[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLIT":3,"homepage-market-summary":31,"stock-historical-HLIT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLIT","2026-10-02",{"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},"Harmonic Inc","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Harmonic Inc engaged in broadband access solutions that enable broadband operators to more efficiently and effectively deploy high-speed internet for data, voice, and video services for their customers and versatile and high-performance video delivery software, products, system solutions and services that enable its customers to efficiently create, prepare, store, playout and deliver a full range of high-quality broadcast and streaming video services to consumer devices, including televisions, personal computers, laptops, tablets, and smartphones. It has two segments, Broadband which provides broadband access solutions and related services, and Others; and Video business provides video processing and production and playout solutions and services, and Others.","559","San Jose, CA",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},11.17,11.02,11.255,10.8,10.72,0.45,4.2,1809827.731898,20942,11.1336,17.68,8.47,1623515.487197372,29.3,7893,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.8,1436775,524422971.799343,28.84,"2025-04-22",[183,184,194,205,216,226,236,246,257,266,277,286,295,306,316,326,335,345,355,364,374,382,390,400,410,419,429,438,448,458,469,478,487,498,508,518,529,537,546,554,561,569,578,587,595,604,612,620,631,640,647,656,664,672,681,686,692,700,706,714,723,732,740,747,755,764,772,780,789,797,805,813,820,828,835,841,849,857,865,871,877,883,892,899,906,912,920,929,937,944,951,958,963,970,977,983,989,995,1002,1008,1014,1022,1029,1033,1039,1044,1048,1052,1058,1065,1072,1079,1083,1089,1095,1102,1108,1115,1123,1129,1136,1144,1150,1155,1162,1170,1178,1185,1192,1199,1207,1213,1220,1228,1234,1240,1245,1251,1258,1264,1269,1273,1277,1284,1288,1293,1299,1306,1311,1318,1323,1329,1336,1342,1347,1354,1359,1364,1369,1372,1378,1383,1388,1391,1397,1403,1408,1413,1418,1425,1431,1436,1441,1447,1450,1455,1460,1466,1471,1477,1483,1487,1491,1496,1499,1505,1508,1511,1514,1518,1522,1525,1529,1532,1536,1539,1544,1548,1552,1556,1559,1564,1568,1573,1577,1581,1585,1589,1594,1600,1605,1609,1612,1616,1622,1629,1634,1640,1643,1649,1653,1658,1664,1668,1671,1675,1679,1683,1687,1692,1696,1699,1703,1707,1710,1714,1717,1721,1725,1728,1732,1736,1739,1743,1748,1752,1757,1760,1763,1767,1770,1774,1777,1781,1784,1787,1790,1794,1797,1801,1804,1807,1812,1815,1818,1821,1825,1829,1833,1836,1840,1844,1848,1852,1855,1859,1862,1866,1869,1874,1880,1884,1889,1893,1899,1904,1909,1914,1919,1925,1930,1935,1941,1946,1953,1961,1967,1972,1979,1983,1986,1989,1993,1996,2000,2003,2007,2012,2015,2019,2022,2026,2029,2034,2038,2041,2045,2050,2053,2056,2059,2062,2066,2070,2073,2076,2080,2084,2088,2091,2095,2098,2101,2105,2108,2112,2116,2118,2122,2125,2128,2132,2136,2140,2144,2147,2151,2155,2158,2161,2164,2169,2172,2176,2179,2182,2186,2189,2191,2196,2200,2204,2207,2212,2217],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.65,10.87,10.43,0.16,1.52,1920410.376555,18769,10.6998,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",10.64,10.76,10.51,10.56,0.01,0.09,1408146.508837,13944,10.5874,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",10.66,10.7,10.4312,10.55,-0.03,-0.28,917644.371369,11422,10.5454,{"date":217,"open":218,"high":219,"low":210,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",10.9,10.92,10.58,-0.43,-3.91,960034.890719,11510,10.6449,{"date":227,"open":17,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",11.19,10.97,11.01,0.065,0.59,986010.310659,12458,11.0601,{"date":237,"open":238,"high":229,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",10.91,10.78,10.945,-0.045,-0.41,1387487.174853,14013,10.8897,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",11.25,11.35,10.96,10.99,-0.3,-2.66,758651.737244,10900,11.0185,{"date":258,"open":249,"high":259,"low":260,"close":261,"change":211,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",11.46,11.155,11.29,-0.27,1026703.001401,14105,11.2606,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",11.2,11.36,11.04,11.32,0.22,1.98,1360859.752821,15636,11.2858,{"date":278,"open":279,"high":280,"low":281,"close":279,"change":282,"percent_change":47,"volume":283,"transactions":284,"vwap":285},"2026-09-18",11.1,11.195,10.74,0.11,4271091.153319,19484,11.0652,{"date":287,"open":288,"high":289,"low":229,"close":251,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",11.54,11.55,-0.16,-1.43,1932714.307037,19206,11.1189,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",11.74,11.815,11.08,11.15,-0.478,-4.11,2052801.702972,25569,11.3203,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",11.18,11.73,11.628,0.378,3.36,2422689.442314,25529,11.576,{"date":317,"open":318,"high":319,"low":320,"close":248,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",11.605,11.66,11.21,-0.75,-6.25,1429886.18593,18543,11.4353,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":82,"volume":332,"transactions":333,"vwap":334},"2026-09-11",11.9,12.2,12,0.36,1027953.254978,14003,12.0386,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":290,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",11.7,11.98,11.6,11.64,-1.36,1230240.040038,14685,11.769,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":290,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",11.86,12.11,11.745,11.8,-1.34,1205612.07,17839,11.8495,{"date":356,"open":347,"high":329,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",11.59,11.96,0.18,1.53,1310704.107052,16919,11.9764,{"date":365,"open":366,"high":367,"low":340,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",11.68,11.84,11.78,0.175,1.51,931360.570663,11379,11.7591,{"date":375,"open":376,"high":376,"low":288,"close":318,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",11.79,-0.185,-1.57,866755.637038,13002,11.6244,{"date":383,"open":297,"high":298,"low":384,"close":376,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",11.525,0.07,0.6,1053156.060513,13277,11.7273,{"date":391,"open":392,"high":328,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",11.75,11.61,11.72,-0.26,-2.17,1086486.099698,14825,11.7277,{"date":401,"open":402,"high":403,"low":404,"close":338,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",12.02,12.12,11.83,-0.04,-0.33,1235864.571202,12442,11.9615,{"date":411,"open":412,"high":413,"low":414,"close":402,"change":395,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",12.35,12.4791,11.99,-2.12,1428792.471779,14738,12.1062,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":290,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",12.61,12.72,12.25,12.28,-1.29,1136951.067307,12172,12.3364,{"date":430,"open":423,"high":431,"low":423,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",12.56,12.44,0.13,1.06,865151.190563,12500,12.4357,{"date":439,"open":423,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",12.33,11.985,12.31,0.3,2.5,1049001.122875,12788,12.2082,{"date":449,"open":450,"high":442,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",12.26,11.89,12.01,-0.46,-3.69,1480417.448667,13925,12.0156,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",12.48,12.6376,12.228,12.47,0.1,0.81,1174938.035631,14909,12.4373,{"date":470,"open":463,"high":471,"low":424,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",12.635,12.37,-0.19,-1.51,1119796.040597,