[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NABL":3,"homepage-market-summary":31,"stock-historical-NABL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NABL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"N-able, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","N-able Inc is a provider of cloud-based software solutions for managed service providers (MSPs), enabling them to support digital transformation and growth for small and medium-sized enterprises. With a flexible technology platform and powerful integrations, N-able makes it easy for MSPs to monitor, manage, and protect their end-customer systems, data, and networks. The company's growing portfolio of management, security, automation, and data protection solutions is built for IT services management professionals. Geographically, the majority of revenue is from the United States. The company also has a presence in the United Kingdom and all other International regions.","1,978","Wilmington, DE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.42,4.49,4.5,4.4,4.46,-0.04,-0.9,1122229.274606,12317,4.4406,8.735,2.92,1696398.2841014622,25.8,1311,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},9.04,1474016,538015869.309467,-34.13,"2025-04-24",[185,186,195,206,215,225,236,246,255,263,273,284,294,302,310,319,328,338,347,356,363,372,381,389,395,404,411,419,425,434,443,451,462,472,480,489,497,506,516,527,536,546,557,568,577,586,595,605,612,621,629,637,644,653,662,671,681,688,696,702,710,715,720,726,731,737,745,749,755,762,765,771,777,783,789,795,801,807,814,822,826,832,839,845,851,855,859,863,868,875,881,885,890,895,901,908,913,917,921,927,931,937,941,946,952,959,966,974,980,985,992,997,1001,1007,1013,1019,1024,1029,1034,1039,1045,1050,1056,1063,1067,1073,1077,1084,1090,1096,1102,1107,1112,1119,1123,1129,1133,1139,1144,1150,1155,1160,1165,1170,1173,1177,1183,1188,1192,1196,1201,1204,1210,1215,1219,1224,1229,1235,1241,1250,1255,1260,1267,1272,1279,1287,1293,1299,1307,1312,1319,1324,1332,1339,1345,1353,1359,1366,1373,1381,1390,1397,1405,1412,1418,1424,1430,1437,1444,1450,1456,1463,1469,1476,1481,1484,1490,1497,1503,1511,1518,1525,1529,1534,1538,1545,1550,1554,1558,1563,1570,1575,1581,1588,1594,1600,1605,1610,1615,1618,1622,1625,1629,1633,1641,1648,1654,1660,1668,1676,1682,1688,1694,1699,1706,1714,1721,1727,1732,1739,1744,1752,1755,1760,1763,1768,1773,1777,1783,1788,1793,1798,1802,1806,1811,1815,1819,1823,1826,1832,1837,1843,1847,1854,1862,1868,1875,1881,1886,1891,1896,1901,1907,1910,1914,1919,1922,1926,1929,1934,1939,1944,1948,1952,1956,1962,1966,1970,1974,1978,1983,1989,1995,2001,2004,2009,2012,2015,2021,2027,2031,2036,2041,2044,2048,2052,2055,2059,2063,2067,2072,2077,2082,2086,2091,2094,2098,2101,2106,2109,2113,2116,2119,2122,2126,2130,2134,2138,2143,2147,2152,2155,2159,2164,2168,2171,2174,2179,2184,2188,2193,2196,2200,2204,2207,2212,2215,2218,2221,2226,2229,2233,2237,2240,2244,2247,2251,2256,2260,2264,2268,2272,2275,2281,2285],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",4.29,4.26,0.23,5.44,1906813.56627,18051,4.404,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",4.36,4.41,4.155,4.23,-0.11,-2.53,1969037.461081,13386,4.2238,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":108,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",4.19,4.37,4.34,5.85,1716716.188396,12056,4.3061,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",4.18,4.235,4.1,-0.1,-2.38,2204985.102347,15399,4.1497,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",4.05,4.205,4,4.2,0.15,3.7,1742252.606901,10947,4.0988,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",3.94,4.08,3.79,0.05,1.25,1963044.783849,12197,3.9773,{"date":247,"open":248,"high":249,"low":229,"close":229,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",4.03,4.115,-0.02,-0.5,1987846.298872,12929,4.048,{"date":256,"open":257,"high":230,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":253,"vwap":262},"2026-09-24",4.14,4.02,-0.13,-3.13,2031676.678311,4.0927,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":153,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",4.09,4.215,4.07,4.15,0.97,2020703.762673,12301,4.1705,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",3.97,4.16,3.815,4.11,0.19,4.85,2994924.230924,17373,4.0441,{"date":285,"open":286,"high":258,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",3.87,3.8,3.92,0.08,2.08,3371631.053798,17217,3.9377,{"date":295,"open":267,"high":239,"low":287,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",3.84,-0.18,-4.48,18038318.88295,19681,3.8526,{"date":303,"open":304,"high":267,"low":305,"close":258,"change":306,"percent_change":16,"volume":307,"transactions":308,"vwap":309},"2026-09-17",3.86,3.78,0.17,3056476.114949,18211,3.983,{"date":311,"open":312,"high":313,"low":287,"close":314,"change":297,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",3.96,4.005,3.85,-4.47,3411046.383441,24999,3.8969,{"date":320,"open":278,"high":321,"low":322,"close":248,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",4.185,3.99,-0.14,-3.36,2386775.786647,18351,4.0845,{"date":329,"open":330,"high":208,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",3.93,3.88,4.17,0.31,8.03,2921774.071236,14778,4.078,{"date":339,"open":340,"high":341,"low":342,"close":304,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",3.91,3.95,3.73,0,2818980.689925,21504,3.8018,{"date":348,"open":349,"high":350,"low":240,"close":304,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",3.83,3.9,0.01,0.26,2377675.326507,16998,3.8471,{"date":357,"open":296,"high":358,"low":359,"close":314,"change":343,"percent_change":343,"volume":360,"transactions":361,"vwap":362},"2026-09-09",3.875,3.705,2340871.581032,15956,3.8029,{"date":364,"open":365,"high":238,"low":366,"close":314,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",3.89,3.565,-0.21,-5.17,3873926.115186,22355,3.7413,{"date":373,"open":341,"high":374,"low":340,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",4.12,4.06,0.07,1.75,1573551.463403,14028,4.0513,{"date":382,"open":267,"high":383,"low":275,"close":322,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",4.13,0.02,0.5,2009231.941704,15566,4.0221,{"date":390,"open":287,"high":391,"low":287,"close":275,"change":231,"percent_change":330,"volume":392,"transactions":393,"vwap":394},"2026-09-02",3.98,1792357.405568,13123,3.9232,{"date":396,"open":330,"high":267,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",3.76,3.82,-0.16,-4.02,2371421.0277,13788,3.8357,{"date":405,"open":374,"high":228,"low":406,"close":391,"change":367,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",3.955,-5.01,2859171.276136,17045,4.0211,{"date":412,"open":413,"high":17,"low":414,"close":208,"change":108,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",4.25,4.135,6.08,3460238.7325,20067,4.2681,{"date":420,"open":286,"high":421,"low":286,"close":341,"change":231,"percent_change":341,"volume":422,"transactions":423,"vwap":424},"2026-08-27",4.025,1963983.60031,11826,3.9762,{"date":426,"open":427,"high":428,"low":429,"close":287,"change":241,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",3.69,3.855,3.6613,1.33,1915662.27165,12167,3.7867,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":231,"percent_change":332,"volume":440,"transactions":441,"vwap":442},"2026-08-25",3.6,3.7955,3.56,3.75,2142263.994344,13545,3.7367,{"date":444,"open":436,"high":397,"low":445,"close":436,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",3.54,-0.03,-0.83,2621383.654408,16127,3.6291,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",3.42,3.64,