[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADTN":3,"homepage-market-summary":30,"stock-historical-ADTN":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADTN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ADTRAN Holdings, Inc. Common Stock","Nasdaq",null,"TELEPHONE & TELEGRAPH APPARATUS","Adtran Holdings Inc is a provider of networking and communications platforms, software, and services focused on the broadband access market. It operates under two reportable segments: Network Solutions segment, which includes hardware and software products that enable a digital future that supports the company's Subscriber, Access & Aggregation, and Optical Networking Solutions; and Services & Support segment, which includes network design, implementation, maintenance and cloud-hosted services supporting the company's Subscriber, Access & Aggregation, and Optical Networking Solutions. It generates the majority of its revenue from the Network Solutions segment.","3,338","Huntsville, AL",{"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},7.07,6.91,7.16,6.785,6.835,0.235,3.44,1345405.1903,13910,7.0347,47.7,4.34,822716.3343071835,6.3,8089,{"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":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},19.98,6.73,1698824,620070828.210807,-1.53,"2025-04-21",[184,185,194,204,214,225,234,245,254,264,273,280,288,297,308,317,325,335,344,351,359,368,377,386,396,406,417,425,435,444,453,462,473,484,493,502,512,521,529,537,546,556,567,578,588,596,607,617,628,639,649,659,670,680,686,695,704,712,721,727,735,743,749,757,764,771,778,785,794,801,809,817,825,832,840,849,856,863,871,879,887,894,901,909,917,923,932,939,948,956,965,973,981,988,995,1001,1006,1013,1021,1029,1037,1042,1049,1056,1063,1071,1079,1088,1096,1104,1113,1121,1127,1135,1141,1148,1156,1165,1171,1176,1183,1191,1198,1206,1215,1221,1228,1235,1243,1249,1255,1260,1267,1273,1280,1286,1294,1301,1307,1314,1320,1328,1335,1343,1350,1359,1365,1372,1378,1386,1392,1400,1408,1415,1419,1424,1429,1433,1438,1443,1449,1452,1457,1463,1468,1476,1484,1489,1494,1500,1505,1512,1516,1522,1528,1533,1539,1547,1555,1562,1569,1574,1580,1586,1591,1598,1604,1608,1614,1622,1627,1632,1636,1641,1647,1653,1658,1661,1669,1675,1682,1688,1693,1700,1703,1708,1711,1714,1720,1725,1730,1736,1740,1747,1751,1755,1759,1765,1769,1773,1777,1783,1787,1792,1796,1802,1807,1812,1817,1822,1828,1834,1838,1843,1847,1851,1856,1862,1865,1869,1874,1878,1882,1886,1889,1894,1899,1904,1907,1912,1916,1920,1924,1928,1933,1938,1941,1945,1950,1954,1957,1961,1965,1970,1976,1983,1987,1991,1995,2001,2006,2011,2016,2019,2022,2026,2030,2034,2037,2041,2045,2050,2053,2056,2059,2063,2067,2072,2075,2079,2083,2087,2091,2095,2100,2103,2108,2111,2117,2120,2123,2126,2130,2133,2137,2142,2145,2149,2153,2157,2160,2163,2167,2171,2174,2179,2183,2186,2191,2195,2199,2203,2206,2209,2214,2218,2224,2230,2235,2239,2244,2249,2252,2256,2261,2266,2271,2275,2278,2281,2285,2289,2294,2297,2302,2306,2310,2313,2318,2322,2326,2329,2334,2338,2341,2344,2348,2351,2354,2358,2361,2365,2369,2372,2376],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":178,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",6.93,6.935,-0.035,-0.51,1856555.21444,13067,6.8182,{"date":195,"open":196,"high":16,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",6.86,6.76,6.87,0.07,1.03,1161673.055482,11912,6.8471,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":121,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",7.08,7.09,6.761,6.8,-4.63,1855498.408148,13849,6.8167,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",6.98,7.18,6.8824,7.13,0.195,2.81,1602255.37375,15331,7.0745,{"date":226,"open":227,"high":206,"low":228,"close":188,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",7.06,6.84,-0.175,-2.46,1278891.013631,12359,6.9412,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",7.29,7.3069,7.065,7.11,-0.18,-2.47,994544.066743,11312,7.146,{"date":246,"open":217,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",7.34,7.085,0.08,1.11,1245324.549046,13442,7.2352,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",7.31,7.1,7.21,0.01,0.14,1498426.224169,14260,7.1917,{"date":265,"open":258,"high":266,"low":257,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",7.25,7.2,0.1,1.41,3699913.430856,15504,7.1924,{"date":274,"open":275,"high":276,"low":206,"close":257,"change":259,"percent_change":260,"volume":277,"transactions":278,"vwap":279},"2026-09-17",7.285,7.33,1829740.494586,15279,7.1525,{"date":281,"open":282,"high":283,"low":284,"close":207,"change":259,"percent_change":260,"volume":285,"transactions":286,"vwap":287},"2026-09-16",7.19,7.315,6.96,1248845.944886,13318,7.1302,{"date":289,"open":290,"high":291,"low":292,"close":206,"change":53,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",7.15,7.205,7,0.57,1336486.363405,15880,7.073,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",7.35,7.385,7.015,7.04,-0.5,-6.63,1642648.898823,15767,7.1602,{"date":309,"open":276,"high":310,"low":275,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",7.61,7.54,0.36,5.01,1525316.062666,15769,7.5126,{"date":318,"open":238,"high":300,"low":319,"close":217,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",7.0203,-0.02,-0.28,1408195.589623,16604,7.2518,{"date":326,"open":327,"high":328,"low":329,"close":267,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",7.47,7.56,7.165,-0.38,-5.01,1665410.413694,18704,7.247,{"date":336,"open":217,"high":337,"low":338,"close":339,"change":340,"percent_change":197,"volume":341,"transactions":342,"vwap":343},"2026-09-08",7.64,7.12,7.58,0.48,2300574.734556,22776,7.5171,{"date":345,"open":258,"high":276,"low":346,"close":257,"change":347,"percent_change":94,"volume":348,"transactions":349,"vwap":350},"2026-09-04",7.041,-0.05,1644221.02555,18427,7.1488,{"date":352,"open":353,"high":353,"low":338,"close":290,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",7.53,-0.37,-4.92,1102445.213881,13748,7.22,{"date":360,"open":361,"high":310,"low":362,"close":363,"change":72,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",7.5,7.43,7.52,0.67,1180485.466461,13861,7.506,{"date":369,"open":370,"high":371,"low":372,"close":327,"change":321,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",7.66,7.7,7.44,-3.61,1477300.452243,15593,7.4911,{"date":378,"open":379,"high":380,"low":311,"close":381,"change":166,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",7.73,7.775,7.75,0.39,1712003.004355,14972,7.691,{"date":387,"open":381,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",7.84,7.575,7.72,-0.07,-0.9,1560590.071229,16264,7.7116,{"date":397,"open":398,"high":399,"low":370,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",7.95,8.04,7.79,-0.12,-1.52,1546490.133349,14444,7.7697,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",8,8.05,7.8637,7.91,-0.11,-1.37,1540377.005582,16159,7.9212,{"date":418,"open":419,"high":399,"low":400,"close":420,"change":46,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",7.9,8.02,4.02,1899188.467918,15324,7.9134,{"date":426,"open":427,"high":379,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",7.6,7.46,7.71,-0.06,-0.77,1408187.867565,16558,7.65,{"date":436,"open":419,"high":419,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",7.63,7.77,-0.09,-1.15,1220747.803085,15052,7.754,{"date":445,"open":399,"high":446,"low":438,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",8.165,7.86,-0.15,-1.87,1372938.714264,16193,7.883,