271,"open":1183,"high":1163,"low":1183,"close":1171,"change":106,"percent_change":566,"volume":1272,"transactions":9,"vwap":1171},"2026-01-14",4946300,{"date":1274,"open":1238,"high":1172,"low":1233,"close":1108,"change":189,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1108},"2026-01-13",-0.73,4147000,{"date":1278,"open":1239,"high":1279,"low":1228,"close":1238,"change":200,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1238},"2026-01-12",8.265,-0.61,3882200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1171,"change":630,"percent_change":630,"volume":1287,"transactions":9,"vwap":1171},"2026-01-09",8.23,8.355,8.17,5130100,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1171,"change":72,"percent_change":145,"volume":1292,"transactions":9,"vwap":1171},"2026-01-08",8.12,8.335,6702200,{"date":1294,"open":1254,"high":1295,"low":1170,"close":1238,"change":630,"percent_change":630,"volume":1296,"transactions":9,"vwap":1238},"2026-01-07",8.216,5037700,{"date":1298,"open":1290,"high":1284,"low":1101,"close":1238,"change":669,"percent_change":794,"volume":1299,"transactions":9,"vwap":1238},"2026-01-06",4044000,{"date":1301,"open":1102,"high":1254,"low":1102,"close":1108,"change":410,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1108},"2026-01-05",1.62,4960800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1177,"change":189,"percent_change":656,"volume":1309,"transactions":9,"vwap":1177},"2026-01-02",8.06,8.076,7.975,4773100,{"date":1311,"open":1240,"high":1101,"low":1177,"close":1184,"change":229,"percent_change":1134,"volume":1312,"transactions":9,"vwap":1184},"2025-12-31",3600700,{"date":1314,"open":1224,"high":1315,"low":1240,"close":1224,"change":116,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1224},"2025-12-30",8.085,-0.37,2774900,{"date":1319,"open":1108,"high":1183,"low":1224,"close":1101,"change":189,"percent_change":656,"volume":1320,"transactions":9,"vwap":1101},"2025-12-29",3198300,{"date":1322,"open":1215,"high":1323,"low":1306,"close":1108,"change":669,"percent_change":794,"volume":1324,"transactions":9,"vwap":1108},"2025-12-26",8.155,2351300,{"date":1326,"open":1306,"high":1215,"low":1100,"close":1101,"change":229,"percent_change":1134,"volume":1327,"transactions":9,"vwap":1101},"2025-12-24",2070100,{"date":1329,"open":1183,"high":1330,"low":1224,"close":1306,"change":288,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1306},"2025-12-23",8.16,-0.86,3401300,{"date":1334,"open":1290,"high":1335,"low":1109,"close":1245,"change":630,"percent_change":630,"volume":1336,"transactions":9,"vwap":1245},"2025-12-22",8.195,3404200,{"date":1338,"open":1290,"high":1108,"low":1224,"close":1245,"change":511,"percent_change":789,"volume":1339,"transactions":9,"vwap":1245},"2025-12-19",9981700,{"date":1341,"open":1342,"high":1343,"low":1109,"close":1108,"change":511,"percent_change":789,"volume":1344,"transactions":9,"vwap":1108},"2025-12-18",8.18,8.235,5544900,{"date":1346,"open":1224,"high":1284,"low":1102,"close":1183,"change":409,"percent_change":367,"volume":1347,"transactions":9,"vwap":1183},"2025-12-17",7100700,{"date":1349,"open":1171,"high":1261,"low":1245,"close":1108,"change":200,"percent_change":1280,"volume":1350,"transactions":9,"vwap":1108},"2025-12-16",5344600,{"date":1352,"open":1239,"high":1284,"low":1353,"close":1254,"change":166,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1254},"2025-12-15",8.095,0.37,7531700,{"date":1357,"open":1330,"high":1358,"low":1306,"close":1330,"change":166,"percent_change":1354,"volume":1359,"transactions":9,"vwap":1330},"2025-12-12",8.175,6585500,{"date":1361,"open":1306,"high":1330,"low":1362,"close":1245,"change":166,"percent_change":1354,"volume":1363,"transactions":9,"vwap":1245},"2025-12-11",8.055,4815800,{"date":1365,"open