3.325,3.63,0.2,5.83,2299288.543323,12010,3.4647,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":446,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",3.47,3.53,3.39,3.43,-0.87,1687925.454611,13454,3.4487,{"date":473,"open":474,"high":438,"low":474,"close":475,"change":241,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",3.37,3.46,1.47,2883743.975562,15843,3.4522,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":83,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",3.31,3.545,3.41,4.28,2688536.444876,17658,3.4329,{"date":490,"open":466,"high":467,"low":491,"close":492,"change":113,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",3.22,3.27,-4.94,2508740.292309,17963,3.2772,{"date":498,"open":454,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",3.71,3.44,-0.24,-6.52,3010052.151851,20736,3.5038,{"date":507,"open":482,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",3.725,3.275,3.68,0.44,13.58,4419452.37933,25500,3.5138,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",3.08,3.32,3.04,3.24,0.09,2.86,3702563.826007,22854,3.2217,{"date":528,"open":529,"high":492,"low":148,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",3.21,3.15,-0.06,-1.87,3598122.54895,22100,3.1651,{"date":537,"open":538,"high":539,"low":540,"close":529,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",3.25,3.4999,3.11,-1.78,-35.67,6488614.796743,37985,3.2674,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",4.95,5.06,4.855,4.99,0.12,2.46,1462576.751105,13418,4.9543,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",4.89,4.94,4.76,4.87,-0.12,-2.4,1283683.664676,9888,4.8578,{"date":569,"open":570,"high":570,"low":571,"close":551,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",5.25,4.93,-0.22,-4.22,1444844.844597,15420,5.0124,{"date":578,"open":560,"high":579,"low":580,"close":581,"change":231,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",5.245,4.9166,5.21,2.96,1277499.970569,11964,5.1856,{"date":587,"open":588,"high":589,"low":588,"close":549,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",4.81,5.08,0.38,8.12,1600126.904722,14723,4.992,{"date":596,"open":188,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",4.69,4.272,4.68,0.32,7.34,1604147.976903,11838,4.5615,{"date":606,"open":209,"high":19,"low":607,"close":197,"change":563,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",4.145,-2.68,1694116.642028,12153,4.2978,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":83,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",4.32,4.545,4.48,3.23,1660444.947175,13766,4.4696,{"date":622,"open":623,"high":624,"low":188,"close":210,"change":446,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",4.39,4.585,-0.69,1463788.864483,11605,4.4199,{"date":630,"open":332,"high":631,"low":276,"close":209,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",4.5099,0.29,7.11,1930438.487316,13174,4.3873,{"date":638,"open":350,"high":639,"low":350,"close":239,"change":279,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",4.1498,4.88,1241533.003497,9653,4.0744,{"date":645,"open":614,"high":646,"low":647,"close":365,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",4.375,3.811,-0.38,-8.9,1689563.950475,11329,4.0018,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":611},"2026-07-22",4.73,4.195,4.27,-0.42,-8.96,2472193.73625,15084,{"date":663,"open":664,"high":665,"low":666,"close":597,"change":367,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",4.8,4.97,4.65,-4.29,1709199.64408,25374,4.7496,{"date":672,"open":673,"high":548,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",4.7,4.635,4.9,0.13,2.73,1582298.180405,13337,4.8553,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":522,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-17",4.59,4.845,4.77,1.92,1648900,{"date":689,"open":690,"high":691,"low":692,"close":599,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":599},"2026-07-16",4.82,4.918,4.595,-0.07,-1.47,1769800,{"date":697,"open":698,"high":690,"low":698,"close":699,"change":108,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-15",4.55,4.75,5.32,2858200,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":522,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-14",4.24,4.555,4.21,4.51,2.04,1623000,{"date":711,"open":657,"high":712,"low":713,"close":16,"change":279,"percent_change":17,"volume":714,"transactions":9,"vwap":16},"2026-07-13",4.43,4.165,2081500,{"date":716,"open":19,"high":717,"low":276,"close":200,"change":693,"percent_change":718,"volume":719,"transactions":9,"vwap":200},"2026-07-10",4.47,-1.63,1429600,{"date":721,"open":217,"high":722,"low":265,"close":723,"change":531,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-09",4.355,4.3,-1.38,1610600,{"date":727,"open":728,"high":18,"low":728,"close":197,"change":250,"percent_change":729,"volume":730,"transactions":9,"vwap":197},"2026-07-08",4.33,-0.46,2417700,{"date":732,"open":188,"high":733,"low":188,"close":734,"change":735,"percent_change":240,"volume":736,"transactions":9,"vwap":734},"2026-07-07",4.53,4.38,0.16,2206000,{"date":738,"open":739,"high":485,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",4.04,4.01,4.22,0.11,2.68,1484600,{"date":746,"open":331,"high":257,"low":747,"close":278,"change":279,"percent_change":280,"volume":748,"transactions":9,"vwap":278},"2026-07-02",3.865,1526100,{"date":750,"open":397,"high":740,"low":751,"close":288,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":288},"2026-07-01",3.752,0.25,6.81,2557900,{"date":756,"open":436,"high":757,"low":758,"close":759,"change":250,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-30",3.745,3.59,3.67,-0.54,1114400,{"date":763,"open":758,"high":277,"low":445,"close":427,"change":231,"percent_change":704,"volume":764,"transactions":9,"vwap":427},"2026-06-29",3253600,{"date":766,"open":767,"high":445,"low":767,"close":445,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":445},"2026-06-26",3.17,0.35,10.97,3708200,{"date":772,"open":773,"high":491,"low":774,"close":773,"change":531,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",3.19,3.1,-1.85,1843200,{"date":778,"open":779,"high":780,"low":779,"close":538,"change":742,"percent_change":781,"volume":782,"transactions":9,"vwap":538},"2026-06-24",3.13,3.285,3.5,1567100,{"date":784,"open":518,"high":529,"low":785,"close":786,"change":83,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-23",3.06,3.14,4.67,1971700,{"date":790,"open":148,"high":791,"low":27,"close":792,"change":531,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-22",3.09,3,-1.96,3624600,{"date":796,"open":797,"high":798,"low":27,"close":785,"change":351,"percent_change":799,"volume":800,"transactions":9,"vwap":785},"2026-06-18",2.99,3.115,0.33,5811300,{"date":802,"open":779,"high":767,"low":803,"close":804,"change":323,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-17",3.015,3.05,-4.39,2024300,{"date":808,"open":809,"high":810,"low":540,"close":773,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":773},"2026-06-16",3.18,3.255,0.03,0.95,1659800,{"date":815,"open":538,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",3.395,3.105,3.16,-0.05,-1.56,2017900,{"date":823,"open":818,"high":491,"low":520,"close":529,"change":384,"percent_change":824,"volume":825,"transactions":9,"vwap":529},"2026-06-12",0.63,1504400,{"date":827,"open":828,"high":829,"low":830,"close":773,"change":552,"percent_change":340,"volume":831,"transactions":9,"vwap":773},"2026-06-11",3.02,3.235,2.93,3452200,{"date":833,"open":530,"high":834,"low":835,"close":836,"change":399,