[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOPE":3,"homepage-market-summary":34,"stock-historical-HOPE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HOPE","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},"Hope Bancorp, Inc.","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Hope Bancorp Inc is a bank holding company engaged in providing financial services. It offers core business banking products for small and medium-sized businesses and individuals. Services offered by the bank include online banking, mobile banking, mortgage loans, credit cards, investment and wealth management services, and other banking services.","1,432","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0936,0.56,"Quarterly",{"close":20,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},13.68,13.79,13.595,13.5,0.18,1.33,1329517.312599,14924,13.6913,14.594,9.8,954123.676755916,80.9,7213,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},9.44,932677,340427219.188979,40.6,"2025-04-22",[186,187,197,208,219,229,239,249,259,269,279,290,299,308,317,326,333,341,349,358,365,372,382,389,396,403,412,420,429,436,444,449,459,469,480,489,497,506,514,520,526,535,542,551,558,564,572,577,585,593,601,610,618,626,632,640,644,649,656,660,666,671,678,685,689,695,700,704,708,712,717,724,732,739,748,756,759,765,770,775,782,789,794,802,809,817,824,832,839,845,851,857,863,870,875,881,888,895,901,908,913,917,925,931,935,939,945,948,953,959,963,968,973,977,980,986,989,996,1001,1006,1013,1017,1022,1026,1031,1038,1044,1052,1059,1067,1073,1081,1088,1095,1102,1108,1114,1121,1129,1134,1138,1144,1150,1155,1160,1165,1171,1177,1184,1188,1193,1200,1206,1210,1214,1220,1227,1232,1236,1240,1244,1248,1252,1256,1259,1263,1266,1270,1274,1279,1282,1288,1293,1297,1304,1309,1313,1319,1325,1328,1333,1336,1341,1346,1350,1353,1357,1363,1368,1371,1374,1379,1383,1387,1390,1395,1399,1404,1409,1412,1416,1420,1423,1426,1431,1435,1440,1445,1448,1451,1455,1460,1467,1472,1477,1484,1491,1497,1505,1510,1517,1525,1530,1534,1541,1545,1551,1556,1561,1565,1571,1574,1578,1583,1588,1592,1598,1602,1605,1608,1611,1617,1622,1627,1632,1636,1640,1644,1648,1652,1656,1659,1662,1665,1669,1673,1676,1679,1682,1685,1688,1692,1696,1700,1704,1708,1713,1717,1720,1724,1728,1732,1735,1738,1741,1745,1748,1751,1754,1757,1762,1766,1769,1772,1778,1783,1786,1791,1797,1802,1806,1810,1816,1821,1828,1833,1836,1842,1846,1849,1852,1856,1859,1863,1866,1870,1874,1877,1883,1888,1891,1895,1898,1901,1905,1910,1914,1918,1922,1925,1929,1932,1936,1939,1943,1947,1951,1955,1962,1965,1968,1972,1975,1979,1984,1987,1991,1995,1999,2002,2005,2009,2012,2015,2019,2023,2026,2029,2032,2035,2038,2042,2046,2049,2052,2055,2059,2063,2067,2071,2074,2078,2082,2086,2090],{"date":5,"open":20,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",13.26,13.51,13,0.21,1.58,1151994.43212,13872,13.3266,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",13.45,13.61,13.18,13.29,-0.15,-1.12,930386.869809,10731,13.2914,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",13.65,13.7,13.4,13.44,-0.2,-1.47,849218.994407,9874,13.4636,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",13.83,13.625,13.64,-0.19,-1.37,712665.477843,10351,13.6711,{"date":230,"open":231,"high":232,"low":233,"close":221,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",13.78,13.915,13.765,0.11,0.8,858753.518484,11263,13.8453,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":42,"volume":246,"transactions":247,"vwap":248},"2026-09-24",13.62,13.77,13.505,13.72,0.1,859616.632935,10452,13.6853,{"date":250,"open":251,"high":252,"low":253,"close":241,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",13.75,13.8,13.6,-0.16,-1.16,852019.007995,10144,13.7026,{"date":260,"open":261,"high":262,"low":263,"close":231,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",13.95,14,13.725,-0.04,-0.29,901485.258221,12513,13.823,{"date":270,"open":271,"high":272,"low":252,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",13.98,14.06,13.82,-0.14,-1,854874.053864,9712,13.8786,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",13.91,14.02,13.755,13.96,0.02,0.14,2567019.055021,8161,13.9428,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":116,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",14.1,14.14,13.94,-0.07,729525.354685,9377,13.993,{"date":300,"open":301,"high":302,"low":303,"close":261,"change":254,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",14.12,14.175,13.685