":1211,"high":1183,"low":1223,"close":1170,"change":565,"percent_change":1250,"volume":1366,"transactions":9,"vwap":1170},"2025-12-10",9908700,{"date":1368,"open":1190,"high":1170,"low":547,"close":1211,"change":116,"percent_change":1316,"volume":1369,"transactions":9,"vwap":1211},"2025-12-09",5156600,{"date":1371,"open":1183,"high":1183,"low":1177,"close":1240,"change":385,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1240},"2025-12-08",-1.83,5494000,{"date":1375,"open":1290,"high":1342,"low":1215,"close":1342,"change":572,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1342},"2025-12-05",0.86,6429400,{"date":1379,"open":1286,"high":1380,"low":1170,"close":1109,"change":116,"percent_change":1316,"volume":1381,"transactions":9,"vwap":1109},"2025-12-04",8.205,4297400,{"date":1383,"open":1183,"high":1279,"low":1384,"close":1108,"change":229,"percent_change":1134,"volume":1385,"transactions":9,"vwap":1108},"2025-12-03",8.115,4818100,{"date":1387,"open":1330,"high":1238,"low":1109,"close":1290,"change":229,"percent_change":1134,"volume":1388,"transactions":9,"vwap":1290},"2025-12-02",8235000,{"date":1390,"open":1330,"high":1260,"low":1315,"close":1170,"change":385,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1170},"2025-12-01",-1.82,9512500,{"date":1394,"open":1342,"high":1163,"low":1183,"close":1171,"change":723,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1171},"2025-11-28",1.1,3965900,{"date":1398,"open":1184,"high":1238,"low":1224,"close":1330,"change":723,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1330},"2025-11-26",1.12,7093900,{"date":1402,"open":527,"high":1184,"low":527,"close":1184,"change":157,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1184},"2025-11-25",2.28,5872700,{"date":1406,"open":1126,"high":1407,"low":1408,"close":527,"change":511,"percent_change":500,"volume":1409,"transactions":9,"vwap":527},"2025-11-24",7.93,7.852,8492900,{"date":1411,"open":1138,"high":1102,"low":1412,"close":1114,"change":565,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1114},"2025-11-21",7.794,1.28,6209300,{"date":1416,"open":1114,"high":1115,"low":1164,"close":518,"change":189,"percent_change":1417,"volume":1418,"transactions":9,"vwap":518},"2025-11-20",-0.76,6136300,{"date":1420,"open":1211,"high":1224,"low":1191,"close":1132,"change":620,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1132},"2025-11-19",-1.38,5713600,{"date":1424,"open":1211,"high":1362,"low":1425,"close":1102,"change":189,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1102},"2025-11-18",7.948,-0.75,5207700,{"date":1429,"open":1171,"high":1260,"low":1100,"close":1240,"change":1204,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1240},"2025-11-17",-2.78,6319100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1260,"change":789,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1260},"2025-11-14",8.37,8.4,8.245,-1.43,6733000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":572,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-11-13",8.31,8.495,8.305,8.38,0.84,9891600,{"date":1448,"open":1290,"high":1267,"low":1290,"close":1441,"change":38,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1441},"2025-11-12",2.34,10579700,{"date":1452,"open":1342,"high":1239,"low":1353,"close":1290,"change":511,"percent_change":789,"volume":1453,"transactions":9,"vwap":1290},"2025-11-11",6784500,{"date":1455,"open":1261,"high":1456,"low":1384,"close":1245,"change":485,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1245},"2025-11-10",8.345,-1.69,9319600,{"date":1460,"open":1108,"high":1461,"low":1109,"close":1163,"change":106,"percent_change":566,"volume":1462,"transactions":9,"vwap":1163},"2025-11-07",8.275,8975800,{"date":1464,"open":1290,"high":1238,"low":1465,"close":1330,"change":