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-10",3.245,3.045,3.07,-4.95,3067200,{"date":840,"open":464,"high":464,"low":841,"close":617,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":617},"2026-06-09",3.215,-0.25,-7.18,2268900,{"date":846,"open":287,"high":287,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-08",3.48,-0.3,-7.94,2971300,{"date":852,"open":350,"high":275,"low":853,"close":305,"change":531,"percent_change":820,"volume":854,"transactions":9,"vwap":305},"2026-06-05",3.72,2728600,{"date":856,"open":305,"high":421,"low":305,"close":296,"change":241,"percent_change":857,"volume":858,"transactions":9,"vwap":296},"2026-06-04",1.32,1482700,{"date":860,"open":278,"high":278,"low":508,"close":240,"change":648,"percent_change":861,"volume":862,"transactions":9,"vwap":240},"2026-06-03",-9.11,1102100,{"date":864,"open":740,"high":865,"low":322,"close":332,"change":693,"percent_change":866,"volume":867,"transactions":9,"vwap":332},"2026-06-02",4.285,-1.65,2005500,{"date":869,"open":349,"high":870,"low":871,"close":704,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":704},"2026-06-01",4.265,3.785,0.54,14.59,3762800,{"date":876,"open":877,"high":878,"low":464,"close":232,"change":752,"percent_change":879,"volume":880,"transactions":9,"vwap":232},"2026-05-29",3.49,3.715,7.25,3181400,{"date":882,"open":877,"high":436,"low":484,"close":883,"change":351,"percent_change":632,"volume":884,"transactions":9,"vwap":883},"2026-05-28",3.45,2174600,{"date":886,"open":499,"high":397,"low":816,"close":500,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":500},"2026-05-27",-0.27,-7.28,1721500,{"date":891,"open":456,"high":892,"low":366,"close":499,"change":241,"percent_change":893,"volume":894,"transactions":9,"vwap":499},"2026-05-26",3.735,1.37,1309200,{"date":896,"open":465,"high":510,"low":465,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-22",3.66,0.1,2.81,1296600,{"date":902,"open":903,"high":904,"low":883,"close":438,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":438},"2026-05-21",3.58,3.615,-0.08,-2.2,1669100,{"date":909,"open":847,"high":454,"low":910,"close":454,"change":241,"percent_change":911,"volume":912,"transactions":9,"vwap":454},"2026-05-20",3.36,1.39,1634000,{"date":914,"open":342,"high":277,"low":915,"close":758,"change":343,"percent_change":343,"volume":916,"transactions":9,"vwap":758},"2026-05-19",3.52,2256800,{"date":918,"open":910,"high":897,"low":910,"close":758,"change":457,"percent_change":919,"volume":920,"transactions":9,"vwap":758},"2026-05-18",5.9,2607200,{"date":922,"open":923,"high":924,"low":521,"close":466,"change":376,"percent_change":925,"volume":926,"transactions":9,"vwap":466},"2026-05-15",3.3,3.425,2.11,2753300,{"date":928,"open":445,"high":436,"low":482,"close":519,"change":367,"percent_change":929,"volume":930,"transactions":9,"vwap":519},"2026-05-14",-5.95,2459700,{"date":932,"open":933,"high":278,"low":934,"close":465,"change":648,"percent_change":935,"volume":936,"transactions":9,"vwap":465},"2026-05-13",3.945,3.515,-9.72,2073000,{"date":938,"open":278,"high":199,"low":349,"close":340,"change":297,"percent_change":939,"volume":940,"transactions":9,"vwap":340},"2026-05-12",-4.4,1893700,{"date":942,"open":673,"high":685,"low":248,"close":265,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":265},"2026-05-11",-0.6,-12.79,1724900,{"date":947,"open":948,"high":949,"low":599,"close":597,"change":729,"percent_change":950,"volume":951,"transactions":9,"vwap":597},"2026-05-08",4.96,5.01,-8.93,1711200,{"date":953,"open":954,"high":955,"low":673,"close":956,"change":399,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-07",5.1,5.49,5.15,-3.01,1263700,{"date":960,"open":961,"high":191,"low":962,"close":963,"change":399,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-06",5.35,5.17,5.31,-2.93,986800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":819,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-05",5.5,5.54,5.34,5.47,-0.91,849000,{"date":975,"open":700,"high":976,"low":700,"close":977,"change":978,"percent_change":341,"volume":979,"transactions":9,"vwap":977},"2026-05-04",5.625,5.52,0.21,992400,{"date":981,"open":570,"high":982,"low":581,"close":963,"change":676,"percent_change":983,"volume":984,"transactions":9,"vwap":963},"2026-05-01",5.45,2.51,880100,{"date":986,"open":987,"high":988,"low":589,"close":989,"change":220,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-30",5.2,5.22,5.18,-1.89,801400,{"date":993,"open":988,"high":994,"low":962,"close":995,"change":343,"percent_change":343,"volume":996,"transactions":9,"vwap":995},"2026-04-29",5.3,5.28,774900,{"date":998,"open":962,"high":970,"low":962,"close":995,"change":898,"percent_change":999,"volume":1000,"transactions":9,"vwap":995},"2026-04-28",1.93,738000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":989,"change":343,"percent_change":343,"volume":1006,"transactions":9,"vwap":989},"2026-04-27",5.13,5.315,5.09,773200,{"date":1008,"open":571,"high":1009,"low":1010,"close":989,"change":1011,"percent_change":968,"volume":1012,"transactions":9,"vwap":989},"2026-04-24",5.19,4.91,0.27,897700,{"date":1014,"open":1015,"high":1009,"low":280,"close":1010,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1010},"2026-04-23",5.14,-0.37,-7.01,714500,{"date":1020,"open":1021,"high":970,"low":988,"close":995,"change":811,"percent_change":1022,"volume":1023,"transactions":9,"vwap":995},"2026-04-22",5.29,0.57,716600,{"date":1025,"open":1021,"high":1026,"low":581,"close":570,"change":446,"percent_change":1027,"volume":1028,"transactions":9,"vwap":570},"2026-04-21",5.435,-0.57,942000,{"date":1030,"open":989,"high":1021,"low":1031,"close":995,"change":289,"percent_change":1032,"volume":1033,"transactions":9,"vwap":995},"2026-04-20",5.165,1.54,715900,{"date":1035,"open":581,"high":570,"low":1036,"close":987,"change":522,"percent_change":1037,"volume":1038,"transactions":9,"vwap":987},"2026-04-17",5.115,1.76,831000,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":83,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-16",4.965,5.11,2.82,888700,{"date":1046,"open":787,"high":1047,"low":787,"close":665,"change":333,"percent_change":1048,"volume":1049,"transactions":9,"vwap":665},"2026-04-15",4.98,6.65,1233500,{"date":1051,"open":17,"high":588,"low":17,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-14",4.66,0.06,1.3,1186800,{"date":1057,"open":332,"high":1058,"low":607,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-13",4.61,4.6,0.39,9.26,1876800,{"date":1064,"open":17,"high":698,"low":607,"close":706,"change":848,"percent_change":1065,"volume":1066,"transactions":9,"vwap":706},"2026-04-10",-6.65,1768000,{"date":1068,"open":666,"high":673,"low":1069,"close":707,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":707},"2026-04-09",4.415,-0.19,-4.04,1280000,{"date":1074,"open":640,"high":1075,"low":597,"close":673,"change":250,"percent_change":658,"volume":1076,"transactions":9,"vwap":673},"2026-04-08",4.92,1142900,{"date":1078,"open":1079,"high":690,"low":1080,"close":1081,"change":220,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-07",4.79,4.71,4.72,-2.07,1080900,{"date":1085,"open":1086,"high":1075,"low":1087,"close":690,"change":21,"percent_change":1088,"volume":1089,"transactions":9,"vwap":690},"2026-04-06",4.84,4.78,-0.82,1290200,{"date":1091,"open":597,"high":562,"low":1092,"close":1093,"change":306,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-02",4.615,4.86,3.62,1241800,{"date":1097,"open":787,"high":1098,"low":1099,"close":597,"change":384,"percent_change":1100,"volume":1101,"