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":439,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",8.22,7.81,8.01,-1.11,1333139.37295,17561,7.9813,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",8.27,8.47,7.87,8.1,-0.555,-6.41,2889192.39491,26663,8.1303,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",8.6,8.7265,8.4,8.655,0.255,3.04,2147329.258082,20339,8.5736,{"date":485,"open":399,"high":486,"low":487,"close":477,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",8.446,8.03,0.33,4.09,2071185.615345,21036,8.3423,{"date":494,"open":495,"high":496,"low":497,"close":495,"change":439,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",8.07,8.36,8.015,-1.1,1971009.761461,20763,8.1312,{"date":503,"open":495,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",8.295,7.99,8.16,0.4,5.15,2077024.979445,24522,8.17,{"date":513,"open":379,"high":411,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",7.62,7.76,0.13,1.7,2022345.913789,21585,7.7338,{"date":522,"open":523,"high":524,"low":310,"close":437,"change":199,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",7.96,8.2,0.93,2450895.672119,31610,7.8822,{"date":530,"open":337,"high":390,"low":531,"close":328,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",7.4,0.065,0.87,1549117.133706,22751,7.5597,{"date":538,"open":411,"high":399,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",7.48,7.495,-0.415,-5.25,2308711.077144,27835,7.6864,{"date":547,"open":548,"high":549,"low":550,"close":411,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",8.54,8.63,7.885,-0.85,-9.7,2935391.430551,33301,8.1035,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",8.988,9.2005,8.62,8.76,-0.1,-1.13,4594005.985034,44767,8.852,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",8.42,8.935,8.4025,8.86,0.35,4.11,3492703.247342,33635,8.7718,{"date":579,"open":580,"high":561,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",8.71,8.34,8.51,0.09,1.07,3317262.801702,31371,8.5529,{"date":589,"open":590,"high":591,"low":524,"close":569,"change":583,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",8.43,8.825,1.08,6772807.913755,37692,8.3525,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",8.94,9.042,8.19,8.33,-0.68,-7.55,2600594.243793,25452,8.4346,{"date":608,"open":609,"high":610,"low":465,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",9.27,9.28,9.01,-0.49,-5.16,2208734.879435,25716,8.8685,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",9.8,9.86,9.26,9.5,-0.35,-3.55,1863430.945456,22383,9.489,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",10.17,10.22,9.79,9.85,-0.3,-2.96,2001270.657194,21919,9.9425,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":634,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",10.2333,10.64,10.085,10.15,-2.87,1967432.775209,22536,10.2647,{"date":650,"open":651,"high":652,"low":621,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",9.63,10.47,10.45,-1.69,-13.92,5339452.395133,45542,10.1379,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",11.95,12.18,11.76,12.14,0.54,4.66,1576273.132051,19386,12.0526,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":347,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",11.82,11.91,11.46,11.6,-0.43,927036.370915,13239,11.6215,{"date":681,"open":682,"high":661,"low":683,"close":684,"change":430,"percent_change":190,"volume":685,"transactions":9,"vwap":684},"2026-07-17",11.29,11.24,11.65,1138000,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-16",11.5,11.8,11.38,11.71,-0.17,-1.43,1808000,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-15",12.6,12.8,11.73,11.88,-0.72,-5.71,1653000,{"date":705,"open":706,"high":707,"low":708,"close":697,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":697},"2026-07-14",12.74,12.9,12.5,0.17,1.37,917400,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-13",13.15,13.44,12.34,12.43,-1.01,-7.51,2119000,{"date":722,"open":715,"high":723,"low":724,"close":715,"change":562,"percent_change":725,"volume":726,"transactions":9,"vwap":715},"2026-07-10",13.51,13.2,-0.74,711700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":364,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-09",13.17,13.66,13.02,13.54,5.21,829900,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":488,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-08",12.48,13.01,12.45,12.87,2.63,1967900,{"date":744,"open":737,"high":698,"low":745,"close":746,"change":623,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-07",12.3,12.54,-2.72,1691800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":157,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",12.91,13.34,12.79,12.89,1.42,955700,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":150,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-02",13.72,12.42,12.71,-6.82,1770400,{"date":765,"open":766,"high":767,"low":715,"close":768,"change":769,"percent_change":449,"volume":770,"transactions":9,"vwap":768},"2026-07-01",13.6,14.18,13.64,-0.26,1295900,{"date":772,"open":773,"high":774,"low":723,"close":775,"change":776,"percent_change":80,"volume":777,"transactions":9,"vwap":775},"2026-06-30",13.73,14.07,13.9,0.15,3511100,{"date":779,"open":723,"high":780,"low":781,"close":782,"change":783,"percent_change":517,"volume":784,"transactions":9,"vwap":782},"2026-06-29",13.82,12.92,13.75,0.23,2012400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",13.68,13.81,13.07,13.52,-0.52,-3.7,4501400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":249,"percent_change":293,"volume":800,"transactions":9,"vwap":799},"2026-06-25",14.08,14.29,13.32,14.04,1280400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":190,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-24",14.3,14.73,13.7,13.96,-3.52,1961700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":458,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-23",14.81,15.14,14.28,14.47,-7.12,1793900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":507,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-22",15.23,15.86,15.04,15.58,2.64,2023600,{"date":826,"open":827,"high":820,"low":828,"close":829,"change":583,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-18",15.69,15.1,15.18,0.6,3036000,{"date":833,"open":834,"high":827,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",14.9,14.61,15.09,0.3,2.03,1800300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",15,15.2,14.55,14.79,-0.34,-2.25,1529500,{"date":850,"open":851,"high":852,"low":804,"close":853,"change":854,"percent_change":551,"volume":855,"transactions":9,"vwap":853},"2026-06-15",15.63,15.73,15.13,-0.13,4140800,{"date":857,"open":819,"high":858,"low":859,"close":860,"change":861,"percent_change":382,"volume":862,"transactions":9,"vwap":860},"2026-06-12",15.54,14.86,15.26,0.06,1168100,{"date":864,"open":865,"high":866,"low":867,"close":843,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":843},"2026-06-11",15.12,15.24,14.57,0.25,1.67,1314200,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",14.26,15.03,14.95,0.69,4.84,2386000,{"date":880,"open":881,"high":882,"low":883,"close":873,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":873},"2026-06-09",16.02,16.1,14,-1.76,-10.99,3172700,{"date":888,"open":889,"high":890,"low":891,"close":881,"change":364,"percent_change":892,"volume":893,"transactions":9,"vwap":881},"2026-06-08",15.47,17.059999,15.43,4.36,2963300,{"date":895,"open":896,"high":896,"low":819,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