53,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1330},"2025-11-06",8.056,0.49,9551500,{"date":1469,"open":1101,"high":1470,"low":1209,"close":1290,"change":53,"percent_change":1179,"volume":1471,"transactions":9,"vwap":1290},"2025-11-05",8.187,12931700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1101,"change":887,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1101},"2025-11-04",8.48,8.55,7.76,-8.08,16340400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":200,"percent_change":279,"volume":1485,"transactions":9,"vwap":1484},"2025-11-03",8.88,8.886,8.685,8.79,10062500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":565,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-10-31",8.75,8.86,8.7,8.84,1.14,5699100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":20,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-10-30",8.59,8.76,8.57,8.74,1.75,6813200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1496,"change":789,"percent_change":1421,"volume":1507,"transactions":9,"vwap":1496},"2025-10-29",8.64,8.65,8.54,5925000,{"date":1509,"open":1488,"high":1497,"low":1510,"close":1511,"change":116,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-10-28",8.66,8.71,-0.34,4803600,{"date":1515,"open":1484,"high":1516,"low":1517,"close":1499,"change":377,"percent_change":1204,"volume":1518,"transactions":9,"vwap":1499},"2025-10-27",8.845,8.73,5669800,{"date":1520,"open":1521,"high":1484,"low":1522,"close":1497,"change":72,"percent_change":314,"volume":1523,"transactions":9,"vwap":1497},"2025-10-24",8.77,8.744,4275600,{"date":1525,"open":1488,"high":1526,"low":1527,"close":1511,"change":278,"percent_change":743,"volume":1528,"transactions":9,"vwap":1511},"2025-10-23",8.81,8.67,5223100,{"date":1530,"open":1490,"high":1521,"low":1505,"close":1488,"change":72,"percent_change":314,"volume":1531,"transactions":9,"vwap":1488},"2025-10-22",6866600,{"date":1533,"open":1498,"high":1534,"low":1498,"close":1490,"change":410,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1490},"2025-10-21",8.72,1.52,5862600,{"date":1538,"open":1504,"high":1527,"low":1539,"close":1498,"change":200,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1498},"2025-10-20",8.56,-0.58,5438600,{"date":1543,"open":1544,"high":1545,"low":1474,"close":1546,"change":723,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-17",8.51,8.625,8.62,1.06,6879600,{"date":1550,"open":1496,"high":1551,"low":1474,"close":1552,"change":288,"percent_change":87,"volume":1553,"transactions":9,"vwap":1552},"2025-10-16",8.605,8.53,5969500,{"date":1555,"open":1498,"high":1556,"low":1475,"close":1557,"change":72,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-15",8.69,8.6,0.58,6600000,{"date":1561,"open":1562,"high":1498,"low":1562,"close":1475,"change":53,"percent_change":1058,"volume":1563,"transactions":9,"vwap":1475},"2025-10-14",8.45,7458600,{"date":1565,"open":1566,"high":1552,"low":1567,"close":1544,"change":432,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1544},"2025-10-13",8.5,8.425,1.67,6705000,{"date":1571,"open":1572,"high":1490,"low":1434,"close":1434,"change":1198,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1434},"2025-10-10",8.61,-3.01,7765000,{"date":1576,"open":1546,"high":1527,"low":1496,"close":1577,"change":377,"percent_change":1204,"volume":1578,"transactions":9,"vwap":1577},"2025-10-09",8.63,6131300,{"date":1580,"open":1527,"high":1534,"low":1581,"close":1505,"change":572,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1505},"2025-10-08",8.595,0.82,7489800,{"date":1585,"open":1490,"high":1586,"low":1552,"close":1587,"change":500,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-07",8.745,8.58,-1.49,8416200,{"date":1591,"open":1592,"high":1491,"low":1593,"close":1511,"change":269,