transactions":9,"vwap":597},"2026-04-01",4.755,4.528,0.43,989000,{"date":1103,"open":1081,"high":1104,"low":1059,"close":787,"change":1105,"percent_change":367,"volume":1106,"transactions":9,"vwap":787},"2026-03-31",4.745,-0.01,1134500,{"date":1108,"open":599,"high":561,"low":1109,"close":599,"change":289,"percent_change":1110,"volume":1111,"transactions":9,"vwap":599},"2026-03-30",4.625,1.74,1316900,{"date":1113,"open":1081,"high":1114,"low":1115,"close":1059,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1059},"2026-03-27",4.826,4.525,-0.2,-4.17,1056200,{"date":1120,"open":787,"high":550,"low":787,"close":664,"change":742,"percent_change":1121,"volume":1122,"transactions":9,"vwap":664},"2026-03-26",2.35,1075700,{"date":1124,"open":1125,"high":1126,"low":1092,"close":597,"change":905,"percent_change":1127,"volume":1128,"transactions":9,"vwap":597},"2026-03-25",4.83,4.865,-1.68,1299100,{"date":1130,"open":1047,"high":1047,"low":699,"close":685,"change":1131,"percent_change":368,"volume":1132,"transactions":9,"vwap":685},"2026-03-24",-0.26,1034100,{"date":1134,"open":1135,"high":1136,"low":561,"close":1137,"change":351,"percent_change":457,"volume":1138,"transactions":9,"vwap":1137},"2026-03-23",5.035,5.065,5.03,1459300,{"date":1140,"open":551,"high":1137,"low":559,"close":1141,"change":819,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-20",5.02,-0.99,3423600,{"date":1145,"open":549,"high":1009,"low":1146,"close":1147,"change":811,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-19",4.985,5.07,0.6,1188600,{"date":1151,"open":675,"high":1005,"low":588,"close":1152,"change":289,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-18",5.04,1.61,1130300,{"date":1156,"open":280,"high":1157,"low":280,"close":948,"change":552,"percent_change":1158,"volume":1159,"transactions":9,"vwap":948},"2026-03-17",5.05,2.48,1059300,{"date":1161,"open":1093,"high":1162,"low":1087,"close":1086,"change":384,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1086},"2026-03-16",4.895,0.41,972700,{"date":1166,"open":561,"high":675,"low":1167,"close":690,"change":241,"percent_change":1168,"volume":1169,"transactions":9,"vwap":690},"2026-03-13",4.721,1.05,799100,{"date":1171,"open":1080,"high":560,"low":1080,"close":685,"change":21,"percent_change":447,"volume":1172,"transactions":9,"vwap":685},"2026-03-12",918200,{"date":1174,"open":588,"high":640,"low":1104,"close":588,"change":153,"percent_change":1175,"volume":1176,"transactions":9,"vwap":588},"2026-03-11",0.84,1137700,{"date":1178,"open":640,"high":640,"low":1179,"close":685,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":685},"2026-03-10",4.675,-0.15,-3.05,1481600,{"date":1184,"open":1075,"high":1047,"low":1185,"close":1075,"change":531,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1075},"2026-03-09",4.805,-1.2,1192300,{"date":1189,"open":560,"high":949,"low":1125,"close":1047,"change":811,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1047},"2026-03-06",0.61,1169100,{"date":1193,"open":1079,"high":1137,"low":1079,"close":548,"change":735,"percent_change":1194,"volume":1195,"transactions":9,"vwap":548},"2026-03-05",3.34,1755400,{"date":1197,"open":1198,"high":559,"low":683,"close":1079,"change":676,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1079},"2026-03-04",4.62,2.79,1365100,{"date":1202,"open":210,"high":655,"low":723,"close":1052,"change":90,"percent_change":548,"volume":1203,"transactions":9,"vwap":1052},"2026-03-03",2213400,{"date":1205,"open":189,"high":1206,"low":268,"close":1207,"change":153,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-02",4.54,4.44,0.91,5444200,{"date":1211,"open":1212,"high":1069,"low":706,"close":19,"change":201,"percent_change":1213,"volume":1214,"transactions":9,"vwap":19},"2026-02-27",4.35,-2.44,4031300,{"date":1216,"open":712,"high":683,"low":1217,"close":707,"change":552,"percent_change":677,"volume":1218,"transactions":9,"vwap":707},"2026-02-26",4.315,3347700,{"date":1220,"open":717,"high":1221,"low":1222,"close":623,"change":201,"percent_change":1213,"volume":1223,"transactions":9,"vwap":623},"2026-02-25",4.56,4.345,2595800,{"date":1225,"open":18,"high":599,"low":1226,"close":18,"change":811,"percent_change":1227,"volume":1228,"transactions":9,"vwap":18},"2026-02-24",4.435,0.67,2413100,{"date":1230,"open":787,"high":673,"low":1231,"close":717,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":717},"2026-02-23",4.31,-0.29,-6.09,2672700,{"date":1236,"open":1237,"high":1238,"low":717,"close":561,"change":384,"percent_change":1239,"volume":1240,"transactions":9,"vwap":561},"2026-02-20",4.58,4.995,0.42,3038200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-19",5.63,5.89,4.63,4.74,-0.58,-10.9,5230700,{"date":1251,"open":989,"high":700,"low":1252,"close":700,"change":231,"percent_change":1253,"volume":1254,"transactions":9,"vwap":700},"2026-02-18",5.095,2.9,2540000,{"date":1256,"open":1257,"high":971,"low":1258,"close":962,"change":297,"percent_change":324,"volume":1259,"transactions":9,"vwap":962},"2026-02-17",5.36,5.125,1493300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":961,"change":153,"percent_change":1265,"volume":1266,"transactions":9,"vwap":961},"2026-02-13",5.33,5.465,5.285,0.75,1144900,{"date":1268,"open":191,"high":955,"low":1269,"close":963,"change":259,"percent_change":1270,"volume":1271,"transactions":9,"vwap":963},"2026-02-12",5.195,-2.39,1216500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":191,"change":848,"percent_change":1277,"volume":1278,"transactions":9,"vwap":191},"2026-02-11",5.7,5.76,5.365,-5.23,1274400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":457,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-10",5.61,5.84,5.575,5.74,3.61,1718500,{"date":1288,"open":1289,"high":1290,"low":1262,"close":969,"change":693,"percent_change":1291,"volume":1292,"transactions":9,"vwap":969},"2026-02-09",5.43,5.6,-1.25,1554100,{"date":1294,"open":1295,"high":1296,"low":1026,"close":1281,"change":898,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1281},"2026-02-06",5.67,5.75,1.81,2070600,{"date":1300,"open":1301,"high":1302,"low":955,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-05",5.73,5.915,5.51,-0.28,-4.84,2078300,{"date":1308,"open":982,"high":211,"low":1309,"close":1310,"change":457,"percent_change":903,"volume":1311,"transactions":9,"vwap":1310},"2026-02-04",5.41,5.79,3251000,{"date":1313,"open":1314,"high":1315,"low":1262,"close":1316,"change":658,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-03",5.88,5.945,5.59,-6.99,2278700,{"date":1320,"open":415,"high":1321,"low":1322,"close":1322,"change":531,"percent_change":1142,"volume":1323,"transactions":9,"vwap":1322},"2026-02-02",6.13,6.01,1012800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":905,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-30",6.12,6.165,6,6.07,-1.3,1145900,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":842,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-29",6.3,6.04,6.15,-3.91,953200,{"date":1340,"open":1341,"high":1048,"low":1342,"close":1342,"change":297,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-28",6.64,6.4,-2.74,728000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1070,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-27",6.79,6.82,6.51,6.58,-2.81,932600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":600,"percent_change":948,"volume":1358,"transactions":9,"vwap":1356},"2026-01-26",6.49,6.77,6.43,1014400,{"date":1360,"open":1361,"high":1048,"low":1362,"close":1363,"change":241,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-23