16759,12.4092,{"date":479,"open":480,"high":481,"low":482,"close":431,"change":483,"percent_change":351,"volume":484,"transactions":485,"vwap":486},"2026-08-19",12.9,12.98,12.53,-0.17,1338322.691493,17303,12.6527,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",12.93,13.305,12.685,12.73,-0.7,-5.21,1522639.567107,22223,12.8347,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",13.84,13.41,13.43,-0.49,-3.52,1370095.753347,19888,13.5422,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",13.18,13.9822,13.92,0.84,6.42,2732045.576946,33907,13.8082,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",14.48,15.06,12.76,13.08,1.08,9,6867228.276286,64349,13.6236,{"date":530,"open":347,"high":531,"low":394,"close":330,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",12.1,0.55,4.8,2479764.031828,31841,12.0708,{"date":538,"open":350,"high":539,"low":540,"close":541,"change":542,"percent_change":425,"volume":543,"transactions":544,"vwap":545},"2026-08-11",11.88,11.38,11.45,-0.15,1460544.496499,16841,11.5062,{"date":547,"open":451,"high":548,"low":357,"close":339,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",11.94,-0.24,-2.03,1150642.666738,17256,11.6871,{"date":555,"open":328,"high":556,"low":366,"close":367,"change":189,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",11.9598,1.37,760719.482438,12217,11.8454,{"date":562,"open":347,"high":563,"low":564,"close":366,"change":252,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",12.16,11.63,-2.5,873657.214542,12878,11.8137,{"date":570,"open":571,"high":450,"low":572,"close":338,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",12.21,11.87,-0.39,-3.15,1042809.432245,17247,12.0519,{"date":579,"open":580,"high":581,"low":348,"close":472,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",12.18,12.535,0.57,4.83,1252830.835181,17323,12.3989,{"date":588,"open":589,"high":404,"low":590,"close":350,"change":123,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",11.495,11.43,2.16,1033397.452387,16063,11.7258,{"date":596,"open":541,"high":597,"low":598,"close":289,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",11.67,11.22,0.33,2.94,1155784.990701,15820,11.5255,{"date":605,"open":230,"high":18,"low":606,"close":598,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",10.93,0.62,5.85,1035674.811594,16399,11.1488,{"date":613,"open":251,"high":300,"low":614,"close":615,"change":453,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",10.45,10.6,-4.16,1327311.174332,19137,10.6505,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",11.05,11.09,10.54,11.06,-0.29,-2.56,1455409.340687,20378,10.927,{"date":632,"open":633,"high":634,"low":635,"close":249,"change":189,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",11.39,11.44,10.785,1.43,1788061.965003,21340,11.1689,{"date":641,"open":393,"high":642,"low":623,"close":228,"change":242,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",11.62,-3.53,1391047.471413,17871,11.2074,{"date":648,"open":649,"high":650,"low":634,"close":339,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",11.81,12.005,-0.4,-3.33,1391071.022463,16171,11.5853,{"date":657,"open":450,"high":658,"low":548,"close":330,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",12.38,-0.47,-3.77,1088152.489078,13284,12.083,{"date":665,"open":440,"high":666,"low":571,"close":463,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",12.49,0.44,3.66,1268028.330406,15291,12.3873,{"date":673,"open":674,"high":675,"low":328,"close":676,"change":677,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",12.22,12.305,12.03,0,1271494.2901,17406,12.0639,{"date":682,"open":451,"high":683,"low":392,"close":676,"change":483,"percent_change":684,"volume":685,"transactions":9,"vwap":676},"2026-07-17",12.43,-1.39,1416100,{"date":687,"open":492,"high":688,"low":348,"close":329,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":329},"2026-07-16",12.81,-0.79,-6.08,2313100,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-15",13.88,12.66,12.99,-0.68,-4.97,1264200,{"date":701,"open":500,"high":702,"low":703,"close":704,"change":677,"percent_change":677,"volume":705,"transactions":9,"vwap":704},"2026-07-14",13.96,13.5,13.67,1271200,{"date":707,"open":708,"high":709,"low":710,"close":704,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":704},"2026-07-13",13.75,13.94,13.47,-0.38,-2.7,1878700,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",13.95,14.17,13.89,14.05,-0.09,-0.64,1033900,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",14.11,14.33,13.97,14.14,0.41,2.99,1068700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":443,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-08",13.26,13.76,13.17,13.73,2.23,1583200,{"date":741,"open":742,"high":694,"low":743,"close":502,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":502},"2026-07-07",13.64,13.21,-0.52,-3.73,1872000,{"date":748,"open":749,"high":750,"low":751,"close":716,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":716},"2026-07-06",14.24,14.58,13.87,-0.12,-0.85,1755400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",15.78,15.8,13.78,14.07,-1.71,-10.84,2918400,{"date":765,"open":766,"high":767,"low":768,"close":757,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":757},"2026-07-01",15.99,16.27,15.62,-0.55,-3.37,2007600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":582,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-30",15.61,16.49,15.53,16.33,3.62,2829300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",14.95,15.79,14.61,15.76,0.86,5.77,2607200,{"date":790,"open":791,"high":792,"low":749,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",14.52,15.14,14.9,0.05,0.34,5872200,{"date":798,"open":799,"high":521,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",14.78,14.27,14.85,0.31,2.13,1696000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":752,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-24",14.7,14.88,14.3,14.54,-0.82,1343200,{"date":814,"open":791,"high":815,"low":816,"close":817,"change":252,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-23",14.87,14.15,14.66,-2.01,2552800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":752,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-22",15.08,15.38,14.83,14.96,-0.8,2534600,{"date":829,"open":830,"high":830,"low":831,"close":822,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":822},"2026-06-18",15.39,14.89,0.23,1.55,3707900,{"date":836,"open":837,"high":838,"low":839,"close":801,"change":794,"percent_change":795,"volume":840,"transactions":9,"vwap":801},"2026-06-17",15.17,15.45,14.81,3052500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":262,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-16",15.09,15.26,14.63,14.8,-1.79,1532400,{"date":850,"open":851,"high":852,"low":793,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",15.51,15.57,15.07,0.14,0.94,2358700,{"date":858,"open":859,"high":860,"low":800,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",14.51,15.12,14.93,0.42,2.89,2057800,{"date":866,"open":867,"high":810,"low":868,"close":859,"change":103,"percent_change":869,"volume":870,"transactions":9,"vwap":859},"2026-06-11",13.74,13.62,7.48,2921400,{"date":872,"open":873,"high":874,"low":873,"close":703,"change":201,"percent_change":875,"volume":876,"transactions":9,"vwap":703},"2026-06-10",13.38,13.99,0.67,2065000,{"date":878,"open":816,"high":879,"low":880,"close":501,"change":697,"percent_change":881,"volume":882,"transactions":9,"vwap":501},"2026-06-09",14.31