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1511},"2025-10-06",8.82,8.68,-1.02,6293700,{"date":1597,"open":1497,"high":1598,"low":1488,"close":1599,"change":72,"percent_change":314,"volume":1600,"transactions":9,"vwap":1599},"2025-10-03",8.85,8.8,5809000,{"date":1602,"open":1527,"high":1497,"low":1603,"close":1488,"change":572,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1488},"2025-10-02",8.615,0.81,8313900,{"date":1607,"open":1556,"high":1489,"low":1504,"close":1593,"change":116,"percent_change":1512,"volume":1608,"transactions":9,"vwap":1593},"2025-10-01",8904600,{"date":1610,"open":1611,"high":1611,"low":1510,"close":1511,"change":248,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1511},"2025-09-30",8.78,-0.91,7289200,{"date":1615,"open":1592,"high":1616,"low":1617,"close":1484,"change":377,"percent_change":1204,"volume":1618,"transactions":9,"vwap":1484},"2025-09-29",8.855,8.755,5498900,{"date":1620,"open":1621,"high":1526,"low":1546,"close":1526,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1526},"2025-09-26",8.645,0.21,2.44,9363700,{"date":1626,"open":1475,"high":1545,"low":1627,"close":1557,"change":409,"percent_change":367,"volume":1628,"transactions":9,"vwap":1557},"2025-09-25",8.49,8521200,{"date":1630,"open":1572,"high":1504,"low":1475,"close":1496,"change":409,"percent_change":367,"volume":1631,"transactions":9,"vwap":1496},"2025-09-24",7826000,{"date":1633,"open":1497,"high":1526,"low":1587,"close":1587,"change":1013,"percent_change":1372,"volume":1634,"transactions":9,"vwap":1587},"2025-09-23",7214500,{"date":1636,"open":1496,"high":1611,"low":1498,"close":1499,"change":447,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1499},"2025-09-22",1.98,11472700,{"date":1640,"open":1556,"high":1641,"low":1475,"close":1498,"change":248,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1498},"2025-09-19",8.715,-0.92,22313900,{"date":1645,"open":1546,"high":1527,"low":1539,"close":1505,"change":53,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1505},"2025-09-18",0.46,11566500,{"date":1649,"open":1511,"high":1650,"low":1557,"close":1572,"change":288,"percent_change":87,"volume":1651,"transactions":9,"vwap":1572},"2025-09-17",8.805,8971800,{"date":1653,"open":1521,"high":1616,"low":1505,"close":1593,"change":269,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1593},"2025-09-16",-1.03,7453400,{"date":1657,"open":1481,"high":177,"low":1658,"close":1521,"change":189,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1521},"2025-09-15",8.748,-0.68,9333000,{"date":1662,"open":1526,"high":1663,"low":1611,"close":1664,"change":377,"percent_change":1204,"volume":1665,"transactions":9,"vwap":1664},"2025-09-12",8.87,8.83,6673600,{"date":1667,"open":1539,"high":1489,"low":1475,"close":1598,"change":1134,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1598},"2025-09-11",2.91,12416300,{"date":1671,"open":1506,"high":1577,"low":1672,"close":1557,"change":630,"percent_change":630,"volume":1673,"transactions":9,"vwap":1557},"2025-09-10",8.524,9021800,{"date":1675,"open":1557,"high":1676,"low":1498,"close":1557,"change":377,"percent_change":1204,"volume":1677,"transactions":9,"vwap":1557},"2025-09-09",8.639,7018000,{"date":1679,"open":1499,"high":1586,"low":1603,"close":1546,"change":248,"percent_change":1642,"volume":1680,"transactions":9,"vwap":1546},"2025-09-08",7562100,{"date":1682,"open":1592,"high":1683,"low":1684,"close":1490,"change":789,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1490},"2025-09-05",8.885,8.675,-1.36,19527100,{"date":1688,"open":1517,"high":1598,"low":1556,"close":1592,"change":20,"percent_change":557,"volume":1689,"transactions":9,"vwap":1592},"2025-09-04",13204600,{"date":1691,"open":1498,"high":1556,"low":1539,"close":1527,"change":394,