",6.52,6.41,6.45,0.78,1642900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1342,"change":522,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1342},"2026-01-22",6.38,6.46,6.33,1.43,1555300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":241,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-21",6.29,6.365,6.185,6.31,0.8,1532100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-20",6.5,6.54,6.24,6.26,-0.32,-4.86,1308600,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1350,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1350},"2026-01-16",7.01,6.555,-0.48,-6.8,747500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":241,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-15",7.03,7.125,6.95,7.06,0.71,1396100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1392,"change":1116,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1392},"2026-01-14",7.21,7.213,6.98,-2.77,844400,{"date":1413,"open":601,"high":1414,"low":1415,"close":1407,"change":259,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1407},"2026-01-13",7.38,7.17,-1.77,627900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":601,"change":811,"percent_change":1163,"volume":1423,"transactions":9,"vwap":601},"2026-01-12",7.29,7.365,7.135,623300,{"date":1425,"open":1426,"high":1427,"low":1402,"close":1428,"change":153,"percent_change":160,"volume":1429,"transactions":9,"vwap":1428},"2026-01-09",7.26,7.36,7.31,898600,{"date":1431,"open":1432,"high":1433,"low":879,"close":1434,"change":113,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-08",7.4,7.41,7.27,-2.28,1117900,{"date":1438,"open":1420,"high":1439,"low":1440,"close":1441,"change":306,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-07",7.48,7.205,7.44,2.34,975800,{"date":1445,"open":1446,"high":1433,"low":1447,"close":1434,"change":220,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1434},"2026-01-06",7.37,7.065,-1.36,790200,{"date":1451,"open":1428,"high":1452,"low":1453,"close":1446,"change":376,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1446},"2026-01-05",7.53,7.271,0.96,952800,{"date":1457,"open":1458,"high":1459,"low":1426,"close":1460,"change":297,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-02",7.56,7.67,7.3,-2.41,897200,{"date":1464,"open":1452,"high":1465,"low":1466,"close":1439,"change":531,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1439},"2025-12-31",7.599,7.465,-0.8,712000,{"date":1470,"open":1471,"high":1472,"low":1441,"close":1473,"change":742,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-30",7.45,7.62,7.54,1.48,633400,{"date":1477,"open":1427,"high":1478,"low":1427,"close":1479,"change":811,"percent_change":1163,"volume":1480,"transactions":9,"vwap":1479},"2025-12-29",7.47,7.43,629400,{"date":1482,"open":1460,"high":1433,"low":1407,"close":1432,"change":376,"percent_change":812,"volume":1483,"transactions":9,"vwap":1432},"2025-12-26",656800,{"date":1485,"open":1486,"high":1487,"low":1460,"close":1488,"change":250,"percent_change":887,"volume":1489,"transactions":9,"vwap":1488},"2025-12-24",7.35,7.375,7.33,327800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1486,"change":367,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1486},"2025-12-23",7.51,7.52,7.335,-2.78,609700,{"date":1498,"open":1499,"high":1500,"low":1473,"close":1458,"change":905,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1458},"2025-12-22",7.66,7.735,-1.05,704700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":446,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-19",7.68,7.725,7.565,7.64,-0.39,1542800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1459,"change":522,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1459},"2025-12-18",7.59,7.695,7.55,1.19,666600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":343,"percent_change":343,"volume":1524,"transactions":9,"vwap":1523},"2025-12-17",7.57,7.7,7.532,7.58,641900,{"date":1526,"open":1471,"high":1527,"low":1433,"close":1523,"change":552,"percent_change":1153,"volume":1528,"transactions":9,"vwap":1523},"2025-12-16",7.635,822400,{"date":1530,"open":1508,"high":1459,"low":1531,"close":1531,"change":399,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-15",7.46,-2.1,923300,{"date":1535,"open":1520,"high":1508,"low":1452,"close":1472,"change":1053,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1472},"2025-12-12",0.79,817700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1458,"change":693,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1458},"2025-12-11",7.63,7.72,7.485,-0.92,1000100,{"date":1546,"open":1499,"high":1547,"low":1548,"close":1540,"change":446,"percent_change":1509,"volume":1549,"transactions":9,"vwap":1540},"2025-12-10",7.74,7.585,953400,{"date":1551,"open":1492,"high":1552,"low":1492,"close":1499,"change":898,"percent_change":857,"volume":1553,"transactions":9,"vwap":1499},"2025-12-09",7.685,876600,{"date":1555,"open":1515,"high":1541,"low":1556,"close":1458,"change":1053,"percent_change":1379,"volume":1557,"transactions":9,"vwap":1458},"2025-12-08",7.517,752600,{"date":1559,"open":1439,"high":1458,"low":1427,"close":1560,"change":742,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-05",7.5,1.49,799400,{"date":1564,"open":1478,"high":1565,"low":1566,"close":1567,"change":531,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-04",7.49,7.32,7.39,-0.81,565700,{"date":1571,"open":1566,"high":1471,"low":1572,"close":1471,"change":735,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1471},"2025-12-03",7.265,2.19,749600,{"date":1576,"open":1577,"high":1433,"low":1578,"close":1420,"change":676,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1420},"2025-12-02",7.22,7.18,1.82,1809300,{"date":1582,"open":1583,"high":1584,"low":633,"close":1585,"change":21,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-01",7.14,7.435,7.16,-0.56,849500,{"date":1589,"open":1415,"high":1590,"low":1415,"close":1591,"change":21,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-28",7.28,7.2,-0.55,619300,{"date":1595,"open":1428,"high":1596,"low":1597,"close":1597,"change":201,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-26",7.405,7.24,-1.5,1088200,{"date":1601,"open":1597,"high":1602,"low":1603,"close":1486,"change":231,"percent_change":290,"volume":1604,"transactions":9,"vwap":1486},"2025-11-25",7.385,7.185,746500,{"date":1606,"open":1590,"high":1420,"low":1607,"close":1591,"change":905,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1591},"2025-11-24",7.09,-1.1,817900,{"date":1611,"open":633,"high":1612,"low":1409,"close":1590,"change":306,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1590},"2025-11-21",7.355,2.39,894500,{"date":1616,"open":1577,"high":1420,"low":633,"close":633,"change":250,"percent_change":1304,"volume":1617,"transactions":9,"vwap":633},"2025-11-20",1162600,{"date":1619,"open":1620,"high":1440,"low":1402,"close":1621,"change":21,"percent_change":1586,"volume":1012,"transactions":9,"vwap":1621},"2025-11-19",7.15,7.13,{"date":1623,"open":1585,"high":879,"low":1607,"close":1415,"change":1105,"percent_change":323,"volume":1624,"transactions":9,"vwap":1415},"2025-11-18",703000,{"date":1626,"open":1531,"high":1560,"low":1585,"close":1578,"change":1627,"percent_change":805,"volume":1628,"transactions":9,"vwap":1578},"2025-11-17",-0.33,662800,{"date":1630,"open":1520,"high":1513,"low":1631,"close":1492,"change":1180,"percent_change":793,"volume":1632,"transactions":9,"vwap":1492},"2025-11-14",7.395,917800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1499,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