",16.86,15.35,-1.92,-11.12,2120500,{"date":902,"open":903,"high":904,"low":882,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",16.64,17.32,17.27,-0.29,-1.65,3069200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":94,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-03",18.26,18.3,17.18,17.56,-3.83,2140600,{"date":918,"open":919,"high":920,"low":919,"close":911,"change":382,"percent_change":921,"volume":922,"transactions":9,"vwap":911},"2026-06-02",17.97,18.8,2.18,3167800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",16.45,17.93,16.38,17.87,1.32,7.98,3816400,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":354,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-29",17.16,16.16,16.55,-2.19,3203300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",18.86,19.059999,16.32,16.92,-2.48,-12.78,5734500,{"date":949,"open":950,"high":177,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",16.79,16.59,19.4,2.91,17.65,7012300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",15.97,16.54,15.34,16.49,0.82,5.23,1880800,{"date":966,"open":866,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",15.85,15.06,15.67,0.84,5.66,2909600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":312,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",14.43,14.92,14.1,14.83,2.49,1531000,{"date":982,"open":983,"high":984,"low":985,"close":814,"change":562,"percent_change":986,"volume":987,"transactions":9,"vwap":814},"2026-05-20",14.8,15.02,14.39,-0.69,1043500,{"date":989,"open":983,"high":990,"low":991,"close":867,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":867},"2026-05-19",14.94,14.48,-0.39,-2.61,1014300,{"date":996,"open":860,"high":997,"low":845,"close":998,"change":72,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",15.44,14.96,0.34,2113400,{"date":1002,"open":978,"high":836,"low":1003,"close":37,"change":354,"percent_change":1004,"volume":1005,"transactions":9,"vwap":37},"2026-05-15",14.71,-2.42,1940700,{"date":1007,"open":1008,"high":1009,"low":968,"close":1010,"change":612,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-14",16.14,16.18,15.28,-3.11,1582500,{"date":1014,"open":960,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-13",16.28,14.98,15.77,0.73,4.85,3532700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":821,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":821},"2026-05-12",15.32,15.49,14.56,-0.64,-4.08,1790400,{"date":1030,"open":1031,"high":882,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",15.91,15.56,15.68,0.74,4.95,2413500,{"date":1038,"open":811,"high":843,"low":1039,"close":990,"change":382,"percent_change":1040,"volume":1041,"transactions":9,"vwap":990},"2026-05-08",14.66,2.68,1531800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":844,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":844},"2026-05-07",15.89,14.35,-1.16,-7.38,3014300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":66,"percent_change":1040,"volume":1055,"transactions":9,"vwap":1054},"2026-05-06",15.3,15.82,15.11,15.71,2756000,{"date":1057,"open":1058,"high":1059,"low":813,"close":1051,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1051},"2026-05-05",15.87,16.030001,-3.04,-16.58,6203600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":412,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-04",18.45,18.63,17.95,18.34,-0.6,5867900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1065,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1065},"2026-05-01",17.79,18.69,17.6,0.76,4.3,3417900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",17.040001,17.74,16.88,17.69,0.9,5.36,2876100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":950,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":950},"2026-04-29",16.19,17.02,16.15,0.63,3.9,3774500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":935,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":935},"2026-04-28",16.48,16.61,15.83,-0.58,-3.46,2047000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-27",16.75,16.83,16.34,16.74,-0.19,-1.12,2642700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":38,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-24",17,17.07,16.57,16.93,1.14,2433200,{"date":1122,"open":944,"high":913,"low":1123,"close":1109,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1109},"2026-04-23",16.43,-0.21,-1.24,1754300,{"date":1128,"open":1129,"high":1084,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-22",17.5,16.7,16.95,-0.55,-3.14,2793600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1129,"change":854,"percent_change":725,"volume":1140,"transactions":9,"vwap":1129},"2026-04-21",17.68,17.99,17.43,2389500,{"date":1142,"open":1143,"high":1073,"low":1144,"close":1145,"change":364,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-20",16.9,16.8,17.63,3.95,2703800,{"date":1149,"open":1143,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",17.17,16.3,16.96,0.29,1.74,3689000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",15.8,16.73,15.66,16.67,0.94,5.98,3010900,{"date":1166,"open":1167,"high":1168,"low":1016,"close":852,"change":1169,"percent_change":221,"volume":1170,"transactions":9,"vwap":852},"2026-04-15",15.22,15.74,0.43,2179000,{"date":1172,"open":960,"high":1173,"low":990,"close":1051,"change":488,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1051},"2026-04-14",15.7,2.2,3410800,{"date":1177,"open":842,"high":1178,"low":1179,"close":1180,"change":401,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-13",15.07,14.59,14.97,-0.8,2025800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":836,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":836},"2026-04-10",15.05,15.25,14.87,0.27,1.82,2437600,{"date":1192,"open":1193,"high":1194,"low":788,"close":1195,"change":80,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",13.97,14.85,14.82,7.94,3740600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":773,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":773},"2026-04-08",13.53,13.84,13.27,0.52,3.94,2546700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-07",12.88,13.25,12.53,13.21,0.28,2.17,1558800,{"date":1216,"open":1217,"high":1218,"low":754,"close":1219,"change":72,"percent_change":382,"volume":1220,"transactions":9,"vwap":1219},"2026-04-06",12.98,13.19,12.93,1008000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1208,"change":776,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1208},"2026-04-02",12.31,12.97,12.28,1.18,2298400,{"date":1229,"open":753,"high":1230,"low":1231,"close":1232,"change":776,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-01",13.05,12.65,12.73,1.19,3108000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":382,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-31",12.19,12.72,12.11,12.58,3.2,2432800,{"date":1244,"open":1245,"high":789,"low":1246,"close":1237,"change":725,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1237},"2026-03-30",13,12.16,-5.72,1593600,{"date":1250,"open":1224,"high":1251,"low":706,"close":1219,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1219},"2026-03-27",13.1,-0.04,-0.31,1823100,{"date":1256,"open":708,"high":1230,"low":1257,"close":1224,"change":488,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1224},"2026-03-26",12.44,2.61,3475600,{"date":1261,"open":1262,"high":1263,"low":1223,"close":1264,"change":106,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",12.7,12.76,12.64,0.88,1911200,{