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1527},"2025-09-03",0.93,10774300,{"date":1695,"open":1510,"high":1490,"low":1498,"close":1496,"change":789,"percent_change":1421,"volume":1696,"transactions":9,"vwap":1496},"2025-09-02",9622300,{"date":1698,"open":1593,"high":1521,"low":1527,"close":1511,"change":166,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1511},"2025-08-29",0.35,7020000,{"date":1702,"open":1488,"high":1488,"low":1581,"close":1593,"change":248,"percent_change":1612,"volume":1703,"transactions":9,"vwap":1593},"2025-08-28",7976200,{"date":1705,"open":1527,"high":1484,"low":1510,"close":1497,"change":394,"percent_change":1029,"volume":1706,"transactions":9,"vwap":1497},"2025-08-27",9273400,{"date":1708,"open":1521,"high":1599,"low":1527,"close":1593,"change":248,"percent_change":1612,"volume":1709,"transactions":9,"vwap":1593},"2025-08-26",10801900,{"date":1711,"open":1592,"high":1491,"low":1488,"close":1497,"change":200,"percent_change":279,"volume":1712,"transactions":9,"vwap":1497},"2025-08-25",6448100,{"date":1714,"open":1593,"high":1616,"low":1505,"close":1526,"change":447,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1526},"2025-08-22",1.97,7939000,{"date":1718,"open":1527,"high":1497,"low":1557,"close":1504,"change":248,"percent_change":1642,"volume":1719,"transactions":9,"vwap":1504},"2025-08-21",8884200,{"date":1721,"open":1489,"high":1489,"low":1556,"close":1534,"change":620,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1534},"2025-08-20",-1.25,11755400,{"date":1725,"open":1593,"high":1598,"low":1510,"close":1664,"change":157,"percent_change":970,"volume":1726,"transactions":9,"vwap":1664},"2025-08-19",9449600,{"date":1728,"open":1504,"high":1593,"low":1496,"close":1505,"change":116,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1505},"2025-08-18",-0.35,5698600,{"date":1732,"open":1556,"high":1517,"low":1733,"close":1593,"change":409,"percent_change":367,"volume":1734,"transactions":9,"vwap":1593},"2025-08-15",8.575,9315700,{"date":1736,"open":1490,"high":1617,"low":1557,"close":1527,"change":620,"percent_change":1722,"volume":1737,"transactions":9,"vwap":1527},"2025-08-14",7516300,{"date":1739,"open":1566,"high":1526,"low":1627,"close":1611,"change":358,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1611},"2025-08-13",3.17,18287400,{"date":1743,"open":1434,"high":1744,"low":1745,"close":1544,"change":432,"percent_change":1568,"volume":1746,"transactions":9,"vwap":1544},"2025-08-12",8.52,8.34,10188300,{"date":1748,"open":1749,"high":1474,"low":1745,"close":1434,"change":200,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1434},"2025-08-11",8.43,-0.59,7766200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":116,"percent_change":1263,"volume":1758,"transactions":9,"vwap":1757},"2025-08-08",8.455,8.475,8.39,8.42,9323400,{"date":1760,"open":1577,"high":1505,"low":1761,"close":1562,"change":500,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1562},"2025-08-07",8.395,-1.52,8175700,{"date":1765,"open":1766,"high":1587,"low":1756,"close":1587,"change":157,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1587},"2025-08-06",8.41,2.14,11810000,{"date":1770,"open":1771,"high":1627,"low":1772,"close":1435,"change":200,"percent_change":1750,"volume":1773,"transactions":9,"vwap":1435},"2025-08-05",8.47,8.33,12582100,{"date":1775,"open":1776,"high":1562,"low":1745,"close":1562,"change":20,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1562},"2025-08-04",8.35,1.81,14912700,{"date":1780,"open":1745,"high":1444,"low":1183,"close":1210,"change":200,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1210},"2025-08-01",-0.6,17647100,{"date":1784,"open":1776,"high":1749,"low":1745,"close":1776,"change":511,"percent_change":789,"volume":1785,"transactions":9