,-1.13,1308387.390141,14399,13.9587,{"date":309,"open":262,"high":310,"low":311,"close":312,"change":111,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",14.17,13.995,14.11,0.43,876508.290648,9542,14.0983,{"date":318,"open":294,"high":319,"low":320,"close":321,"change":234,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",14.145,13.935,14.05,0.79,762662.66294,10744,14.043,{"date":327,"open":328,"high":319,"low":329,"close":294,"change":116,"percent_change":295,"volume":330,"transactions":331,"vwap":332},"2026-09-11",14.045,13.81,722602.860937,8804,13.9408,{"date":334,"open":252,"high":284,"low":335,"close":261,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",13.69,0.13,0.94,588285.703183,10066,13.8616,{"date":342,"open":343,"high":344,"low":263,"close":273,"change":254,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",13.89,13.985,-1.14,527817.981389,8576,13.8159,{"date":350,"open":351,"high":352,"low":353,"close":271,"change":203,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",14.04,14.13,13.965,-1.06,587830.718201,10146,14.0175,{"date":359,"open":284,"high":360,"low":284,"close":352,"change":336,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",14.22,0.93,487826.269856,9235,14.1302,{"date":366,"open":312,"high":360,"low":262,"close":262,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",0.04,0.29,676647.808407,10456,14.0548,{"date":373,"open":374,"high":375,"low":376,"close":284,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",13.71,14.065,13.67,0.33,2.42,953222.883515,12591,13.9663,{"date":383,"open":251,"high":384,"low":253,"close":385,"change":254,"percent_change":255,"volume":386,"transactions":387,"vwap":388},"2026-09-01",13.909,13.63,755678.654744,12236,13.7087,{"date":390,"open":281,"high":281,"low":374,"close":21,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",-0.13,-0.93,856925.408413,9830,13.7888,{"date":397,"open":398,"high":328,"low":343,"close":399,"change":116,"percent_change":295,"volume":400,"transactions":401,"vwap":402},"2026-08-28",13.93,13.92,637286.67575,8747,13.9308,{"date":404,"open":405,"high":406,"low":263,"close":398,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",13.86,13.955,0.01,0.07,757008.56695,9133,13.9019,{"date":413,"open":414,"high":294,"low":231,"close":399,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",13.87,0.05,0.36,743650.019739,9014,13.9029,{"date":421,"open":284,"high":422,"low":423,"close":414,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",13.975,13.85,-0.08,-0.57,608268.71034,7448,13.883,{"date":430,"open":284,"high":431,"low":399,"close":261,"change":432,"percent_change":274,"volume":433,"transactions":434,"vwap":435},"2026-08-24",14.075,-0.02,585721.288666,7510,13.9662,{"date":437,"open":312,"high":352,"low":438,"close":439,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",13.845,13.97,0,1408305.891108,11020,13.9717,{"date":445,"open":399,"high":282,"low":405,"close":439,"change":440,"percent_change":440,"volume":446,"transactions":447,"vwap":448},"2026-08-20",825501.542165,11923,13.9551,{"date":450,"open":451,"high":452,"low":453,"close":439,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",14.29,14.335,13.912,-0.27,-1.9,1203900.86824,13613,14.0499,{"date":460,"open":461,"high":462,"low":310,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",14.38,14.43,14.24,-0.12,-0.84,640183.504571,10268,14.2547,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",14.4,14.45,14.305,14.36,-0.09,-0.62,722414.969425,10622,14.3585,{"date":481,"open":482,"high":29,"low":483,"close":472,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",14.5,14.355,-0.05,-0.34,859035.311207,12303,14.4547,{"date":490,"open":491,"high":482,"low":491,"close":482,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",14.3,0.2,1.4,1189299.333212,11568,14.4568,{"date":498,"open":499,"high":500,"low":501,"close":491,"change":111,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",14.28,14.365,14.215,0.42,815466.699723,9808,14.3033,{"date":507,"open":282,"high":508,"low":282,"close":463,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",14.27,0.24,1.71,997570.218899,11597,14.2107,{"date":515,"open":294,"high":516,"low":273,"close":262,"change":407,"percent_change":408,"volume":517,"transactions":518,"vwap":519},"2026-08-10",14.01,898679.38278,13609,13.9456,{"date":521,"open":284,"high":321,"low":221,"close":522,"change":367,"percent_change":368,"volume":523