,13.01,-4.83,3283900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",13.7,14.35,13.42,14.09,0.82,6.18,2846000,{"date":893,"open":894,"high":895,"low":743,"close":896,"change":351,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-05",14.36,14.59,13.27,-9.17,3743000,{"date":900,"open":901,"high":817,"low":902,"close":784,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":784},"2026-06-04",14.41,14.06,-0.05,-0.34,3947900,{"date":907,"open":908,"high":852,"low":750,"close":817,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":817},"2026-06-03",15.35,-0.92,-5.91,4571800,{"date":913,"open":914,"high":915,"low":852,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",15.85,16.38,15.58,-0.23,-1.45,4779200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",15.25,15.89,15.15,15.81,0.7,4.63,5205100,{"date":930,"open":931,"high":932,"low":793,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",16.62,16.66,15.11,-1.89,-11.12,10072100,{"date":938,"open":939,"high":26,"low":940,"close":941,"change":942,"percent_change":721,"volume":943,"transactions":9,"vwap":941},"2026-05-28",17.2,16.42,17,-0.11,6299200,{"date":945,"open":946,"high":939,"low":838,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",16.63,17.11,0.21,1.24,8384100,{"date":952,"open":939,"high":953,"low":954,"close":955,"change":956,"percent_change":308,"volume":957,"transactions":9,"vwap":955},"2026-05-26",17.59,15.82,16.9,1.7,18705300,{"date":959,"open":809,"high":844,"low":735,"close":960,"change":444,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-22",15.2,19.69,12973800,{"date":964,"open":580,"high":965,"low":580,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-21",12.78,12.7,0.39,3.17,2173600,{"date":971,"open":972,"high":973,"low":974,"close":442,"change":200,"percent_change":975,"volume":976,"transactions":9,"vwap":442},"2026-05-20",12.4,12.68,12.15,0.08,1850600,{"date":978,"open":412,"high":432,"low":338,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",12.3,-0.18,-1.44,1770800,{"date":984,"open":695,"high":522,"low":985,"close":460,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":460},"2026-05-18",12.24,-0.06,-0.48,1652700,{"date":990,"open":523,"high":991,"low":683,"close":992,"change":826,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-15",13.23,12.54,-6,2140200,{"date":996,"open":704,"high":997,"low":998,"close":999,"change":113,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",13.85,12.97,13.34,-0.07,2245200,{"date":1003,"open":1004,"high":1005,"low":973,"close":1006,"change":128,"percent_change":82,"volume":1007,"transactions":9,"vwap":1006},"2026-05-13",13.06,13.53,13.35,3278100,{"date":1009,"open":1010,"high":830,"low":992,"close":1011,"change":1012,"percent_change":855,"volume":1013,"transactions":9,"vwap":1011},"2026-05-12",14.55,12.95,0.12,7935300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":189,"volume":1021,"transactions":9,"vwap":1019},"2026-05-11",13.02,13.09,12.71,12.83,0.02,3100800,{"date":1023,"open":1024,"high":1025,"low":674,"close":688,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":688},"2026-05-08",12.34,12.88,0.53,4.32,2390300,{"date":1030,"open":1031,"high":658,"low":328,"close":424,"change":464,"percent_change":889,"volume":1032,"transactions":9,"vwap":424},"2026-05-07",12.17,1879600,{"date":1034,"open":367,"high":440,"low":1035,"close":580,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":580},"2026-05-06",11.76,0.29,2.44,1898100,{"date":1040,"open":1041,"high":974,"low":404,"close":451,"change":201,"percent_change":1042,"volume":1043,"transactions":9,"vwap":451},"2026-05-05",11.95,0.76,1185700,{"date":1045,"open":392,"high":330,"low":393,"close":350,"change":1046,"percent_change":795,"volume":1047,"transactions":9,"vwap":350},"2026-05-04",0.04,1275100,{"date":1049,"open":1050,"high":649,"low":269,"close":1035,"change":599,"percent_change":863,"volume":1051,"transactions":9,"vwap":1035},"2026-05-01",11.52,1231200,{"date":1053,"open":1054,"high":394,"low":1055,"close":590,"change":1056,"percent_change":197,"volume":1057,"transactions":9,"vwap":590},"2026-04-30",10.44,10.34,1.11,3118400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":282,"percent_change":524,"volume":1064,"transactions":9,"vwap":1063},"2026-04-29",10.19,10.4,10.18,10.32,919200,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":212,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-28",10.5,10.13,10.21,-2.67,808200,{"date":1073,"open":199,"high":1074,"low":1075,"close":1076,"change":1000,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-27",10.61,10.41,10.49,-0.66,870700,{"date":1080,"open":614,"high":207,"low":1061,"close":199,"change":433,"percent_change":1081,"volume":1082,"transactions":9,"vwap":199},"2026-04-24",1.25,703900,{"date":1084,"open":196,"high":1085,"low":1055,"close":188,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":188},"2026-04-23",10.69,-0.21,-1.97,650900,{"date":1090,"open":1091,"high":238,"low":1092,"close":196,"change":980,"percent_change":1093,"volume":1094,"transactions":9,"vwap":196},"2026-04-22",10.88,10.57,-1.66,816500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":113,"percent_change":720,"volume":1101,"transactions":9,"vwap":1100},"2026-04-21",10.83,10.94,10.67,10.82,876700,{"date":1103,"open":1104,"high":1105,"low":614,"close":1097,"change":599,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1097},"2026-04-20",10.46,10.89,3.14,949200,{"date":1109,"open":1075,"high":1110,"low":1111,"close":1067,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1067},"2026-04-17",10.75,10.33,0.28,2.74,1081800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":795,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-16",9.88,10.23,9.83,10.22,3.44,1154200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1117,"change":464,"percent_change":90,"volume":1128,"transactions":9,"vwap":1117},"2026-04-15",9.79,9.89,9.63,908900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":483,"percent_change":761,"volume":1135,"transactions":9,"vwap":1134},"2026-04-14",9.96,10.04,9.75,9.78,891900,{"date":1137,"open":1138,"high":1131,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-13",9.71,9.7,9.95,0.2,2.05,725700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1133,"change":108,"percent_change":607,"volume":1149,"transactions":9,"vwap":1133},"2026-04-10",9.73,9.8,9.66,622500,{"date":1151,"open":1152,"high":1146,"low":1152,"close":1153,"change":975,"percent_change":1154,"volume":1094,"transactions":9,"vwap":1153},"2026-04-09",9.57,9.69,0.83,{"date":1156,"open":1147,"high":1157,"low":1158,"close":1159,"change":832,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-08",9.84,9.54,9.61,2.45,1342200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":201,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",9.27,9.39,9.16,9.38,0.97,941400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":201,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-06",9.18,9.31,9.1,9.29,0.98,833000,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1012,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-02",8.83,9.24,9.2,1.32,903700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":464,"percent_change":1056,"volume":1191,"transactions":9,"vwap":1190},"2026-04-01",9.15,9.25,9.02,9.08,849100,{"date":1193,"open":525,"high":1194,"low":1195,"close":1196,"change":433,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-31",9.05,8.71,8.98,1.47,1311400,{"date":1200,"open":1201,"high":1202,"low":27,