,"vwap":1776},"2025-07-31",12377100,{"date":1787,"open":1772,"high":1756,"low":1772,"close":1788,"change":229,"percent_change":550,"volume":1789,"transactions":9,"vwap":1788},"2025-07-30",8.36,13872900,{"date":1791,"open":1444,"high":1442,"low":1772,"close":1745,"change":377,"percent_change":338,"volume":1792,"transactions":9,"vwap":1745},"2025-07-29",22943700,{"date":1794,"open":1771,"high":1771,"low":1745,"close":1788,"change":248,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1788},"2025-07-28",-0.95,17446800,{"date":1798,"open":1474,"high":1483,"low":1776,"close":1799,"change":1204,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-07-25",8.44,-2.65,38555200,{"date":1803,"open":1434,"high":1599,"low":1804,"close":1527,"change":550,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1527},"2025-07-24",8.29,2.85,25719300,{"date":1808,"open":1749,"high":1755,"low":1804,"close":1749,"change":511,"percent_change":789,"volume":1809,"transactions":9,"vwap":1749},"2025-07-23",12848300,{"date":1811,"open":1771,"high":1812,"low":1756,"close":1799,"change":409,"percent_change":367,"volume":1813,"transactions":9,"vwap":1799},"2025-07-22",8.485,7790600,{"date":1815,"open":1627,"high":1506,"low":1434,"close":1749,"change":377,"percent_change":338,"volume":1816,"transactions":9,"vwap":1749},"2025-07-21",5511700,{"date":1818,"open":1544,"high":1544,"low":1757,"close":1562,"change":200,"percent_change":1750,"volume":1819,"transactions":9,"vwap":1562},"2025-07-18",7545400,{"date":1821,"open":1766,"high":1744,"low":1435,"close":1566,"change":565,"percent_change":773,"volume":1822,"transactions":9,"vwap":1566},"2025-07-17",6615700,{"date":1824,"open":1444,"high":1749,"low":1776,"close":1435,"change":166,"percent_change":903,"volume":1825,"transactions":9,"vwap":1435},"2025-07-16",7734000,{"date":1827,"open":1552,"high":1475,"low":1434,"close":1434,"change":682,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1434},"2025-07-15",-2.11,6780500,{"date":1831,"open":1474,"high":1475,"low":1832,"close":1475,"change":166,"percent_change":1699,"volume":1833,"transactions":9,"vwap":1475},"2025-07-14",8.415,9590500,{"date":1835,"open":1475,"high":1557,"low":1627,"close":1744,"change":116,"percent_change":1729,"volume":1836,"transactions":9,"vwap":1744},"2025-07-11",9265400,{"date":1838,"open":1771,"high":1498,"low":1799,"close":1475,"change":72,"percent_change":650,"volume":1839,"transactions":9,"vwap":1475},"2025-07-10",13086400,{"date":1841,"open":1562,"high":1544,"low":1842,"close":1566,"change":565,"percent_change":773,"volume":1843,"transactions":9,"vwap":1566},"2025-07-09",8.385,10221400,{"date":1845,"open":1562,"high":1846,"low":1776,"close":1435,"change":278,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1435},"2025-07-08",8.46,-0.47,13253100,{"date":1850,"open":1799,"high":1552,"low":1766,"close":1799,"change":116,"percent_change":1729,"volume":1851,"transactions":9,"vwap":1799},"2025-07-07",12417200,{"date":1853,"open":1291,"high":1744,"low":1772,"close":1771,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1771},"2025-07-03",0.2,2.42,15208600,{"date":1858,"open":1744,"high":1859,"low":1171,"close":1163,"change":730,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1163},"2025-07-02",8.525,-2.93,15771600,{"date":1863,"open":1799,"high":1475,"low":1749,"close":1744,"change":72,"percent_change":650,"volume":1864,"transactions":9,"vwap":1744},"2025-07-01",18383800,{"date":1866,"open":1757,"high":1474,"low":1435,"close":1771,"change":53,"percent_change":1058,"volume":1867,"transactions":9,"vwap":1771},"2025-06-30",13816400,{"date":1869,"open":1562,"high":1744,"low":1756,"close":1749,"change":166,"percent_change":903,"volume":1870,"transactions":9,"vwap":1749},"2025-06-27",17282700,{"date":1872,"open":1435,"high