"date":1268,"open":673,"high":706,"low":1269,"close":1210,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1210},"2026-03-24",11.84,0.46,3.81,2381100,{"date":1274,"open":1275,"high":662,"low":1276,"close":1277,"change":145,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",11.68,11.47,12.07,5.32,1711000,{"date":1281,"open":661,"high":1282,"low":1283,"close":674,"change":1284,"percent_change":792,"volume":1285,"transactions":9,"vwap":674},"2026-03-20",12,11.31,-0.44,1735000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":38,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-19",11.45,12.29,11.18,11.9,1.62,3511700,{"date":1295,"open":1296,"high":689,"low":1297,"close":691,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":691},"2026-03-18",10.79,10.76,0.92,8.53,2672300,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1296,"change":1270,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1296},"2026-03-17",10.3,10.8,4.45,1496300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1310,"change":382,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-16",10.18,10.33,10.07,3.92,1392700,{"date":1315,"open":644,"high":1316,"low":1317,"close":1318,"change":391,"percent_change":94,"volume":1319,"transactions":9,"vwap":1318},"2026-03-13",10.27,9.88,9.94,873400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":847,"volume":1327,"transactions":9,"vwap":1325},"2026-03-12",10.06,10.21,9.95,10.01,-0.23,668400,{"date":1329,"open":1330,"high":1316,"low":1331,"close":1332,"change":583,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-11",10.1,9.98,10.24,0.89,842200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":644,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":644},"2026-03-10",9.76,10.26,9.65,0.53,5.51,1369100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":166,"percent_change":46,"volume":1349,"transactions":9,"vwap":1348},"2026-03-09",9.37,9.66,9.25,9.62,875400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",9.75,9.87,9.58,9.59,-0.47,-4.67,1042100,{"date":1360,"open":1323,"high":1361,"low":1362,"close":1322,"change":1110,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1322},"2026-03-05",10.39,9.84,-1.85,1440400,{"date":1366,"open":1322,"high":1367,"low":1322,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-04",10.48,10.25,0.37,3.74,1014700,{"date":1373,"open":1374,"high":1375,"low":1346,"close":1317,"change":1376,"percent_change":1181,"volume":1377,"transactions":9,"vwap":1317},"2026-03-03",9.71,10.03,-0.08,1319600,{"date":1379,"open":1380,"high":1381,"low":1352,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-02",9.9,10.13,9.96,-0.24,-2.35,1155500,{"date":1387,"open":1388,"high":1332,"low":619,"close":1389,"change":1153,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-27",9.91,10.2,2.93,2110500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1388,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1388},"2026-02-26",11,11.1,9.67,-0.78,-7.3,3510900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":106,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-25",10.58,10.95,10.56,10.69,1.04,1636100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1402,"change":312,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1402},"2026-02-24",10.29,10.84,10.19,3.52,2182100,{"date":1416,"open":1311,"high":1303,"low":1362,"close":631,"change":776,"percent_change":1417,"volume":1418,"transactions":9,"vwap":631},"2026-02-23",1.49,1144400,{"date":1420,"open":1388,"high":1421,"low":1362,"close":1311,"change":38,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1311},"2026-02-20",10.35,1.92,1012700,{"date":1425,"open":1380,"high":1426,"low":1427,"close":1317,"change":1376,"percent_change":1181,"volume":1428,"transactions":9,"vwap":1317},"2026-02-19",9.97,9.77,1616800,{"date":1430,"open":644,"high":1431,"low":1353,"close":1382,"change":1110,"percent_change":449,"volume":1432,"transactions":9,"vwap":1382},"2026-02-18",10.28,1062300,{"date":1434,"open":1426,"high":1431,"low":1317,"close":644,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":644},"2026-02-17",0.02,0.2,1260200,{"date":1439,"open":1375,"high":1440,"low":1362,"close":1381,"change":38,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1381},"2026-02-13",10.31,1.91,1001800,{"date":1444,"open":1445,"high":1446,"low":1339,"close":1318,"change":1284,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1318},"2026-02-12",10.38,10.4,-4.24,824600,{"date":1450,"open":1404,"high":1404,"low":644,"close":1445,"change":166,"percent_change":1153,"volume":1451,"transactions":9,"vwap":1445},"2026-02-11",1257600,{"date":1453,"open":1303,"high":1454,"low":1410,"close":1421,"change":347,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1421},"2026-02-10",10.59,-0.48,1146900,{"date":1458,"open":1459,"high":1460,"low":1346,"close":1446,"change":665,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1446},"2026-02-09",9.92,10.46,5.48,1209600,{"date":1464,"open":1354,"high":1426,"low":1465,"close":620,"change":1466,"percent_change":313,"volume":1467,"transactions":9,"vwap":620},"2026-02-06",9.38,0.47,1202000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1376,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-05",9.31,9.57,9.17,9.39,-0.84,1144500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":116,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-04",9.53,9.81,9.16,9.47,-0.32,1061700,{"date":1485,"open":622,"high":1486,"low":609,"close":622,"change":516,"percent_change":1487,"volume":1488,"transactions":9,"vwap":622},"2026-02-03",9.64,1.39,1131900,{"date":1490,"open":1491,"high":1396,"low":1491,"close":1345,"change":776,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1345},"2026-02-02",9.22,1.63,947700,{"date":1495,"open":1496,"high":1396,"low":1497,"close":1491,"change":448,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1491},"2026-01-30",9.33,9.2,-1.6,1415700,{"date":1501,"open":622,"high":1339,"low":1502,"close":1345,"change":1326,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1345},"2026-01-29",9.36,-2.4,1501600,{"date":1506,"open":1507,"high":633,"low":1508,"close":1509,"change":1435,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-28",9.72,9.52,9.6,0.21,864800,{"date":1513,"open":633,"high":633,"low":1354,"close":1354,"change":448,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1354},"2026-01-27",-1.54,1246400,{"date":1517,"open":1518,"high":619,"low":1481,"close":1519,"change":157,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-26",9.55,9.73,1.88,1005300,{"date":1523,"open":1317,"high":1524,"low":1525,"close":1518,"change":623,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1518},"2026-01-23",9.93,9.49,-3.54,1712800,{"date":1529,"open":1530,"high":1421,"low":632,"close":1380,"change":145,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1380},"2026-01-22",9.83,6.57,2469400,{"date":1534,"open":1535,"high":1465,"low":1536,"close":1537,"change":72,"percent_change":665,"volume":1538,"transactions":9,"vwap":1537},"2026-01-21",9.34,9.13,9.29,858700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":412,"volume":1546,"transactions":9,"vwap":1544},"2026-01-20",8.93,9.35,8.92,9.24,-0.01,757900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1347,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1347},"2026-01-16",9.12,9.3,9,0.16,1.76,1078100,{"date":1556,"open":1557,"high":1502,"low":1558,"close":1559,"change":488,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