1499},"2025-11-13",7.96,7.98,7.655,-0.35,-4.37,666400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1053,"percent_change":1265,"volume":1647,"transactions":9,"vwap":1646},"2025-11-12",7.95,8.08,7.89,8.01,786400,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1643,"change":978,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1643},"2025-11-11",7.73,8.095,2.71,1062400,{"date":1655,"open":1656,"high":1657,"low":1650,"close":1547,"change":251,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1547},"2025-11-10",8.35,8.36,-6.07,948500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1131,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-07",8.48,8.54,8.015,8.24,-3.06,1198700,{"date":1669,"open":1670,"high":26,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-06",8.55,8.09,8.5,0.72,9.25,1523900,{"date":1677,"open":1505,"high":1678,"low":1505,"close":1679,"change":289,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-05",7.84,7.78,1.04,822900,{"date":1683,"open":1505,"high":1684,"low":1685,"close":1521,"change":563,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1521},"2025-11-04",7.76,7.555,-1.53,922200,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1105,"percent_change":259,"volume":1693,"transactions":9,"vwap":1692},"2025-11-03",7.88,7.665,7.82,849200,{"date":1695,"open":1547,"high":1696,"low":1505,"close":1696,"change":1053,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-31",7.83,0.77,483800,{"date":1700,"open":1701,"high":1702,"low":1507,"close":1703,"change":552,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-30",7.61,7.855,7.77,1.57,613300,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-10-29",8.15,7.615,7.65,-0.52,-6.36,589100,{"date":1715,"open":1716,"high":1717,"low":1671,"close":1718,"change":376,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-28",8.13,8.225,8.17,0.86,671900,{"date":1722,"open":1723,"high":1724,"low":1671,"close":1725,"change":250,"percent_change":842,"volume":1726,"transactions":9,"vwap":1725},"2025-10-27",8.23,8.265,8.1,547500,{"date":1728,"open":591,"high":1708,"low":1729,"close":591,"change":552,"percent_change":1730,"volume":1731,"transactions":9,"vwap":591},"2025-10-24",8.05,1.5,287700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":343,"percent_change":343,"volume":1738,"transactions":9,"vwap":1737},"2025-10-23",7.99,8.045,7.962,8,275500,{"date":1740,"open":1646,"high":1741,"low":1742,"close":1737,"change":21,"percent_change":251,"volume":1743,"transactions":9,"vwap":1737},"2025-10-22",8.025,7.92,474900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":898,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-21",7.94,8.06,7.9,8.04,1.26,476800,{"date":1753,"open":1459,"high":1643,"low":1459,"close":1746,"change":82,"percent_change":717,"volume":1754,"transactions":9,"vwap":1746},"2025-10-20",521600,{"date":1756,"open":1520,"high":1500,"low":1520,"close":1757,"change":819,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-17",7.6,-0.65,615100,{"date":1761,"open":1459,"high":1679,"low":1520,"close":1710,"change":21,"percent_change":1711,"volume":1762,"transactions":9,"vwap":1710},"2025-10-16",604600,{"date":1764,"open":1505,"high":1765,"low":1472,"close":1766,"change":289,"percent_change":1168,"volume":1767,"transactions":9,"vwap":1766},"2025-10-15",7.75,7.69,780000,{"date":1769,"open":1515,"high":1514,"low":1770,"close":1701,"change":905,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1701},"2025-10-14",7.505,-1.04,770200,{"date":1774,"open":1757,"high":1541,"low":1473,"close":1766,"change":279,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1766},"2025-10-13",2.53,636700,{"date":1778,"open":1779,"high":1780,"low":1466,"close":1560,"change":1304,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1560},"2025-10-10",7.8,7.81,-3.6,777000,{"date":1784,"open":1766,"high":1779,"low":1785,"close":1679,"change":522,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1679},"2025-10-09",7.605,1.17,532300,{"date":1789,"open":1472,"high":1506,"low":1790,"close":1766,"change":83,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1766},"2025-10-08",7.575,1.85,715300,{"date":1794,"open":1643,"high":1643,"low":1795,"close":1515,"change":648,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1515},"2025-10-07",7.415,-4.79,965200,{"date":1799,"open":1742,"high":1664,"low":1780,"close":1800,"change":153,"percent_change":97,"volume":1801,"transactions":9,"vwap":1800},"2025-10-06",7.93,1072300,{"date":1803,"open":1746,"high":334,"low":1804,"close":1645,"change":446,"percent_change":648,"volume":1805,"transactions":9,"vwap":1645},"2025-10-03",7.875,923900,{"date":1807,"open":1696,"high":1746,"low":1808,"close":1742,"change":898,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1742},"2025-10-02",7.795,1.28,809500,{"date":1812,"open":1541,"high":1742,"low":1813,"close":1692,"change":384,"percent_change":352,"volume":1814,"transactions":9,"vwap":1692},"2025-10-01",7.71,855900,{"date":1816,"open":591,"high":591,"low":1514,"close":1779,"change":1232,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1779},"2025-09-30",-3.58,664800,{"date":1820,"open":591,"high":1821,"low":1729,"close":1671,"change":343,"percent_change":343,"volume":1822,"transactions":9,"vwap":1671},"2025-09-29",8.135,637300,{"date":1824,"open":1747,"high":1716,"low":1749,"close":1671,"change":351,"percent_change":552,"volume":1825,"transactions":9,"vwap":1671},"2025-09-26",613900,{"date":1827,"open":1828,"high":1829,"low":1636,"close":1644,"change":905,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1644},"2025-09-25",8.07,8.156,-0.98,471300,{"date":1833,"open":1708,"high":1834,"low":1644,"close":1835,"change":384,"percent_change":752,"volume":1836,"transactions":9,"vwap":1835},"2025-09-24",8.21,8.16,501700,{"date":1838,"open":1839,"high":1839,"low":1716,"close":1840,"change":572,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-23",8.4,8.14,-2.63,563300,{"date":1844,"open":1708,"high":1657,"low":1845,"close":1657,"change":735,"percent_change":96,"volume":1846,"transactions":9,"vwap":1657},"2025-09-22",8.145,577400,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-09-19",8.45,8.2,-0.23,-2.73,1426700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":427,"volume":1861,"transactions":9,"vwap":1859},"2025-09-18",8.29,8.44,8.245,8.43,0.3,782000,{"date":1863,"open":1850,"high":1864,"low":1865,"close":1716,"change":531,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1716},"2025-09-17",8.38,8.075,-0.73,677900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1870,"change":446,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1870},"2025-09-16",8.19,8.25,8.072,-0.36,570700,{"date":1876,"open":1877,"high":1878,"low":1834,"close":1879,"change":1105,"percent_change":563,"volume":1880,"transactions":9,"vwap":1879},"2025-09-15",8.28,8.325,8.22,861900,{"date":1882,"open":1839,"high":1883,"low":1879,"close":1723,"change":572,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1723},"2025-09-12",8.41,-2.6,471200,{"date":1887,"open":1888,"high":1849,"low":1889,"close":1849,"change":752,"percent_change":804,"volume":1890,"transactions":9,"vwap":1849},"2025-09-11",8.3,8.185,802500,{"date":1892,"open":1893,"high":1657,"low":1651,"close":1850,"change":399,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1850},"2025-09-10",8.31,-1.91,904200,{"date":1897,"open":1898,"high":1899,"low":1856,"close":1657,"change":153,"percent_change":47,"volume":1900,"transactions":9,"vwap":1657},"2025-09-09",8.34,8.66,1172100,{"date":1902,"open":1903,"high":1904,"low":1635,"close":1905,