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-30",9.33,9.4,8.85,-0.53,-5.65,2294600,{"date":1208,"open":1209,"high":1210,"low":1201,"close":1167,"change":1211,"percent_change":1086,"volume":1212,"transactions":9,"vwap":1167},"2026-03-27",9.36,9.67,-0.02,970600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1202,"change":942,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1202},"2026-03-26",9.41,9.56,9.37,-1.16,707700,{"date":1221,"open":1222,"high":1223,"low":1167,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-25",9.46,9.59,9.51,0.19,2.04,728500,{"date":1229,"open":1166,"high":1230,"low":1174,"close":1231,"change":108,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-24",9.47,9.32,0.65,1125700,{"date":1235,"open":1164,"high":1209,"low":1236,"close":1237,"change":1238,"percent_change":863,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",9.06,9.26,0.26,1115100,{"date":1241,"open":1164,"high":1201,"low":1242,"close":525,"change":395,"percent_change":1243,"volume":1244,"transactions":9,"vwap":525},"2026-03-20",8.86,-2.81,2304500,{"date":1246,"open":1181,"high":1247,"low":1182,"close":1237,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1237},"2026-03-19",9.55,-0.08,-0.86,1174200,{"date":1252,"open":1253,"high":1153,"low":1201,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-18",9.53,9.34,-0.2,-2.1,1087800,{"date":1259,"open":1260,"high":1210,"low":1261,"close":1158,"change":108,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1158},"2026-03-17",9.48,9.45,0.63,808300,{"date":1265,"open":1217,"high":1223,"low":1217,"close":1260,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1260},"2026-03-16",0.17,1.83,905600,{"date":1270,"open":1222,"high":1271,"low":1172,"close":1173,"change":986,"percent_change":721,"volume":1272,"transactions":9,"vwap":1173},"2026-03-13",9.52,942900,{"date":1274,"open":1166,"high":1261,"low":525,"close":1217,"change":1275,"percent_change":143,"volume":1276,"transactions":9,"vwap":1217},"2026-03-12",0.03,1360000,{"date":1278,"open":1279,"high":1271,"low":1280,"close":1254,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1254},"2026-03-11",9.42,9.28,-0.14,-1.48,602300,{"date":1285,"open":1247,"high":1127,"low":1209,"close":1260,"change":211,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1260},"2026-03-10",-0.32,839100,{"date":1289,"open":1182,"high":1158,"low":1290,"close":1224,"change":433,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1224},"2026-03-09",8.91,1.39,1474100,{"date":1294,"open":1148,"high":1295,"low":1296,"close":1167,"change":769,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1167},"2026-03-06",9.87,9.3,-5.54,1056700,{"date":1300,"open":1301,"high":1302,"low":1216,"close":1303,"change":626,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-05",10.09,10.11,9.93,-2.84,1845000,{"date":1307,"open":1308,"high":1111,"low":1309,"close":1120,"change":200,"percent_change":464,"volume":1310,"transactions":9,"vwap":1120},"2026-03-04",10.31,10.02,889300,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1069,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1069},"2026-03-03",10.85,10,-0.73,-6.67,1267300,{"date":1319,"open":1067,"high":625,"low":1320,"close":1098,"change":802,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1098},"2026-03-02",10.29,2.92,1816600,{"date":1324,"open":1325,"high":218,"low":1325,"close":1326,"change":464,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-27",10.36,10.63,0.95,1734000,{"date":1330,"open":1331,"high":1092,"low":1332,"close":1333,"change":1225,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-26",10.39,10.28,10.53,1.84,1301200,{"date":1337,"open":1338,"high":1074,"low":1118,"close":1055,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1055},"2026-02-25",10.47,-0.1,-0.96,1274500,{"date":1343,"open":1063,"high":219,"low":1063,"close":1054,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1054},"2026-02-24",0.15,1.46,1700300,{"date":1348,"open":197,"high":1349,"low":1350,"close":1320,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1320},"2026-02-23",10.81,10.05,-0.61,-5.6,1967900,{"date":1355,"open":330,"high":580,"low":1356,"close":218,"change":1266,"percent_change":1357,"volume":1358,"transactions":9,"vwap":218},"2026-02-20",10.77,1.58,2517500,{"date":1360,"open":210,"high":1100,"low":614,"close":1361,"change":1266,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-19",10.73,1.61,1250400,{"date":1365,"open":1361,"high":197,"low":1366,"close":199,"change":473,"percent_change":1367,"volume":1368,"transactions":9,"vwap":199},"2026-02-18",10.52,-1.77,839200,{"date":1370,"open":186,"high":219,"low":1325,"close":1110,"change":385,"percent_change":138,"volume":1371,"transactions":9,"vwap":1110},"2026-02-17",1126100,{"date":1373,"open":1374,"high":239,"low":1301,"close":1375,"change":1026,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-13",10.16,10.68,5.22,1033300,{"date":1379,"open":1309,"high":1069,"low":1303,"close":1380,"change":854,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-12",10.15,1.4,853500,{"date":1384,"open":1054,"high":1338,"low":1295,"close":1385,"change":406,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-11",10.01,-3.19,867600,{"date":1389,"open":1331,"high":1074,"low":1111,"close":1055,"change":794,"percent_change":54,"volume":1390,"transactions":9,"vwap":1055},"2026-02-10",696600,{"date":1392,"open":1393,"high":1331,"low":1394,"close":1320,"change":1225,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1320},"2026-02-09",10.1,9.98,1.88,629500,{"date":1398,"open":1399,"high":1374,"low":1138,"close":1393,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1393},"2026-02-06",9.77,0.48,4.99,865400,{"date":1404,"open":1405,"high":1146,"low":1271,"close":1405,"change":1000,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-05",9.62,-0.72,659500,{"date":1409,"open":1303,"high":1410,"low":1247,"close":1153,"change":542,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1153},"2026-02-04",10.08,-1.52,701800,{"date":1414,"open":1385,"high":1393,"low":1210,"close":1157,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1157},"2026-02-03",-0.13,-1.3,962100,{"date":1419,"open":1420,"high":1421,"low":1138,"close":1422,"change":123,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-02",9.72,10.2,9.97,2.57,917000,{"date":1426,"open":1427,"high":1428,"low":1138,"close":1420,"change":1281,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1420},"2026-01-30",9.82,10.06,-1.42,877600,{"date":1432,"open":1394,"high":1410,"low":1433,"close":1434,"change":980,"percent_change":847,"volume":1435,"transactions":9,"vwap":1434},"2026-01-29",9.74,9.86,770900,{"date":1437,"open":1055,"high":614,"low":1438,"close":1132,"change":1086,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1132},"2026-01-28",9.91,-2.05,704600,{"date":1442,"open":1443,"high":188,"low":1444,"close":1445,"change":1211,"percent_change":473,"volume":1446,"transactions":9,"vwap":1445},"2026-01-27",10.27,10.24,10.25,636100,{"date":1448,"open":1445,"high":188,"low":1118,"close":1443,"change":1020,"percent_change":1141,"volume":1449,"transactions":9,"vwap":1443},"2026-01-26",833500,{"date":1451,"open":1067,"high":624,"low":1060,"close":1445,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1445},"2026-01-23",-0.25,-2.38,905900,{"date":1456,"open":1111,"high":1457,"low":1308,"close":1067,"change":599,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1067},"2026-01-22",10.62,3.24,1630500,{"date":1461,"open":1140,"high":1118,"low":1462,"close":1463,"change