-15",8.9,8.81,9.09,3.77,1569900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":561,"change":1383,"percent_change":1567,"volume":1568,"transactions":9,"vwap":561},"2026-01-14",8.95,9.04,8.72,-2.67,881700,{"date":1570,"open":1465,"high":1465,"low":1564,"close":1551,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1551},"2026-01-13",-0.36,-3.85,937700,{"date":1575,"open":1576,"high":1345,"low":561,"close":1502,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1502},"2026-01-12",8.78,0.55,6.24,1807800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1558,"change":320,"percent_change":1326,"volume":1585,"transactions":9,"vwap":1558},"2026-01-09",8.77,8.84,8.5,708100,{"date":1587,"open":1576,"high":1583,"low":549,"close":1588,"change":1589,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-08",8.83,0,1020500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1588,"change":1253,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1588},"2026-01-07",9.06,9.08,8.73,-3.39,908200,{"date":1599,"open":1595,"high":1347,"low":1600,"close":1601,"change":1602,"percent_change":26,"volume":1603,"transactions":9,"vwap":1601},"2026-01-06",8.61,9.14,0.38,1092700,{"date":1605,"open":1595,"high":1557,"low":1606,"close":561,"change":249,"percent_change":1298,"volume":1607,"transactions":9,"vwap":561},"2026-01-05",8.65,847400,{"date":1609,"open":1610,"high":1583,"low":1611,"close":1612,"change":1545,"percent_change":401,"volume":1613,"transactions":9,"vwap":1612},"2026-01-02",8.82,8.57,8.68,475600,{"date":1615,"open":1616,"high":1617,"low":1612,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-31",8.85,8.87,8.69,-0.16,-1.81,720600,{"date":1623,"open":1566,"high":1557,"low":1624,"close":1616,"change":709,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1616},"2025-12-30",8.59,1.96,3364300,{"date":1628,"open":1629,"high":1630,"low":1600,"close":1612,"change":391,"percent_change":1181,"volume":1631,"transactions":9,"vwap":1612},"2025-12-29",8.7,8.8,444400,{"date":1633,"open":1630,"high":1588,"low":1566,"close":1634,"change":430,"percent_change":602,"volume":1635,"transactions":9,"vwap":1634},"2025-12-26",8.75,329000,{"date":1637,"open":1638,"high":1638,"low":580,"close":1558,"change":692,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1558},"2025-12-24",8.96,-1.89,339200,{"date":1642,"open":1643,"high":1644,"low":572,"close":1645,"change":347,"percent_change":1132,"volume":1646,"transactions":9,"vwap":1645},"2025-12-23",8.97,9.1,8.98,851500,{"date":1648,"open":1595,"high":1649,"low":1595,"close":1650,"change":999,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-22",9.15,9.03,3.91,1073300,{"date":1654,"open":1655,"high":1576,"low":1655,"close":1618,"change":106,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1618},"2025-12-19",8.58,1.28,1379600,{"date":1659,"open":475,"high":1583,"low":1584,"close":1655,"change":516,"percent_change":1660,"volume":1358,"transactions":9,"vwap":1655},"2025-12-18",1.54,{"date":1662,"open":1606,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-17",8.88,8.38,8.45,-0.14,-1.63,1107700,{"date":1670,"open":1671,"high":1672,"low":464,"close":1624,"change":1673,"percent_change":741,"volume":1674,"transactions":9,"vwap":1624},"2025-12-16",8.3,8.64,0.22,1403100,{"date":1676,"open":477,"high":1677,"low":1678,"close":1679,"change":861,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-15",8.46,8.23,8.37,0.72,762200,{"date":1683,"open":1672,"high":1672,"low":1684,"close":1685,"change":354,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-12",8.25,8.31,-4.26,1082800,{"date":1689,"open":1558,"high":1557,"low":1690,"close":1612,"change":240,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1612},"2025-12-11",8.48,-2.03,1732900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":572,"change":199,"percent_change":1698,"volume":1699,"transactions":9,"vwap":572},"2025-12-10",8.79,8.89,8.55,0.8,1027100,{"date":1701,"open":465,"high":1616,"low":1677,"close":1695,"change":868,"percent_change":1390,"volume":1702,"transactions":9,"vwap":1695},"2025-12-09",903800,{"date":1704,"open":1705,"high":1634,"low":465,"close":548,"change":259,"percent_change":1706,"volume":1707,"transactions":9,"vwap":548},"2025-12-08",8.67,0.12,1065300,{"date":1709,"open":590,"high":1697,"low":1679,"close":1299,"change":1545,"percent_change":401,"volume":1710,"transactions":9,"vwap":1299},"2025-12-05",862900,{"date":1712,"open":1678,"high":475,"low":1678,"close":548,"change":46,"percent_change":1560,"volume":1713,"transactions":9,"vwap":548},"2025-12-04",3512100,{"date":1715,"open":1716,"high":601,"low":1717,"close":1678,"change":268,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1678},"2025-12-03",8.15,8.12,1.23,1051700,{"date":1721,"open":399,"high":496,"low":505,"close":1722,"change":1673,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-02",8.13,2.78,2395600,{"date":1726,"open":1727,"high":455,"low":381,"close":411,"change":320,"percent_change":1728,"volume":1729,"transactions":9,"vwap":411},"2025-12-01",7.88,-0.25,2005400,{"date":1731,"open":420,"high":409,"low":1732,"close":1733,"change":347,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-28",7.89,7.93,-0.63,561100,{"date":1737,"open":381,"high":467,"low":371,"close":930,"change":1212,"percent_change":1738,"volume":1739,"transactions":9,"vwap":930},"2025-11-26",3.64,1600300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":371,"change":573,"percent_change":1745,"volume":1746,"transactions":9,"vwap":371},"2025-11-25",7.37,7.85,7.3,4.76,2353100,{"date":1748,"open":1744,"high":372,"low":1744,"close":299,"change":268,"percent_change":1749,"volume":1750,"transactions":9,"vwap":299},"2025-11-24",1.38,922400,{"date":1752,"open":1742,"high":539,"low":1753,"close":266,"change":448,"percent_change":1691,"volume":1754,"transactions":9,"vwap":266},"2025-11-21",7.24,1589400,{"date":1756,"open":379,"high":438,"low":247,"close":531,"change":391,"percent_change":1757,"volume":1758,"transactions":9,"vwap":531},"2025-11-20",-0.94,1319900,{"date":1760,"open":236,"high":1761,"low":1762,"close":327,"change":1673,"percent_change":1763,"volume":1764,"transactions":9,"vwap":327},"2025-11-19",7.51,7.28,3.03,1167800,{"date":1766,"open":266,"high":299,"low":239,"close":266,"change":1376,"percent_change":1767,"volume":1768,"transactions":9,"vwap":266},"2025-11-18",-1.09,889100,{"date":1770,"open":1771,"high":363,"low":266,"close":276,"change":1666,"percent_change":449,"volume":1772,"transactions":9,"vwap":276},"2025-11-17",7.41,1239600,{"date":1774,"open":428,"high":310,"low":1775,"close":327,"change":95,"percent_change":993,"volume":1776,"transactions":9,"vwap":327},"2025-11-14",7.38,996000,{"date":1778,"open":409,"high":409,"low":1779,"close":1780,"change":354,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-13",7.55,7.67,-4.6,1318400,{"date":1784,"open":495,"high":1785,"low":505,"close":399,"change":259,"percent_change":1706,"volume":1786,"transactions":9,"vwap":399},"2025-11-12",8.32,2697300,{"date":1788,"open":408,"high":1789,"low":1790,"close":487,"change":259,"percent_change":1706,"volume":1791,"transactions":9,"vwap":487},"2025-11-11",8.09,7.83,896400,{"date":1793,"open":524,"high":1794,"low":419,"close":420,"change":72,"percent_change":1093,"volume":1795,"transactions":9,"vwap":420},"2025-11-10",8.26,1255200,{"date":1797,"open":1798,"high":1798,"low":429,"close":1799,"change":430,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-07",8.11,7.97,-0.75,2104200,{"date