"change":1239,"percent_change":700,"volume":1906,"transactions":9,"vwap":1905},"2025-09-08",7.97,8.385,8.32,1241400,{"date":1908,"open":1742,"high":1747,"low":1702,"close":1748,"change":1053,"percent_change":1697,"volume":1909,"transactions":9,"vwap":1748},"2025-09-05",811900,{"date":1911,"open":1679,"high":1912,"low":1527,"close":1678,"change":811,"percent_change":590,"volume":1913,"transactions":9,"vwap":1678},"2025-09-04",7.85,614100,{"date":1915,"open":1643,"high":1903,"low":1916,"close":1780,"change":297,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1780},"2025-09-03",7.645,-2.25,661500,{"date":1920,"open":1800,"high":1747,"low":1690,"close":1734,"change":693,"percent_change":468,"volume":1921,"transactions":9,"vwap":1734},"2025-09-02",878900,{"date":1923,"open":1747,"high":591,"low":1924,"close":1747,"change":384,"percent_change":752,"volume":1925,"transactions":9,"vwap":1747},"2025-08-29",7.955,785300,{"date":1927,"open":1737,"high":1644,"low":1643,"close":1749,"change":1053,"percent_change":1265,"volume":1928,"transactions":9,"vwap":1749},"2025-08-28",525900,{"date":1930,"open":1780,"high":1636,"low":1679,"close":1636,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1636},"2025-08-27",0.18,2.31,524800,{"date":1935,"open":1912,"high":1936,"low":1937,"close":1779,"change":21,"percent_change":74,"volume":1938,"transactions":9,"vwap":1779},"2025-08-26",7.885,7.715,745500,{"date":1940,"open":1635,"high":1734,"low":1941,"close":1678,"change":323,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1678},"2025-08-25",7.805,-1.75,600100,{"date":1945,"open":1505,"high":1737,"low":1710,"close":1636,"change":82,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1636},"2025-08-22",4.45,781700,{"date":1949,"open":1531,"high":1710,"low":1567,"close":1508,"change":742,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1508},"2025-08-21",1.46,600400,{"date":1953,"open":1766,"high":1765,"low":1452,"close":1452,"change":1131,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1452},"2025-08-20",-3.34,611600,{"date":1957,"open":1742,"high":1800,"low":1459,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-19",7.79,-0.09,-1.14,739400,{"date":1963,"open":1521,"high":1690,"low":1459,"close":1690,"change":978,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1690},"2025-08-18",2.74,730100,{"date":1967,"open":1521,"high":1968,"low":1685,"close":1459,"change":811,"percent_change":1060,"volume":1969,"transactions":9,"vwap":1459},"2025-08-15",7.755,788200,{"date":1971,"open":1499,"high":1459,"low":1493,"close":1508,"change":220,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1508},"2025-08-14",-1.29,857600,{"date":1975,"open":1458,"high":1976,"low":1531,"close":1547,"change":632,"percent_change":365,"volume":1977,"transactions":9,"vwap":1547},"2025-08-13",7.835,724900,{"date":1979,"open":1590,"high":1560,"low":1980,"close":1471,"change":279,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1471},"2025-08-12",7.19,2.62,895900,{"date":1984,"open":1433,"high":1985,"low":1986,"close":1426,"change":572,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1426},"2025-08-11",7.705,7.23,-2.94,1210500,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1439,"change":68,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1439},"2025-08-08",8.27,7.475,-8.78,1019400,{"date":1996,"open":1997,"high":179,"low":1998,"close":1850,"change":279,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1850},"2025-08-07",8.81,8.02,2.37,1669400,{"date":2002,"open":1903,"high":1644,"low":1742,"close":1646,"change":811,"percent_change":590,"volume":2003,"transactions":9,"vwap":1646},"2025-08-06",986500,{"date":2005,"open":1737,"high":2006,"low":2007,"close":1636,"change":250,"percent_change":842,"volume":2008,"transactions":9,"vwap":1636},"2025-08-05",8.055,7.945,954800,{"date":2010,"open":1696,"high":1737,"low":1765,"close":1737,"change":752,"percent_change":617,"volume":2011,"transactions":9,"vwap":1737},"2025-08-04",1887800,{"date":2013,"open":1636,"high":1998,"low":1985,"close":1765,"change":1627,"percent_change":2014,"volume":1617,"transactions":9,"vwap":1765},"2025-08-01",-4.08,{"date":2016,"open":2017,"high":1870,"low":2018,"close":1644,"change":693,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1644},"2025-07-31",8.18,7.965,-0.86,1060600,{"date":2022,"open":2023,"high":2024,"low":591,"close":1708,"change":113,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1708},"2025-07-30",8.37,8.395,-2.04,649200,{"date":2028,"open":1883,"high":2029,"low":1879,"close":1905,"change":1105,"percent_change":563,"volume":2030,"transactions":9,"vwap":1905},"2025-07-29",8.46,616500,{"date":2032,"open":1879,"high":2033,"low":1850,"close":2034,"change":552,"percent_change":1950,"volume":2035,"transactions":9,"vwap":2034},"2025-07-28",8.375,8.33,553400,{"date":2037,"open":1716,"high":2038,"low":591,"close":1834,"change":522,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1834},"2025-07-25",8.295,1.11,529800,{"date":2042,"open":1749,"high":1821,"low":1749,"close":591,"change":384,"percent_change":752,"volume":2043,"transactions":9,"vwap":591},"2025-07-24",436300,{"date":2045,"open":1716,"high":1716,"low":1734,"close":1725,"change":241,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1725},"2025-07-23",0.62,403900,{"date":2049,"open":1734,"high":2050,"low":1734,"close":1729,"change":153,"percent_change":385,"volume":2051,"transactions":9,"vwap":1729},"2025-07-22",8.175,635400,{"date":2053,"open":1998,"high":1845,"low":1734,"close":1646,"change":153,"percent_change":385,"volume":2054,"transactions":9,"vwap":1646},"2025-07-21",683000,{"date":2056,"open":591,"high":1835,"low":1635,"close":1903,"change":220,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1903},"2025-07-18",-1.24,710600,{"date":2060,"open":1635,"high":2061,"low":1635,"close":1828,"change":898,"percent_change":242,"volume":2062,"transactions":9,"vwap":1828},"2025-07-17",8.155,843400,{"date":2064,"open":1645,"high":1664,"low":1696,"close":1903,"change":742,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1903},"2025-07-16",1.4,692200,{"date":2068,"open":1635,"high":1664,"low":2069,"close":2070,"change":446,"percent_change":648,"volume":2071,"transactions":9,"vwap":2070},"2025-07-15",7.825,7.86,794800,{"date":2073,"open":1499,"high":2074,"low":1499,"close":1645,"change":279,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1645},"2025-07-14",7.915,2.47,707700,{"date":2078,"open":2079,"high":1716,"low":1521,"close":1521,"change":1394,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1521},"2025-07-11",8.11,-5.87,697900,{"date":2083,"open":1905,"high":1656,"low":2061,"close":2017,"change":297,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2017},"2025-07-10",-2.15,619000,{"date":2087,"open":1856,"high":2088,"low":2089,"close":1657,"change":83,"percent_change":2090,"volume":1449,"transactions":9,"vwap":1657},"2025-07-09",8.445,8.215,1.7,{"date":2092,"open":1665,"high":2038,"low":1835,"close":1879,"change":241,"percent_change":1190,"volume":2093,"transactions":9,"vwap":1879},"2025-07-08",915600,{"date":2095,"open":1850,"high":1656,"low":1708,"close":1718,"change":905,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1718},"2025-07-07",-0.97,1089800,{"date":2099,"open":1871,"high":1905,"low":1834,"close":1871,"change":376,"percent_change":1719,"volume":2100,"transactions":9,"vwap":1871},"2025-07-03",481600,{"date":2102,"open":591,"high":2103,"low":1734,"close":2017,"change":289,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2017},"2025-07-02",8.205,0.99,718600,{"date":2107,"open