":443,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-21",9.92,10.17,3.04,1079600,{"date":1467,"open":1468,"high":1410,"low":1147,"close":1295,"change":1255,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1295},"2026-01-20",9.85,-1.99,944100,{"date":1472,"open":1444,"high":1320,"low":1473,"close":1474,"change":542,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-16",10.03,10.07,-1.47,1188900,{"date":1478,"open":1314,"high":1479,"low":1314,"close":1120,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1120},"2026-01-15",10.42,0.27,2.71,1070900,{"date":1484,"open":1374,"high":1063,"low":1438,"close":1140,"change":212,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1140},"2026-01-14",-2.74,1155300,{"date":1488,"open":1428,"high":1331,"low":1428,"close":1118,"change":1266,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1118},"2026-01-13",1.69,1030700,{"date":1492,"open":1158,"high":1463,"low":1158,"close":1428,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1428},"2026-01-12",0.43,4.47,1221600,{"date":1497,"open":1247,"high":1420,"low":1164,"close":1127,"change":1275,"percent_change":802,"volume":1498,"transactions":9,"vwap":1127},"2026-01-09",1148000,{"date":1500,"open":1132,"high":1410,"low":1223,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-08",9.6,-0.5,-4.95,943900,{"date":1506,"open":1132,"high":1393,"low":1468,"close":1393,"change":1046,"percent_change":128,"volume":1507,"transactions":9,"vwap":1393},"2026-01-07",958600,{"date":1509,"open":1385,"high":1393,"low":1157,"close":1428,"change":1275,"percent_change":443,"volume":1510,"transactions":9,"vwap":1428},"2026-01-06",1170100,{"date":1512,"open":1385,"high":1421,"low":1303,"close":1473,"change":200,"percent_change":464,"volume":1513,"transactions":9,"vwap":1473},"2026-01-05",1029800,{"date":1515,"open":1131,"high":1410,"low":1434,"close":1309,"change":433,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1309},"2026-01-02",1.31,648800,{"date":1519,"open":1394,"high":1314,"low":1434,"close":1126,"change":986,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1126},"2025-12-31",-0.6,690500,{"date":1523,"open":1394,"high":1309,"low":1462,"close":1140,"change":405,"percent_change":651,"volume":1524,"transactions":9,"vwap":1140},"2025-12-30",540600,{"date":1526,"open":1131,"high":1314,"low":1295,"close":1527,"change":1275,"percent_change":443,"volume":1528,"transactions":9,"vwap":1527},"2025-12-29",9.99,665400,{"date":1530,"open":1527,"high":1350,"low":1434,"close":1131,"change":113,"percent_change":1339,"volume":1531,"transactions":9,"vwap":1131},"2025-12-26",573600,{"date":1533,"open":1132,"high":1132,"low":1534,"close":1422,"change":211,"percent_change":252,"volume":1535,"transactions":9,"vwap":1422},"2025-12-24",9.9,275200,{"date":1537,"open":1534,"high":1410,"low":1117,"close":1314,"change":1275,"percent_change":443,"volume":1538,"transactions":9,"vwap":1314},"2025-12-23",882800,{"date":1540,"open":1117,"high":1410,"low":1541,"close":1422,"change":201,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1422},"2025-12-22",9.81,0.91,950000,{"date":1545,"open":1546,"high":1120,"low":1119,"close":1117,"change":262,"percent_change":253,"volume":1547,"transactions":9,"vwap":1117},"2025-12-19",10.14,2681500,{"date":1549,"open":1054,"high":198,"low":1410,"close":1380,"change":483,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1380},"2025-12-18",-1.65,1072300,{"date":1553,"open":1062,"high":1074,"low":1554,"close":1063,"change":1339,"percent_change":1340,"volume":1555,"transactions":9,"vwap":1063},"2025-12-17",10.12,1307100,{"date":1557,"open":196,"high":1099,"low":1063,"close":1479,"change":405,"percent_change":711,"volume":1558,"transactions":9,"vwap":1479},"2025-12-16",1185100,{"date":1560,"open":1063,"high":1561,"low":1332,"close":1104,"change":359,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1104},"2025-12-15",10.59,1.75,1389900,{"date":1565,"open":1099,"high":1110,"low":1443,"close":1332,"change":221,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1332},"2025-12-12",-4.01,1557800,{"date":1569,"open":1085,"high":1110,"low":614,"close":1570,"change":975,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-11",10.71,0.75,1587800,{"date":1574,"open":614,"high":19,"low":1320,"close":1326,"change":359,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1326},"2025-12-10",1.72,1535100,{"date":1578,"open":1063,"high":1092,"low":1393,"close":614,"change":854,"percent_change":1579,"volume":1580,"transactions":9,"vwap":614},"2025-12-09",1.36,1471400,{"date":1582,"open":1063,"high":208,"low":1068,"close":1308,"change":607,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1308},"2025-12-08",6.4,1979700,{"date":1586,"open":1501,"high":1153,"low":1253,"close":1153,"change":282,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1153},"2025-12-05",1.15,751300,{"date":1590,"open":1138,"high":1138,"low":1253,"close":1591,"change":980,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-04",9.58,-1.84,602200,{"date":1595,"open":1596,"high":1125,"low":1271,"close":1597,"change":201,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-03",9.68,9.76,0.93,762000,{"date":1601,"open":1158,"high":1139,"low":1602,"close":1210,"change":1238,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1210},"2025-12-02",9.5,2.76,792100,{"date":1606,"open":1230,"high":1216,"low":1607,"close":1215,"change":542,"percent_change":378,"volume":1608,"transactions":9,"vwap":1215},"2025-12-01",9.35,752400,{"date":1610,"open":1591,"high":1501,"low":1260,"close":1216,"change":1020,"percent_change":948,"volume":1611,"transactions":9,"vwap":1216},"2025-11-28",365300,{"date":1613,"open":1260,"high":1614,"low":1202,"close":1158,"change":108,"percent_change":1262,"volume":1615,"transactions":9,"vwap":1158},"2025-11-26",9.65,1360200,{"date":1617,"open":1618,"high":1224,"low":1619,"close":1260,"change":1620,"percent_change":1376,"volume":1621,"transactions":9,"vwap":1260},"2025-11-25",9.12,9.09,0.47,1086300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":854,"percent_change":1357,"volume":1628,"transactions":9,"vwap":1627},"2025-11-24",8.89,9.11,8.82,9.01,1714500,{"date":1630,"open":1631,"high":525,"low":1632,"close":1631,"change":1020,"percent_change":832,"volume":1633,"transactions":9,"vwap":1631},"2025-11-21",8.87,8.74,1108600,{"date":1635,"open":1279,"high":1279,"low":1636,"close":1203,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1203},"2025-11-20",8.81,-0.35,-3.8,791500,{"date":1641,"open":1296,"high":1202,"low":1618,"close":1182,"change":1248,"percent_change":1249,"volume":1642,"transactions":9,"vwap":1182},"2025-11-19",1154100,{"date":1644,"open":1645,"high":1217,"low":1646,"close":1280,"change":1211,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1280},"2025-11-18",9.21,9.04,-0.22,1614900,{"date":1650,"open":1230,"high":1247,"low":1280,"close":1296,"change":395,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1296},"2025-11-17",-2.72,917800,{"date":1654,"open":1655,"high":1656,"low":1279,"close":1216,"change":903,"percent_change":744,"volume":1657,"transactions":9,"vwap":1216},"2025-11-14",9.44,9.64,895100,{"date":1659,"open":1660,"high":1111,"low":1602,"close":1159,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1159},"2025-11-13",10.26,-0.65,-6.34,1028000,{"date":1665,"open":1332,"high":1666,"low":1069,"close":1660,"change":1275,"percent_change":1036,"volume":1667,"transactions":9,"vwap":1660},"2025-11-12",10.38,1040200,{"date":1669,"open":1473,"high":1055,"low":1309,"close":