":1757,"low":1788,"close":1435,"change":53,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1435},"2025-06-26",0.48,12638600,{"date":1876,"open":1788,"high":1766,"low":1772,"close":1788,"change":116,"percent_change":1263,"volume":1877,"transactions":9,"vwap":1788},"2025-06-25",11725000,{"date":1879,"open":1772,"high":1766,"low":1279,"close":1756,"change":565,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1756},"2025-06-24",1.21,15052300,{"date":1883,"open":1330,"high":1804,"low":1330,"close":1804,"change":432,"percent_change":716,"volume":1884,"transactions":9,"vwap":1804},"2025-06-23",16435900,{"date":1886,"open":1108,"high":1238,"low":1170,"close":1183,"change":409,"percent_change":367,"volume":1887,"transactions":9,"vwap":1183},"2025-06-20",21767200,{"date":1889,"open":1238,"high":1171,"low":1109,"close":1108,"change":630,"percent_change":630,"volume":1890,"transactions":9,"vwap":1108},"2025-06-18",17179500,{"date":1892,"open":1284,"high":1343,"low":1100,"close":1108,"change":500,"percent_change":621,"volume":1893,"transactions":9,"vwap":1108},"2025-06-17",22167800,{"date":1895,"open":1239,"high":1749,"low":1342,"close":1163,"change":477,"percent_change":1715,"volume":1896,"transactions":9,"vwap":1163},"2025-06-16",24366200,{"date":1898,"open":1254,"high":1238,"low":1215,"close":1109,"change":789,"percent_change":974,"volume":1899,"transactions":9,"vwap":1109},"2025-06-13",10060000,{"date":1901,"open":1108,"high":1261,"low":1170,"close":1284,"change":409,"percent_change":367,"volume":1902,"transactions":9,"vwap":1284},"2025-06-12",10151200,{"date":1904,"open":1267,"high":1757,"low":1238,"close":1172,"change":789,"percent_change":824,"volume":1905,"transactions":9,"vwap":1172},"2025-06-11",23204800,{"date":1907,"open":1261,"high":1908,"low":1279,"close":1745,"change":565,"percent_change":1880,"volume":1909,"transactions":9,"vwap":1745},"2025-06-10",8.375,23381700,{"date":1911,"open":1444,"high":1749,"low":1245,"close":1246,"change":1080,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1246},"2025-06-09",-2.25,20137700,{"date":1915,"open":1441,"high":1846,"low":1171,"close":1749,"change":157,"percent_change":1052,"volume":1916,"transactions":9,"vwap":1749},"2025-06-06",22555400,{"date":1918,"open":1496,"high":1496,"low":1436,"close":1171,"change":1729,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1171},"2025-06-05",-4.07,20896000,{"date":1922,"open":1557,"high":1534,"low":1923,"close":1557,"change":409,"percent_change":367,"volume":1924,"transactions":9,"vwap":1557},"2025-06-04",8.565,34006000,{"date":1926,"open":1552,"high":1557,"low":1745,"close":1496,"change":53,"percent_change":1058,"volume":1927,"transactions":9,"vwap":1496},"2025-06-03",33614200,{"date":1929,"open":1163,"high":1498,"low":1163,"close":1475,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1475},"2025-06-02",0.23,2.76,23526500,{"date":1934,"open":1172,"high":1745,"low":1239,"close":1267,"change":72,"percent_change":991,"volume":1935,"transactions":9,"vwap":1267},"2025-05-30",14578800,{"date":1937,"open":1804,"high":1210,"low":1238,"close":1163,"change":669,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1163},"2025-05-29",0.73,9883300,{"date":1941,"open":1171,"high":1441,"low":1239,"close":1239,"change":248,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1239},"2025-05-28",-0.97,15354400,{"date":1945,"open":1261,"high":1772,"low":1330,"close":1804,"change":572,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1804},"2025-05-27",0.85,15718300,{"date":1949,"open":1101,"high":1246,"low":1190,"close":1172,"change":572,"percent_change":1376,"volume":1950,"transactions":9,"vwap":1172},"2025-05-23",20751000,{"date":1952,"open":1766,"high":1799,"low":1108,"close":1183,"change":462,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