":1803,"open":1804,"high":569,"low":457,"close":487,"change":354,"percent_change":1805,"volume":1806,"transactions":9,"vwap":487},"2025-11-06",8.35,-4.4,2442100,{"date":1808,"open":409,"high":1677,"low":411,"close":477,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":477},"2025-11-05",0.49,6.19,4307800,{"date":1813,"open":1549,"high":1601,"low":1727,"close":411,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":411},"2025-11-04",-2.52,-24.16,6678600,{"date":1818,"open":1819,"high":1820,"low":1338,"close":1819,"change":259,"percent_change":268,"volume":1821,"transactions":9,"vwap":1819},"2025-11-03",10.43,10.57,2111800,{"date":1823,"open":1454,"high":1824,"low":1368,"close":1825,"change":401,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-31",10.75,10.42,-1.14,2082200,{"date":1829,"open":1830,"high":1454,"low":1830,"close":1831,"change":382,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-30",10.02,10.54,3.84,1686900,{"date":1835,"open":1316,"high":1445,"low":1382,"close":644,"change":1666,"percent_change":1836,"volume":1837,"transactions":9,"vwap":644},"2025-10-29",-1.36,1600200,{"date":1839,"open":1318,"high":1310,"low":1317,"close":1410,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1410},"2025-10-28",0.32,3.21,1378500,{"date":1844,"open":630,"high":1368,"low":1459,"close":1426,"change":562,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1426},"2025-10-27",-0.99,2352600,{"date":1848,"open":1317,"high":630,"low":619,"close":1311,"change":46,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1311},"2025-10-24",3.18,2021100,{"date":1852,"open":1853,"high":1427,"low":1472,"close":1337,"change":1577,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1337},"2025-10-23",9.18,5.97,2565700,{"date":1857,"open":1496,"high":1858,"low":1536,"close":1859,"change":401,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-22",9.54,9.21,-1.29,1621700,{"date":1863,"open":1549,"high":1473,"low":1565,"close":1496,"change":776,"percent_change":1492,"volume":1864,"transactions":9,"vwap":1496},"2025-10-21",1536200,{"date":1866,"open":1480,"high":1470,"low":1644,"close":1853,"change":260,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1853},"2025-10-20",1.55,920200,{"date":1870,"open":1550,"high":1871,"low":1650,"close":1565,"change":354,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1565},"2025-10-17",9.41,-3.93,933900,{"date":1875,"open":621,"high":1858,"low":1544,"close":1871,"change":1552,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1871},"2025-10-16",1.73,980000,{"date":1879,"open":1564,"high":1550,"low":1880,"close":1347,"change":1270,"percent_change":963,"volume":1881,"transactions":9,"vwap":1347},"2025-10-15",8.91,1900500,{"date":1883,"open":1677,"high":1557,"low":477,"close":1695,"change":709,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1695},"2025-10-14",1.97,883000,{"date":1887,"open":1583,"high":1696,"low":1611,"close":560,"change":259,"percent_change":1706,"volume":1888,"transactions":9,"vwap":560},"2025-10-13",1160800,{"date":1890,"open":1638,"high":1593,"low":1891,"close":1600,"change":354,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1600},"2025-10-10",8.49,-4.12,1177700,{"date":1895,"open":1650,"high":1896,"low":1583,"close":1645,"change":412,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1645},"2025-10-09",9.07,-1.21,1040400,{"date":1900,"open":1543,"high":1649,"low":1663,"close":1559,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1559},"2025-10-08",0.24,2.71,1305900,{"date":1905,"open":1480,"high":1859,"low":1610,"close":1616,"change":846,"percent_change":792,"volume":1906,"transactions":9,"vwap":1616},"2025-10-07",2295300,{"date":1908,"open":1502,"high":1473,"low":1853,"close":1909,"change":430,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-06",9.19,-0.65,1078900,{"date":1913,"open":1914,"high":1509,"low":1544,"close":1347,"change":1252,"percent_change":676,"volume":1915,"transactions":9,"vwap":1347},"2025-10-03",9.4,1070100,{"date":1917,"open":1486,"high":1486,"low":1537,"close":1537,"change":1728,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1537},"2025-10-02",-2.62,1135100,{"date":1921,"open":1537,"high":1346,"low":1472,"close":1858,"change":1552,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1858},"2025-10-01",1.71,1565300,{"date":1925,"open":1347,"high":1926,"low":1497,"close":1465,"change":776,"percent_change":1492,"volume":1927,"transactions":9,"vwap":1465},"2025-09-30",9.46,1507000,{"date":1929,"open":1502,"high":1502,"low":1497,"close":1930,"change":347,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-29",9.23,-0.54,1139500,{"date":1934,"open":1502,"high":1935,"low":1491,"close":610,"change":439,"percent_change":1936,"volume":1937,"transactions":9,"vwap":610},"2025-09-26",9.44,-0.96,866300,{"date":1939,"open":1544,"high":1871,"low":1853,"close":1345,"change":430,"percent_change":1026,"volume":1940,"transactions":9,"vwap":1345},"2025-09-25",1205200,{"date":1942,"open":1478,"high":1478,"low":1535,"close":1943,"change":854,"percent_change":1836,"volume":1944,"transactions":9,"vwap":1943},"2025-09-24",9.43,3548300,{"date":1946,"open":1947,"high":632,"low":1473,"close":1948,"change":439,"percent_change":150,"volume":1949,"transactions":9,"vwap":1948},"2025-09-23",9.7,9.56,1677700,{"date":1951,"open":1926,"high":1947,"low":1542,"close":1339,"change":776,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1339},"2025-09-22",1.58,1780200,{"date":1955,"open":1348,"high":1947,"low":1465,"close":622,"change":1376,"percent_change":1474,"volume":1956,"transactions":9,"vwap":622},"2025-09-19",2733100,{"date":1958,"open":1551,"high":1486,"low":1564,"close":1354,"change":1959,"percent_change":1544,"volume":1960,"transactions":9,"vwap":1354},"2025-09-18",0.81,5360500,{"date":1962,"open":561,"high":1564,"low":1600,"close":1582,"change":439,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1582},"2025-09-17",-1.02,10814400,{"date":1966,"open":1914,"high":1479,"low":1629,"close":572,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":572},"2025-09-16",-1.58,-15.13,10102700,{"date":1971,"open":1972,"high":1367,"low":1352,"close":1973,"change":488,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-15",10.04,10.44,3.26,1185900,{"date":1977,"open":1978,"high":1979,"low":1311,"close":1980,"change":303,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-12",10.36,10.5,10.11,-4.71,694700,{"date":1984,"open":1303,"high":642,"low":1338,"close":1985,"change":1188,"percent_change":1258,"volume":1986,"transactions":9,"vwap":1985},"2025-09-11",10.61,661900,{"date":1988,"open":1979,"high":1979,"low":1980,"close":1989,"change":116,"percent_change":906,"volume":1990,"transactions":9,"vwap":1989},"2025-09-10",10.34,812600,{"date":1992,"open":1330,"high":1460,"low":1325,"close":1993,"change":709,"percent_change":869,"volume":1994,"transactions":9,"vwap":1993},"2025-09-09",10.37,1083600,{"date":1996,"open":1479,"high":1997,"low":1374,"close":1389,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1389},"2025-09-08",10.32,0.45,4.62,1196400,{"date":2002,"open":632,"high":1380,"low":2003,"close":1352,"change":249,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1352},"2025-09-05",9.61,0.83,643000,{"date":2007,"open":1502,"high":1459,"low":2008,"close":1396,"change":382,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1396},"2025-09-04",9.32,4.2,1356600,{"date":2012,"open":2013,"high":1481,"low":1536,"close":610,"change":412,"percent_change":2014,"volume":2015,"transactions":9,"vwap":610},"2025-09-03",9.45,-1.17,742400,{"date":2017,"open":1601,"high":2013,"low":1593,"close":1473,"change":259,"percent_change":106,"volume":2018,"transactions":9,"vwap":1473},"2025-09-02",556900,{"date":2020,"open":1943,"high":1525,"low":1470,"close":1465,"change":391,"percent_change":725,"volume":2021,"transactions":9,"vwap":1465},"2025-08-29",1258800,{"date":2023,"open":1345,"high":2024,"low":1470,"close":2013,"change":106,"percent_change":1226,"volume":2025,"transactions":9,"vwap":2013},"2025-08-28",9.48,689200,{"date":2027,"open":1470,"high":1935,"low":1347,"close":1535,"change":861,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1535},"2025-08-27",0.65,523900,{"date":2031,"open":1480,"high":1473,"low":1565,"close":610,"change":1552,"percent_change":2032,"volume":2033,"transactions":9,"vwap":610},"2025-08-26",1.75,725400,{"date":2035,"open":1480,"high":1550,"low":1559,"close":1549,"change":347,"percent_change":1132,"volume":2036,"transactions":9,"vwap":1549},"2025-08-25",593500,{"date":2038,"open":1566,"high":1853,"low":1566,"close":1472,"change":1466,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1472},"2025-08-22",5.4,630500,{"date":2042,"open":601,"high":1582,"low":601,"close":1629,"change":837,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1629},"2025-08-21",3.57,705400,{"date":2046,"open":2047,"high":1655,"low":464,"close":477,"change":1110,"percent_change":2048,"volume":2049,"transactions":9,"vwap":477},"2025-08-20",8.56,-2.21,839800,{"date":2051,"open":1558,"high":1541,"low":1697,"close":1624,"change":1383,"percent_change":747,"volume":2052,"transactions":9,"vwap":1624},"2025-08-19",478600,{"date":2054,"open":1610,"high":1557,"low":1695,"close":1588,"change":1545,"percent_change":412,"volume":2055,"transactions":9,"vwap":1588},"2025-08-18",530900,{"date":2057,"open":1643,"high":1643,"low":1630,"close":1583,"change":562,"percent_change":1111,"volume":2058,"transactions":9,"vwap":1583},"2025-08-15",602100,{"date":2060,"open":1896,"high":1644,"low":2061,"close":598,"change":330,"percent_change":1027,"volume":2062,"transactions":9,"vwap":598},"2025-08-14",8.74,814800,{"date":2064,"open":1497,"high":1542,"low":1594,"close":2008,"change":1673,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2008},"2025-08-13",2.42,803400,{"date":2068,"open":2069,"high":1497,"low":2069,"close":1644,"change":665,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1644},"2025-08-12",8.66,6.31,1109700,{"date":2073,"open":1611,"high":1606,"low":569,"close":2047,"change":116,"percent_change":623,"volume":2074,"transactions":9,"vwap":2047},"2025-08-11",876700,{"date":2076,"open":1634,"high":1582,"low":1655,"close":1624,"change":401,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1624},"2025-08-08",-1.38,777500,{"date":2080,"open":580,"high":1634,"low":1891,"close":580,"change":72,"percent_change":2081,"volume":2082,"transactions":9,"vwap":580},"2025-08-07",0.58,841700,{"date":2084,"open":1798,"high":2061,"low":1798,"close":2069,"change":293,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2069},"2025-08-06",7.05,1768200,{"date":2088,"open":1601,"high":1491,"low":398,"close":1789,"change":2077,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1789},"2025-08-05",-14.57,4135100,{"date":2092,"open":1558,"high":1525,"low":1558,"close":1481,"change":2093,"percent_change":1798,"volume":2094,"transactions":9,"vwap":1481},"2025-08-04",0.71,1058100,{"date":2096,"open":1644,"high":2097,"low":560,"close":561,"change":2098,"percent_change":702,"volume":2099,"transactions":9,"vwap":561},"2025-08-01",9.11,-0.53,1319100,{"date":2101,"open":1537,"high":1354,"low":1491,"close":1537,"change":268,"percent_change":80,"volume":2102,"transactions":9,"vwap":1537},"2025-07-31",1049100,{"date":2104,"open":2105,"high":651,"low":1536,"close":1909,"change":1482,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1909},"2025-07-30",9.51,-3.36,603200,{"date":2109,"open":1947,"high":1479,"low":1525,"close":2105,"change":1619,"percent_change":907,"volume":2110,"transactions":9,"vwap":2105},"2025-07-29",784800,{"date":2112,"open":1347,"high":2113,"low":1859,"close":1396,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1396},"2025-07-28",9.69,0.44,4.77,1045300,{"date":2118,"open":1497,"high":609,"low":1649,"close":1930,"change":861,"percent_change":2028,"volume":2119,"transactions":9,"vwap":1930},"2025-07-25",797000,{"date":2121,"open":622,"high":622,"low":1472,"close":1472,"change":321,"percent_change":635,"volume":2122,"transactions":9,"vwap":1472},"2025-07-24",717100,{"date":2124,"open":1481,"high":1339,"low":1470,"close":2013,"change":166,"percent_change":1840,"volume":2125,"transactions":9,"vwap":2013},"2025-07-23",738500,{"date":2127,"open":1508,"high":1355,"low":621,"close":2128,"change":116,"percent_change":1482,"volume":2129,"transactions":9,"vwap":2128},"2025-07-22",9.42,836300,{"date":2131,"open":1914,"high":1926,"low":1644,"close":2013,"change":53,"percent_change":1169,"volume":2132,"transactions":9,"vwap":2013},"2025-07-21",1040000,{"date":2134,"open":2113,"high":2113,"low":621,"close":1871,"change":448,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1871},"2025-07-18",-1.57,1269900,{"date":2138,"open":1507,"high":2139,"low":1858,"close":1948,"change":562,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1948},"2025-07-17",10.23,-1.04,2910300,{"date":2143,"open":1616,"high":1352,"low":580,"close":1346,"change":1959,"percent_change":1649,"volume":2144,"transactions":9,"vwap":1346},"2025-07-16",4023900,{"date":2146,"open":1491,"high":609,"low":1588,"close":1616,"change":906,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1616},"2025-07-15",-3.17,1005600,{"date":2150,"open":1649,"high":1491,"low":2151,"close":1601,"change":430,"percent_change":1910,"volume":2152,"transactions":9,"vwap":1601},"2025-07-14",9.05,854900,{"date":2154,"open":1470,"high":2008,"low":1601,"close":1497,"change":1124,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1497},"2025-07-11",-2.23,543100,{"date":2158,"open":1935,"high":1525,"low":1930,"close":1871,"change":116,"percent_change":1482,"volume":2159,"transactions":9,"vwap":1871},"2025-07-10",771600,{"date":2161,"open":1542,"high":1481,"low":1896,"close":1935,"change":268,"percent_change":584,"volume":2162,"transactions":9,"vwap":1935},"2025-07-09",1052200,{"date":2164,"open":1948,"high":1948,"low":1347,"close":1535,"change":1482,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1535},"2025-07-08",-3.31,1156300,{"date":2168,"open":2013,"high":2169,"low":609,"close":1346,"change":268,"percent_change":101,"volume":2170,"transactions":9,"vwap":1346},"2025-07-07",9.68,1186900,{"date":2172,"open":1345,"high":651,"low":1535,"close":1948,"change":1552,"percent_change":517,"volume":2173,"transactions":9,"vwap":1948},"2025-07-03",622300,{"date":2175,"open":1896,"high":1871,"low":1650,"close":1914,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1914},"2025-07-02",0.26,2.84,987400,{"date":2180,"open":1663,"high":1871,"low":1630,"close":1601,"change":709,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1601},"2025-07-01",1.9,1211100,{"date":2184,"open":1638,"high":1472,"low":572,"close":1643,"change":249,"percent_change":1085,"volume":2185,"transactions":9,"vwap":1643},"2025-06-30",2363600,{"date":2187,"open":1582,"high":2188,"low":1624,"close":1696,"change":516,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1696},"2025-06-27",9.02,1.48,3630300,{"date":2192,"open