1118,"change":854,"percent_change":1291,"volume":1670,"transactions":9,"vwap":1118},"2025-11-11",830400,{"date":1672,"open":1118,"high":1660,"low":1140,"close":1301,"change":975,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1301},"2025-11-10",0.8,886600,{"date":1676,"open":1474,"high":1060,"low":1462,"close":1385,"change":483,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1385},"2025-11-07",-1.67,700100,{"date":1680,"open":1338,"high":1457,"low":1546,"close":1062,"change":395,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1062},"2025-11-06",-2.49,791100,{"date":1684,"open":1061,"high":1561,"low":1685,"close":1054,"change":200,"percent_change":464,"volume":1686,"transactions":9,"vwap":1054},"2025-11-05",10.35,1119800,{"date":1688,"open":261,"high":1689,"low":1060,"close":188,"change":549,"percent_change":1690,"volume":1691,"transactions":9,"vwap":188},"2025-11-04",11.49,-2.25,1994900,{"date":1693,"open":1570,"high":1694,"low":1061,"close":1099,"change":211,"percent_change":212,"volume":1695,"transactions":9,"vwap":1099},"2025-11-03",10.79,1143200,{"date":1697,"open":1092,"high":187,"low":1067,"close":208,"change":794,"percent_change":1620,"volume":1698,"transactions":9,"vwap":208},"2025-10-31",1052200,{"date":1700,"open":1666,"high":1100,"low":1055,"close":186,"change":1480,"percent_change":1701,"volume":1702,"transactions":9,"vwap":186},"2025-10-30",2.6,1185400,{"date":1704,"open":1067,"high":1092,"low":1445,"close":1666,"change":483,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1666},"2025-10-29",-1.61,624700,{"date":1708,"open":1075,"high":615,"low":1055,"close":210,"change":975,"percent_change":1042,"volume":1709,"transactions":9,"vwap":210},"2025-10-28",401600,{"date":1711,"open":1712,"high":220,"low":614,"close":1338,"change":1020,"percent_change":1225,"volume":1713,"transactions":9,"vwap":1338},"2025-10-27",10.48,459000,{"date":1715,"open":199,"high":199,"low":1054,"close":614,"change":794,"percent_change":1400,"volume":1716,"transactions":9,"vwap":614},"2025-10-24",434600,{"date":1718,"open":1055,"high":198,"low":1719,"close":1061,"change":1275,"percent_change":1036,"volume":1720,"transactions":9,"vwap":1061},"2025-10-23",10.3,544600,{"date":1722,"open":1063,"high":1666,"low":1393,"close":1723,"change":1046,"percent_change":967,"volume":1724,"transactions":9,"vwap":1723},"2025-10-22",10.37,518100,{"date":1726,"open":1320,"high":1075,"low":1380,"close":1111,"change":1046,"percent_change":967,"volume":1727,"transactions":9,"vwap":1111},"2025-10-21",471000,{"date":1729,"open":1332,"high":188,"low":1443,"close":1320,"change":201,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1320},"2025-10-20",0.88,642500,{"date":1733,"open":1060,"high":1063,"low":1380,"close":1421,"change":720,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1421},"2025-10-17",-0.87,636400,{"date":1737,"open":1320,"high":1479,"low":1120,"close":1320,"change":794,"percent_change":54,"volume":1738,"transactions":9,"vwap":1320},"2025-10-16",707900,{"date":1740,"open":1443,"high":1479,"low":1060,"close":1444,"change":385,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1444},"2025-10-15",0.69,618900,{"date":1744,"open":1434,"high":1118,"low":1597,"close":1463,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1463},"2025-10-14",0.24,2.42,693500,{"date":1749,"open":1462,"high":1140,"low":1399,"close":1303,"change":272,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1303},"2025-10-13",2.27,737100,{"date":1753,"open":1332,"high":1331,"low":1139,"close":1138,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1138},"2025-10-10",-0.58,-5.64,708900,{"date":1758,"open":1063,"high":1054,"low":1380,"close":1320,"change":986,"percent_change":1754,"volume":1759,"transactions":9,"vwap":1320},"2025-10-09",824100,{"date":1761,"open":1479,"high":1076,"low":1685,"close":1685,"change":903,"percent_change":987,"volume":1762,"transactions":9,"vwap":1685},"2025-10-08",712500,{"date":1764,"open":1375,"high":281,"low":1308,"close":1061,"change":549,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1061},"2025-10-07",-2.26,936900,{"date":1768,"open":239,"high":1100,"low":1076,"close":196,"change":903,"percent_change":659,"volume":1769,"transactions":9,"vwap":196},"2025-10-06",924800,{"date":1771,"open":615,"high":1313,"low":615,"close":1085,"change":201,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1085},"2025-10-03",0.85,878600,{"date":1775,"open":207,"high":207,"low":1075,"close":615,"change":677,"percent_change":677,"volume":1776,"transactions":9,"vwap":615},"2025-10-02",814500,{"date":1778,"open":1719,"high":1100,"low":1463,"close":615,"change":862,"percent_change":1779,"volume":1780,"transactions":9,"vwap":615},"2025-10-01",4.13,1627600,{"date":1782,"open":1314,"high":1421,"low":1314,"close":1062,"change":854,"percent_change":1291,"volume":1783,"transactions":9,"vwap":1062},"2025-09-30",719600,{"date":1785,"open":1554,"high":1546,"low":1131,"close":1132,"change":211,"percent_change":252,"volume":1786,"transactions":9,"vwap":1132},"2025-09-29",767500,{"date":1788,"open":1534,"high":1393,"low":1157,"close":1474,"change":1266,"percent_change":1575,"volume":1789,"transactions":9,"vwap":1474},"2025-09-26",458400,{"date":1791,"open":1541,"high":1792,"low":1433,"close":1534,"change":200,"percent_change":464,"volume":1793,"transactions":9,"vwap":1534},"2025-09-25",9.94,493200,{"date":1795,"open":1062,"high":1421,"low":1468,"close":1126,"change":262,"percent_change":253,"volume":1796,"transactions":9,"vwap":1126},"2025-09-24",683800,{"date":1798,"open":1325,"high":1331,"low":1546,"close":1374,"change":1415,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1374},"2025-09-23",-1.26,457700,{"date":1802,"open":1445,"high":1308,"low":1463,"close":1320,"change":975,"percent_change":133,"volume":1803,"transactions":9,"vwap":1320},"2025-09-22",554700,{"date":1805,"open":1076,"high":1076,"low":1374,"close":1069,"change":212,"percent_change":1070,"volume":1806,"transactions":9,"vwap":1069},"2025-09-19",1523900,{"date":1808,"open":1060,"high":198,"low":1068,"close":1076,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1076},"2025-09-18",0.46,4.59,935600,{"date":1813,"open":1309,"high":1120,"low":1140,"close":1473,"change":1046,"percent_change":128,"volume":1814,"transactions":9,"vwap":1473},"2025-09-17",657800,{"date":1816,"open":1422,"high":1309,"low":1117,"close":1527,"change":113,"percent_change":1339,"volume":1817,"transactions":9,"vwap":1527},"2025-09-16",689400,{"date":1819,"open":1792,"high":1060,"low":1438,"close":1314,"change":201,"percent_change":1542,"volume":1820,"transactions":9,"vwap":1314},"2025-09-15",959500,{"date":1822,"open":1473,"high":1393,"low":1134,"close":1438,"change":1086,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1438},"2025-09-12",-2.08,704200,{"date":1826,"open":1126,"high":1060,"low":1157,"close":1554,"change":1112,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1554},"2025-09-11",2.85,1040800,{"date":1830,"open":1534,"high":1422,"low":1134,"close":1157,"change":1000,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1157},"2025-09-10",-0.71,522700,{"date":1834,"open":1468,"high":1527,"low":1119,"close":1438,"change":405,"percent_change":651,"volume":1835,"transactions":9,"vwap":1438},"2025-09-09",578700,{"date":1837,"open":1132,"high":1068,"low":1792,"close":1140,"change":720,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1140},"2025-09-08",-0.9,789400,{"date":1841,"open":1462,"high":1474,"low":1157,"close":1132,"change":1012,