":2079,"high":1991,"low":1646,"close":1725,"change":343,"percent_change":343,"volume":2108,"transactions":9,"vwap":1725},"2025-07-01",1066500,{"date":2110,"open":1716,"high":2034,"low":2111,"close":1725,"change":250,"percent_change":842,"volume":2112,"transactions":9,"vwap":1725},"2025-06-30",8.038,1572900,{"date":2114,"open":1912,"high":1840,"low":1547,"close":591,"change":1860,"percent_change":296,"volume":2115,"transactions":9,"vwap":591},"2025-06-27",4835700,{"date":2117,"open":1958,"high":1748,"low":1505,"close":1692,"change":1053,"percent_change":1697,"volume":2118,"transactions":9,"vwap":1692},"2025-06-26",778600,{"date":2120,"open":1541,"high":1958,"low":1459,"close":1684,"change":289,"percent_change":1680,"volume":2121,"transactions":9,"vwap":1684},"2025-06-25",852600,{"date":2123,"open":1452,"high":1766,"low":1478,"close":1505,"change":90,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1505},"2025-06-24",2.95,958700,{"date":2127,"open":1452,"high":1709,"low":1567,"close":1531,"change":819,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1531},"2025-06-23",-0.67,853100,{"date":2131,"open":1800,"high":1800,"low":1560,"close":1492,"change":648,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1492},"2025-06-20",-4.82,1633200,{"date":2135,"open":591,"high":1835,"low":2070,"close":1645,"change":501,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1645},"2025-06-18",-2.95,884400,{"date":2139,"open":2070,"high":2140,"low":2070,"close":1716,"change":1931,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1716},"2025-06-17",8.39,2.26,1616300,{"date":2144,"open":1696,"high":1737,"low":1808,"close":1643,"change":1931,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1643},"2025-06-16",2.32,945900,{"date":2148,"open":1646,"high":334,"low":1547,"close":1703,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1703},"2025-06-13",-0.31,-3.84,793100,{"date":2153,"open":1716,"high":2103,"low":1747,"close":1644,"change":693,"percent_change":2019,"volume":2154,"transactions":9,"vwap":1644},"2025-06-12",783100,{"date":2156,"open":1877,"high":1877,"low":1821,"close":1708,"change":201,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1708},"2025-06-11",-1.33,842100,{"date":2160,"open":1665,"high":2038,"low":1870,"close":2161,"change":1053,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-10",8.26,0.73,790800,{"date":2165,"open":1879,"high":2038,"low":2166,"close":1850,"change":1053,"percent_change":89,"volume":2167,"transactions":9,"vwap":1850},"2025-06-09",8.165,947800,{"date":2169,"open":2017,"high":2089,"low":1716,"close":1840,"change":241,"percent_change":2046,"volume":2170,"transactions":9,"vwap":1840},"2025-06-06",1027000,{"date":2172,"open":1646,"high":1850,"low":1646,"close":1671,"change":376,"percent_change":133,"volume":2173,"transactions":9,"vwap":1671},"2025-06-05",862900,{"date":2175,"open":334,"high":2176,"low":2177,"close":1998,"change":384,"percent_change":752,"volume":2178,"transactions":9,"vwap":1998},"2025-06-04",8.115,8.0050001,1024300,{"date":2180,"open":1679,"high":2181,"low":1679,"close":1737,"change":978,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1737},"2025-06-03",8.016,2.7,1502000,{"date":2185,"open":1684,"high":1748,"low":2186,"close":1958,"change":343,"percent_change":343,"volume":2187,"transactions":9,"vwap":1958},"2025-06-02",7.745,1165900,{"date":2189,"open":2190,"high":2191,"low":1703,"close":1958,"change":1959,"percent_change":1960,"volume":2192,"transactions":9,"vwap":1958},"2025-05-30",7.87,7.935,1527000,{"date":2194,"open":1636,"high":1636,"low":1912,"close":1690,"change":1105,"percent_change":259,"volume":2195,"transactions":9,"vwap":1690},"2025-05-29",1560900,{"date":2197,"open":1746,"high":1734,"low":1690,"close":1645,"change":819,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1645},"2025-05-28",-0.63,1410100,{"date":2201,"open":1696,"high":1903,"low":1650,"close":1746,"change":90,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1746},"2025-05-27",2.85,1217300,{"date":2205,"open":1710,"high":1968,"low":1508,"close":1541,"change":21,"percent_change":1711,"volume":2206,"transactions":9,"vwap":1541},"2025-05-23",995400,{"date":2208,"open":1779,"high":2209,"low":1968,"close":1684,"change":531,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1684},"2025-05-22",7.895,-0.77,999100,{"date":2213,"open":1903,"high":1749,"low":1808,"close":1692,"change":572,"percent_change":1343,"volume":2214,"transactions":9,"vwap":1692},"2025-05-21",1039400,{"date":2216,"open":1729,"high":2006,"low":1635,"close":1749,"change":1105,"percent_change":563,"volume":2217,"transactions":9,"vwap":1749},"2025-05-20",1622800,{"date":2219,"open":2017,"high":1850,"low":334,"close":1729,"change":842,"percent_change":957,"volume":2220,"transactions":9,"vwap":1729},"2025-05-19",1160000,{"date":2222,"open":1850,"high":2223,"low":1821,"close":1888,"change":231,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1888},"2025-05-16",8.355,1.84,1285100,{"date":2227,"open":1644,"high":1877,"low":1644,"close":1708,"change":376,"percent_change":133,"volume":2228,"transactions":9,"vwap":1708},"2025-05-15",1212000,{"date":2230,"open":1718,"high":1877,"low":1644,"close":1644,"change":201,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1644},"2025-05-14",-1.34,1494300,{"date":2234,"open":1912,"high":2235,"low":1692,"close":1870,"change":82,"percent_change":728,"volume":2236,"transactions":9,"vwap":1870},"2025-05-13",8.285,2198400,{"date":2238,"open":1679,"high":1800,"low":1514,"close":1912,"change":799,"percent_change":623,"volume":2239,"transactions":9,"vwap":1912},"2025-05-12",1869800,{"date":2241,"open":1701,"high":1985,"low":1560,"close":1493,"change":446,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1493},"2025-05-09",-0.4,1752000,{"date":2245,"open":1643,"high":1643,"low":1567,"close":1515,"change":1163,"percent_change":1284,"volume":2246,"transactions":9,"vwap":1515},"2025-05-08",2218400,{"date":2248,"open":1585,"high":1590,"low":2249,"close":1583,"change":811,"percent_change":1239,"volume":2250,"transactions":9,"vwap":1583},"2025-05-07",7.075,1766100,{"date":2252,"open":1621,"high":1597,"low":2253,"close":633,"change":531,"percent_change":2254,"volume":2255,"transactions":9,"vwap":633},"2025-05-06",7.07,-0.84,919700,{"date":2257,"open":2258,"high":1986,"low":2258,"close":1415,"change":351,"percent_change":83,"volume":2259,"transactions":9,"vwap":1415},"2025-05-05",7.08,817400,{"date":2261,"open":1583,"high":1591,"low":1607,"close":1585,"change":522,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1585},"2025-05-02",1.27,708600,{"date":2265,"open":1621,"high":1621,"low":2266,"close":2253,"change":351,"percent_change":83,"volume":2267,"transactions":9,"vwap":2253},"2025-05-01",6.995,545900,{"date":2269,"open":1402,"high":2258,"low":2270,"close":1402,"change":201,"percent_change":1686,"volume":2271,"transactions":9,"vwap":1402},"2025-04-30",6.94,744800,{"date":2273,"open":2253,"high":1566,"low":1402,"close":1415,"change":552,"percent_change":2090,"volume":2274,"transactions":9,"vwap":1415},"2025-04-29",1728600,{"date":2276,"open":2277,"high":2258,"low":2278,"close":2279,"change":153,"percent_change":1022,"volume":2280,"transactions":9,"vwap":2279},"2025-04-28",6.96,6.935,7.05,868200,{"date":2282,"open":2283,"high":1392,"low":2284,"close":1392,"change":1860,"percent_change":717,"volume":2173,"transactions":9,"vwap":1392},"2025-04-25",6.69,6.62,{"date":183,"open":2286,"high":2287,"low":2288,"close":2287,"change":552,"percent_change":1579,"volume":2289,"transactions":9,"vwap":2287},6.59,6.71,6.53,958600]