1183},"2025-05-22",-3.66,15253400,{"date":1956,"open":1435,"high":1539,"low":1435,"close":1846,"change":200,"percent_change":1750,"volume":1957,"transactions":9,"vwap":1846},"2025-05-21",21663900,{"date":1959,"open":1544,"high":1505,"low":1771,"close":1544,"change":116,"percent_change":1729,"volume":1960,"transactions":9,"vwap":1544},"2025-05-20",30384300,{"date":1962,"open":1744,"high":1496,"low":1812,"close":1506,"change":200,"percent_change":1540,"volume":1963,"transactions":9,"vwap":1506},"2025-05-19",12103300,{"date":1965,"open":1846,"high":1557,"low":1562,"close":1496,"change":367,"percent_change":1144,"volume":1966,"transactions":9,"vwap":1496},"2025-05-16",16531200,{"date":1968,"open":1776,"high":1506,"low":1776,"close":1771,"change":723,"percent_change":395,"volume":1969,"transactions":9,"vwap":1771},"2025-05-15",18870700,{"date":1971,"open":1566,"high":1552,"low":1776,"close":1444,"change":329,"percent_change":386,"volume":1972,"transactions":9,"vwap":1444},"2025-05-14",22324100,{"date":1974,"open":1557,"high":1975,"low":1744,"close":1475,"change":432,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1475},"2025-05-13",8.705,1.66,28819600,{"date":1979,"open":1552,"high":1980,"low":1776,"close":1766,"change":394,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1766},"2025-05-12",8.585,0.96,19713300,{"date":1984,"open":1441,"high":1776,"low":1284,"close":1772,"change":166,"percent_change":903,"volume":1985,"transactions":9,"vwap":1772},"2025-05-09",19442800,{"date":1987,"open":1267,"high":1757,"low":1284,"close":1210,"change":229,"percent_change":550,"volume":1988,"transactions":9,"vwap":1210},"2025-05-08",25862900,{"date":1990,"open":1171,"high":1799,"low":1172,"close":1261,"change":572,"percent_change":1946,"volume":1991,"transactions":9,"vwap":1261},"2025-05-07",27650300,{"date":1993,"open":1224,"high":1260,"low":1224,"close":1239,"change":394,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1239},"2025-05-06",0.98,24760600,{"date":1997,"open":1101,"high":1239,"low":1184,"close":1245,"change":377,"percent_change":730,"volume":1998,"transactions":9,"vwap":1245},"2025-05-05",21964600,{"date":2000,"open":1101,"high":1183,"low":1190,"close":1183,"change":432,"percent_change":1500,"volume":2001,"transactions":9,"vwap":1183},"2025-05-02",14456400,{"date":2003,"open":1100,"high":1101,"low":2004,"close":1177,"change":511,"percent_change":789,"volume":2005,"transactions":9,"vwap":1177},"2025-05-01",7.945,20384700,{"date":2007,"open":527,"high":1100,"low":2008,"close":1100,"change":53,"percent_change":1179,"volume":2009,"transactions":9,"vwap":1100},"2025-04-30",7.805,21982200,{"date":2011,"open":1407,"high":1184,"low":1407,"close":1223,"change":166,"percent_change":1139,"volume":2012,"transactions":9,"vwap":1223},"2025-04-29",21286500,{"date":2014,"open":1114,"high":1209,"low":540,"close":1115,"change":565,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1115},"2025-04-28",1.27,18515100,{"date":2018,"open":2008,"high":1107,"low":1143,"close":1191,"change":565,"percent_change":1192,"volume":2019,"transactions":9,"vwap":1191},"2025-04-25",21215800,{"date":2021,"open":1121,"high":1115,"low":2022,"close":1127,"change":1013,"percent_change":1128,"volume":2023,"transactions":9,"vwap":1127},"2025-04-24",7.555,22042600,{"date":2025,"open":1115,"high":1233,"low":1132,"close":1126,"change":669,"percent_change":1037,"volume":2026,"transactions":9,"vwap":1126},"2025-04-23",20327600,{"date":2028,"open":1476,"high":2029,"low":902,"close":1191,"change":447,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1191},"2025-04-22",7.885,2.21,9668200,{"date":181,"open":1121,"high":2033,"low":492,"close":1151,"change":767,"percent_change":270,"volume":2034,"transactions":9,"vwap":1151},7.845,17098700]