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1132},"2025-09-05",1.21,970900,{"date":1845,"open":1468,"high":1131,"low":1133,"close":1462,"change":1344,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1462},"2025-09-04",1.54,1193700,{"date":1849,"open":1501,"high":1541,"low":1230,"close":1399,"change":1266,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1399},"2025-09-03",1.77,900900,{"date":1853,"open":1224,"high":1405,"low":1231,"close":1501,"change":1211,"percent_change":1086,"volume":1854,"transactions":9,"vwap":1501},"2025-09-02",1267700,{"date":1856,"open":1138,"high":1541,"low":1253,"close":1405,"change":1339,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1405},"2025-08-29",-1.03,668100,{"date":1860,"open":1224,"high":1433,"low":1261,"close":1420,"change":832,"percent_change":1746,"volume":1861,"transactions":9,"vwap":1420},"2025-08-28",1355400,{"date":1863,"open":1215,"high":1152,"low":1209,"close":1864,"change":385,"percent_change":160,"volume":1865,"transactions":9,"vwap":1864},"2025-08-27",9.49,977700,{"date":1867,"open":1217,"high":1224,"low":1280,"close":1279,"change":385,"percent_change":1571,"volume":1868,"transactions":9,"vwap":1279},"2025-08-26",1369600,{"date":1870,"open":1187,"high":1215,"low":1871,"close":1607,"change":189,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1607},"2025-08-25",9.13,1.74,1606300,{"date":1875,"open":1876,"high":1181,"low":1203,"close":1877,"change":148,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-22",8.88,9.19,4.31,2183600,{"date":1881,"open":1195,"high":1203,"low":1882,"close":1636,"change":794,"percent_change":582,"volume":1883,"transactions":9,"vwap":1636},"2025-08-21",8.67,1221900,{"date":1885,"open":1196,"high":1625,"low":1886,"close":1887,"change":549,"percent_change":1070,"volume":1888,"transactions":9,"vwap":1887},"2025-08-20",8.69,8.76,776400,{"date":1890,"open":1625,"high":1166,"low":1891,"close":525,"change":903,"percent_change":769,"volume":1892,"transactions":9,"vwap":525},"2025-08-19",8.96,999700,{"date":1894,"open":1895,"high":1896,"low":1624,"close":1194,"change":975,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1194},"2025-08-18",8.97,9.14,0.89,939600,{"date":1900,"open":1901,"high":1174,"low":1902,"close":1895,"change":975,"percent_change":68,"volume":1903,"transactions":9,"vwap":1895},"2025-08-15",8.92,8.9,828500,{"date":1905,"open":1906,"high":1896,"low":1631,"close":1624,"change":406,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1624},"2025-08-14",9.07,-3.58,877900,{"date":1910,"open":1911,"high":1254,"low":1896,"close":1912,"change":282,"percent_change":1842,"volume":1913,"transactions":9,"vwap":1912},"2025-08-13",9.17,9.22,1033800,{"date":1915,"open":1916,"high":1187,"low":1636,"close":1625,"change":331,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1625},"2025-08-12",8.84,4.11,801300,{"date":1920,"open":1921,"high":1189,"low":1882,"close":1922,"change":290,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-11",8.93,8.75,-1.8,1222600,{"date":1926,"open":1636,"high":1891,"low":1927,"close":1290,"change":1266,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1290},"2025-08-08",8.7,1.95,977000,{"date":1931,"open":1932,"high":1631,"low":1933,"close":1632,"change":1046,"percent_change":1809,"volume":1934,"transactions":9,"vwap":1632},"2025-08-07",8.78,8.66,1052000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1927,"change":211,"percent_change":904,"volume":1940,"transactions":9,"vwap":1927},"2025-08-06",8.73,8.79,8.5,1205900,{"date":1942,"open":1195,"high":1626,"low":1943,"close":1937,"change":464,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1937},"2025-08-05",8.6,1.16,1116200,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1112,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-04",8.4,8.65,8.63,3.35,851900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":290,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-01",8.43,8.52,8.25,8.35,-1.88,1691900,{"date":1962,"open":1196,"high":1196,"low":1963,"close":1964,"change":987,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-31",8.48,8.51,-5.34,1480300,{"date":1968,"open":1937,"high":1896,"low":1950,"close":1969,"change":1480,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-30",8.99,3.1,1460000,{"date":1973,"open":1974,"high":1242,"low":177,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-07-29",7.85,8.72,-0.42,-4.6,2897400,{"date":1980,"open":1172,"high":1877,"low":1969,"close":1896,"change":854,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1896},"2025-07-28",1.56,2341200,{"date":1984,"open":1921,"high":525,"low":1242,"close":525,"change":282,"percent_change":949,"volume":1985,"transactions":9,"vwap":525},"2025-07-25",951200,{"date":1987,"open":1646,"high":1646,"low":1626,"close":1624,"change":483,"percent_change":1959,"volume":1988,"transactions":9,"vwap":1624},"2025-07-24",926500,{"date":1990,"open":1296,"high":1296,"low":1194,"close":1236,"change":290,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1236},"2025-07-23",-1.74,821900,{"date":1994,"open":1181,"high":1175,"low":1187,"close":1912,"change":113,"percent_change":942,"volume":1995,"transactions":9,"vwap":1912},"2025-07-22",949000,{"date":1997,"open":1175,"high":1607,"low":1912,"close":1998,"change":1211,"percent_change":1647,"volume":1999,"transactions":9,"vwap":1998},"2025-07-21",9.23,800100,{"date":2001,"open":1217,"high":1230,"low":1181,"close":1188,"change":720,"percent_change":1340,"volume":2002,"transactions":9,"vwap":1188},"2025-07-18",860300,{"date":2004,"open":1187,"high":1202,"low":1896,"close":1254,"change":272,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1254},"2025-07-17",2.41,1552700,{"date":2008,"open":1174,"high":1187,"low":2009,"close":1618,"change":282,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1618},"2025-07-16",8.95,1.22,982900,{"date":2013,"open":1296,"high":1165,"low":1290,"close":1627,"change":917,"percent_change":1681,"volume":2014,"transactions":9,"vwap":1627},"2025-07-15",1359600,{"date":2016,"open":1871,"high":1165,"low":1646,"close":1181,"change":975,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1181},"2025-07-14",0.87,1336700,{"date":2020,"open":1188,"high":1165,"low":1627,"close":1166,"change":1281,"percent_change":474,"volume":2021,"transactions":9,"vwap":1166},"2025-07-11",1372400,{"date":2023,"open":1261,"high":1271,"low":1296,"close":1296,"change":290,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1296},"2025-07-10",-1.69,1666300,{"date":2027,"open":1645,"high":1260,"low":1619,"close":1222,"change":1480,"percent_change":600,"volume":2028,"transactions":9,"vwap":1222},"2025-07-09",1235900,{"date":2030,"open":1314,"high":1428,"low":1636,"close":1877,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1877},"2025-07-08",-0.98,-9.64,2841500,{"date":2035,"open":1125,"high":1421,"low":1133,"close":1463,"change":331,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1463},"2025-07-07",3.67,2384000,{"date":2039,"open":1427,"high":1438,"low":1134,"close":1541,"change":1046,"percent_change":729,"volume":2040,"transactions":9,"vwap":1541},"2025-07-03",526800,{"date":2042,"open":1134,"high":1541,"low":1405,"close":1399,"change":903,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1399},"2025-07-02",-0.51,857300,{"date":2046,"open":1655,"high":1140,"low":2047,"close":1427,"change":153,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1427},"2025-07-01",9.43,3.7,1557700,{"date":2051,"open":1591,"high":1614,"low":1222,"close":1230,"change":1211,"percent_