":1696,"high":1565,"low":1618,"close":561,"change":692,"percent_change":2193,"volume":2194,"transactions":9,"vwap":561},"2025-06-26",-1.9,1542400,{"date":2196,"open":1566,"high":2097,"low":560,"close":1541,"change":868,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1541},"2025-06-25",2.88,1140200,{"date":2200,"open":1665,"high":580,"low":1679,"close":1612,"change":1673,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1612},"2025-06-24",2.6,1031100,{"date":2204,"open":1790,"high":1690,"low":438,"close":1677,"change":293,"percent_change":358,"volume":2205,"transactions":9,"vwap":1677},"2025-06-23",1212500,{"date":2207,"open":495,"high":495,"low":1743,"close":1732,"change":347,"percent_change":1734,"volume":2208,"transactions":9,"vwap":1732},"2025-06-20",976900,{"date":2210,"open":2211,"high":930,"low":381,"close":1196,"change":260,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1196},"2025-06-18",7.8,1.79,731200,{"date":2215,"open":1780,"high":447,"low":514,"close":2211,"change":199,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2211},"2025-06-17",0.91,1132500,{"date":2219,"open":2220,"high":466,"low":2221,"close":379,"change":783,"percent_change":2222,"volume":2223,"transactions":9,"vwap":379},"2025-06-16",7.59,7.57,3.07,938200,{"date":2225,"open":370,"high":2226,"low":2227,"close":361,"change":1482,"percent_change":2228,"volume":2229,"transactions":9,"vwap":361},"2025-06-13",7.69,7.42,-4.09,949900,{"date":2231,"open":1790,"high":1727,"low":2232,"close":2233,"change":320,"percent_change":769,"volume":2234,"transactions":9,"vwap":2233},"2025-06-12",7.68,7.82,1053400,{"date":2236,"open":487,"high":506,"low":456,"close":388,"change":692,"percent_change":2237,"volume":2238,"transactions":9,"vwap":388},"2025-06-11",-2.12,770800,{"date":2240,"open":1785,"high":2241,"low":398,"close":457,"change":1253,"percent_change":2242,"volume":2243,"transactions":9,"vwap":457},"2025-06-10",8.39,-3.73,632000,{"date":2245,"open":2246,"high":1679,"low":408,"close":1785,"change":1153,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1785},"2025-06-09",8.06,3.61,677900,{"date":2250,"open":495,"high":1798,"low":398,"close":487,"change":199,"percent_change":1265,"volume":2251,"transactions":9,"vwap":487},"2025-06-06",502900,{"date":2253,"open":524,"high":524,"low":411,"close":523,"change":1728,"percent_change":2254,"volume":2255,"transactions":9,"vwap":523},"2025-06-05",-3.05,547700,{"date":2257,"open":1804,"high":1664,"low":506,"close":2258,"change":439,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-04",8.21,-1.08,459200,{"date":2262,"open":1677,"high":2047,"low":2263,"close":1671,"change":1666,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1671},"2025-06-03",8.24,-1.66,861800,{"date":2267,"open":2246,"high":1665,"low":419,"close":2268,"change":66,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-02",8.44,5.11,843700,{"date":2272,"open":409,"high":1717,"low":1733,"close":487,"change":854,"percent_change":2273,"volume":2274,"transactions":9,"vwap":487},"2025-05-30",-1.59,1332200,{"date":2276,"open":2263,"high":2263,"low":408,"close":506,"change":259,"percent_change":1706,"volume":2277,"transactions":9,"vwap":506},"2025-05-29",852400,{"date":2279,"open":487,"high":2258,"low":1727,"close":1716,"change":1706,"percent_change":1417,"volume":2280,"transactions":9,"vwap":1716},"2025-05-28",788600,{"date":2282,"open":411,"high":409,"low":466,"close":487,"change":783,"percent_change":2283,"volume":2284,"transactions":9,"vwap":487},"2025-05-27",2.95,443300,{"date":2286,"open":390,"high":388,"low":434,"close":2211,"change":391,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2211},"2025-05-23",-0.89,446700,{"date":2290,"open":2291,"high":1716,"low":466,"close":466,"change":692,"percent_change":2292,"volume":2293,"transactions":9,"vwap":466},"2025-05-22",8.08,-2.11,488200,{"date":2295,"open":1733,"high":464,"low":447,"close":399,"change":1545,"percent_change":401,"volume":2296,"transactions":9,"vwap":399},"2025-05-21",791100,{"date":2298,"open":1789,"high":2299,"low":399,"close":409,"change":347,"percent_change":2300,"volume":2301,"transactions":9,"vwap":409},"2025-05-20",8.14,-0.62,567800,{"date":2303,"open":457,"high":2304,"low":457,"close":467,"change":116,"percent_change":354,"volume":2305,"transactions":9,"vwap":467},"2025-05-19",8.18,512100,{"date":2307,"open":2258,"high":581,"low":467,"close":1722,"change":430,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1722},"2025-05-16",-0.73,530300,{"date":2311,"open":506,"high":601,"low":1716,"close":600,"change":53,"percent_change":1809,"volume":2312,"transactions":9,"vwap":600},"2025-05-15",528700,{"date":2314,"open":2047,"high":2069,"low":2291,"close":1716,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1716},"2025-05-14",-0.41,-4.79,934900,{"date":2319,"open":1785,"high":1600,"low":1785,"close":2047,"change":868,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2047},"2025-05-13",3.01,757500,{"date":2323,"open":1722,"high":477,"low":930,"close":1685,"change":830,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1685},"2025-05-12",7.78,1455000,{"date":2327,"open":381,"high":388,"low":363,"close":429,"change":1589,"percent_change":1589,"volume":2328,"transactions":9,"vwap":429},"2025-05-09",1182800,{"date":2330,"open":411,"high":1794,"low":2331,"close":429,"change":1383,"percent_change":2332,"volume":2333,"transactions":9,"vwap":429},"2025-05-08",7.49,-3.02,1753400,{"date":2335,"open":515,"high":420,"low":337,"close":398,"change":1436,"percent_change":2336,"volume":2337,"transactions":9,"vwap":398},"2025-05-07",2.58,1764800,{"date":2339,"open":429,"high":1790,"low":370,"close":381,"change":448,"percent_change":2193,"volume":2340,"transactions":9,"vwap":381},"2025-05-06",798700,{"date":2342,"open":400,"high":487,"low":371,"close":419,"change":1435,"percent_change":868,"volume":2343,"transactions":9,"vwap":419},"2025-05-05",887100,{"date":2345,"open":447,"high":408,"low":2233,"close":1727,"change":583,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1727},"2025-05-02",1.16,959500,{"date":2349,"open":390,"high":457,"low":2226,"close":400,"change":516,"percent_change":517,"volume":2350,"transactions":9,"vwap":400},"2025-05-01",816300,{"date":2352,"open":339,"high":2226,"low":2331,"close":370,"change":439,"percent_change":1046,"volume":2353,"transactions":9,"vwap":370},"2025-04-30",805900,{"date":2355,"open":2324,"high":2356,"low":379,"close":381,"change":347,"percent_change":1026,"volume":2357,"transactions":9,"vwap":381},"2025-04-29",7.92,734500,{"date":2359,"open":456,"high":2356,"low":429,"close":2211,"change":320,"percent_change":769,"volume":2360,"transactions":9,"vwap":2211},"2025-04-28",530700,{"date":2362,"open":437,"high":2356,"low":437,"close":2233,"change":106,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2233},"2025-04-25",1.43,423800,{"date":2366,"open":353,"high":1790,"low":361,"close":429,"change":1436,"percent_change":2367,"volume":2368,"transactions":9,"vwap":429},"2025-04-24",2.66,564500,{"date":2370,"open":2211,"high":930,"low":428,"close":1761,"change":53,"percent_change":665,"volume":2371,"transactions":9,"vwap":1761},"2025-04-23",783500,{"date":2373,"open":1775,"high":328,"low":2374,"close":327,"change":1153,"percent_change":2375,"volume":1515,"transactions":9,"vwap":327},"2025-04-22",7.26,4.04,{"date":182,"open":236,"high":299,"low":227,"close":217,"change":412,"percent_change":2377,"volume":2378,"transactions":9,"vwap":217},-1.51,604800]