change":1086,"volume":2052,"transactions":9,"vwap":1230},"2025-06-30",1169800,{"date":2054,"open":1261,"high":1253,"low":1173,"close":1864,"change":385,"percent_change":160,"volume":2055,"transactions":9,"vwap":1864},"2025-06-27",3324500,{"date":2057,"open":1188,"high":1222,"low":1187,"close":1279,"change":1266,"percent_change":1334,"volume":2058,"transactions":9,"vwap":1279},"2025-06-26",940700,{"date":2060,"open":1201,"high":1209,"low":1182,"close":1188,"change":405,"percent_change":221,"volume":2061,"transactions":9,"vwap":1188},"2025-06-25",548100,{"date":2063,"open":1172,"high":1254,"low":1871,"close":1175,"change":832,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1175},"2025-06-24",2.54,642800,{"date":2067,"open":1631,"high":1906,"low":1626,"close":1236,"change":359,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1236},"2025-06-23",2.03,499100,{"date":2071,"open":1290,"high":1627,"low":1632,"close":1876,"change":201,"percent_change":90,"volume":2072,"transactions":9,"vwap":1876},"2025-06-20",2271100,{"date":2074,"open":1975,"high":1290,"low":1195,"close":1938,"change":464,"percent_change":1587,"volume":2075,"transactions":9,"vwap":1938},"2025-06-18",1139800,{"date":2077,"open":1242,"high":1891,"low":1882,"close":1886,"change":1647,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1886},"2025-06-17",-2.47,779700,{"date":2081,"open":1196,"high":1236,"low":1624,"close":1290,"change":108,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1290},"2025-06-16",0.68,680600,{"date":2085,"open":1625,"high":1187,"low":1180,"close":1203,"change":242,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1203},"2025-06-13",-4.43,872900,{"date":2089,"open":1896,"high":1202,"low":1619,"close":1237,"change":975,"percent_change":2017,"volume":2090,"transactions":9,"vwap":1237},"2025-06-12",768300,{"date":2092,"open":1614,"high":1614,"low":1911,"close":1172,"change":242,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1172},"2025-06-11",-4.28,723200,{"date":2096,"open":1596,"high":1433,"low":1152,"close":1223,"change":405,"percent_change":1976,"volume":2097,"transactions":9,"vwap":1223},"2025-06-10",495000,{"date":2099,"open":1158,"high":1614,"low":1655,"close":1127,"change":854,"percent_change":2100,"volume":1143,"transactions":9,"vwap":1127},"2025-06-09",1.48,{"date":2102,"open":1602,"high":1602,"low":1254,"close":1864,"change":1266,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1864},"2025-06-06",1.82,460500,{"date":2106,"open":1165,"high":1279,"low":1164,"close":1231,"change":1248,"percent_change":753,"volume":2107,"transactions":9,"vwap":1231},"2025-06-05",427300,{"date":2109,"open":1230,"high":1602,"low":1167,"close":1202,"change":986,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1202},"2025-06-04",-0.63,663100,{"date":2113,"open":1187,"high":1602,"low":1618,"close":1222,"change":729,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1222},"2025-06-03",4.53,859600,{"date":2117,"open":525,"high":1619,"low":2009,"close":1194,"change":1275,"percent_change":599,"volume":1756,"transactions":9,"vwap":1194},"2025-06-02",{"date":2119,"open":1618,"high":1871,"low":1891,"close":1189,"change":483,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1189},"2025-05-30",-1.85,654300,{"date":2123,"open":1164,"high":1175,"low":1906,"close":1877,"change":1020,"percent_change":272,"volume":2124,"transactions":9,"vwap":1877},"2025-05-29",588300,{"date":2126,"open":1187,"high":1998,"low":1236,"close":1911,"change":1275,"percent_change":599,"volume":2127,"transactions":9,"vwap":1911},"2025-05-28",576200,{"date":2129,"open":1236,"high":1912,"low":1196,"close":1896,"change":1141,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1896},"2025-05-27",2.24,524200,{"date":2133,"open":1891,"high":1969,"low":1902,"close":2134,"change":542,"percent_change":1550,"volume":2135,"transactions":9,"vwap":2134},"2025-05-23",8.94,613500,{"date":2137,"open":1181,"high":1175,"low":1190,"close":1619,"change":542,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1619},"2025-05-22",-1.62,480800,{"date":2141,"open":1877,"high":1217,"low":1618,"close":1181,"change":1339,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1181},"2025-05-21",-1.07,778900,{"date":2145,"open":1607,"high":2047,"low":1296,"close":1254,"change":405,"percent_change":221,"volume":2146,"transactions":9,"vwap":1254},"2025-05-20",498100,{"date":2148,"open":2047,"high":1222,"low":1607,"close":1167,"change":290,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1167},"2025-05-19",-1.68,500800,{"date":2152,"open":1159,"high":1127,"low":1222,"close":1158,"change":986,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1158},"2025-05-16",-0.62,768700,{"date":2156,"open":1501,"high":1148,"low":1253,"close":1501,"change":677,"percent_change":677,"volume":2157,"transactions":9,"vwap":1501},"2025-05-15",573500,{"date":2159,"open":1597,"high":1147,"low":1247,"close":1501,"change":1415,"percent_change":351,"volume":2160,"transactions":9,"vwap":1501},"2025-05-14",655200,{"date":2162,"open":1420,"high":1295,"low":1148,"close":1146,"change":200,"percent_change":464,"volume":2163,"transactions":9,"vwap":1146},"2025-05-13",630300,{"date":2165,"open":1230,"high":1597,"low":1201,"close":1420,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1420},"2025-05-12",0.64,7.05,1427900,{"date":2170,"open":1174,"high":1912,"low":1194,"close":1190,"change":677,"percent_change":677,"volume":2171,"transactions":9,"vwap":1190},"2025-05-09",760000,{"date":2173,"open":1627,"high":1187,"low":1895,"close":1190,"change":1225,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1190},"2025-05-08",2.14,680700,{"date":2177,"open":1921,"high":525,"low":1938,"close":1624,"change":211,"percent_change":904,"volume":2178,"transactions":9,"vwap":1624},"2025-05-07",648200,{"date":2180,"open":1916,"high":1196,"low":1938,"close":1901,"change":113,"percent_change":942,"volume":2181,"transactions":9,"vwap":1901},"2025-05-06",862600,{"date":2183,"open":1901,"high":1906,"low":1242,"close":1921,"change":1000,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1921},"2025-05-05",-0.78,967600,{"date":2187,"open":1871,"high":1172,"low":1921,"close":525,"change":1211,"percent_change":1647,"volume":2188,"transactions":9,"vwap":525},"2025-05-02",1710800,{"date":2190,"open":1194,"high":1911,"low":1196,"close":1189,"change":1046,"percent_change":21,"volume":1470,"transactions":9,"vwap":1189},"2025-05-01",{"date":2192,"open":1237,"high":1201,"low":1632,"close":1196,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1196},"2025-04-30",-0.45,-4.77,1340800,{"date":2197,"open":1619,"high":1216,"low":1937,"close":2047,"change":1012,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2047},"2025-04-29",1.29,2141300,{"date":2201,"open":1172,"high":1201,"low":1187,"close":1173,"change":464,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1173},"2025-04-28",1.09,1154700,{"date":2205,"open":1627,"high":1181,"low":525,"close":1645,"change":854,"percent_change":1846,"volume":2206,"transactions":9,"vwap":1645},"2025-04-25",653600,{"date":2208,"open":2209,"high":1619,"low":1922,"close":1906,"change":1480,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1906},"2025-04-24",8.77,3.07,978400,{"date":2213,"open":1196,"high":1871,"low":1632,"close":2214,"change":433,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-04-23",8.8,1.5,1249300,{"date":181,"open":1882,"high":2209,"low":2218,"close":1882,"change":677,"percent_change":677,"volume":2219,"transactions":9,"vwap":1882},8.59,1370800]