,"transactions":524,"vwap":525},"2026-08-07",13.99,988438.617109,11480,13.9804,{"date":527,"open":528,"high":529,"low":398,"close":261,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",14.16,14.195,-0.32,-2.24,927179.564627,13772,14.0005,{"date":536,"open":461,"high":471,"low":537,"close":508,"change":475,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",14.205,-0.63,1238662.783323,15156,14.2681,{"date":543,"open":544,"high":545,"low":301,"close":474,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",14.2,14.48,0.17,1.2,1477246.407776,16605,14.3731,{"date":552,"open":312,"high":499,"low":312,"close":553,"change":24,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",14.19,1.28,1478270.51619,15398,14.2028,{"date":559,"open":312,"high":560,"low":414,"close":516,"change":432,"percent_change":274,"volume":561,"transactions":562,"vwap":563},"2026-07-31",14.125,1099098.976842,12322,14.004,{"date":565,"open":310,"high":566,"low":439,"close":567,"change":475,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",14.225,14.03,-0.64,908440.664666,14706,14.0428,{"date":573,"open":567,"high":553,"low":271,"close":301,"change":440,"percent_change":440,"volume":574,"transactions":575,"vwap":576},"2026-07-29",1227396.648597,14511,14.0954,{"date":578,"open":423,"high":579,"low":283,"close":301,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",14.21,0.3,2.17,1095827.882176,13633,14.0988,{"date":586,"open":587,"high":261,"low":587,"close":273,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",13.59,0.37,2.75,1244744.652275,13682,13.778,{"date":594,"open":595,"high":596,"low":597,"close":199,"change":407,"percent_change":408,"volume":598,"transactions":599,"vwap":600},"2026-07-24",13.48,13.615,13.36,1090481.361701,13446,13.4988,{"date":602,"open":603,"high":213,"low":604,"close":213,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",13.3,13.17,-0.1,-0.74,1250055.977004,15607,13.345,{"date":611,"open":20,"high":211,"low":213,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",13.54,-0.17,-1.24,953226.366941,13397,13.5243,{"date":619,"open":620,"high":374,"low":621,"close":374,"change":336,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",13.57,13.46,0.96,852920.085161,13155,13.623,{"date":627,"open":244,"high":21,"low":612,"close":628,"change":254,"percent_change":255,"volume":629,"transactions":630,"vwap":631},"2026-07-20",13.58,878863.101459,13407,13.5999,{"date":633,"open":634,"high":635,"low":620,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-17",13.84,13.88,13.74,-0.24,-1.72,1070300,{"date":641,"open":620,"high":567,"low":620,"close":271,"change":151,"percent_change":642,"volume":643,"transactions":9,"vwap":271},"2026-07-16",2.79,1359100,{"date":645,"open":213,"high":211,"low":646,"close":253,"change":192,"percent_change":647,"volume":648,"transactions":9,"vwap":253},"2026-07-15",13.42,1.57,833400,{"date":650,"open":23,"high":651,"low":652,"close":653,"change":484,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-14",13.55,13.35,13.39,-0.37,825200,{"date":657,"open":213,"high":190,"low":658,"close":213,"change":440,"percent_change":440,"volume":659,"transactions":9,"vwap":213},"2026-07-13",13.32,755000,{"date":661,"open":662,"high":190,"low":663,"close":213,"change":408,"percent_change":664,"volume":665,"transactions":9,"vwap":213},"2026-07-10",13.37,13.34,0.52,595300,{"date":667,"open":668,"high":213,"low":668,"close":662,"change":509,"percent_change":669,"volume":670,"transactions":9,"vwap":662},"2026-07-09",13.15,1.83,1263300,{"date":672,"open":673,"high":673,"low":191,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",13.28,13.13,-0.22,-1.65,1783600,{"date":679,"open":680,"high":628,"low":681,"close":652,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":652},"2026-07-07",13.53,13.33,-0.18,-1.33,800500,{"date":686,"open":190,"high":376,"low":687,"close":680,"change":484,"percent_change":654,"volume":688,"transactions":9,"vwap":680},"2026-07-06",13.47,956700,{"date":690,"open":262,"high":321,"low":691,"close":628,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":628},"2026-07-02",13.52,-0.38,-2.72,944100,{"date":696,"open":211,"high":262,"low":210,"close":284,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":284},"2026-07-01",0.28,2.05,1272400,{"date":701,"open":620,"high":335,"low":646,"close":20,"change":234,"percent_change":702,"volume":703,"transactions":9,"vwap":20},"2026-06-30",0.81,1476100,{"date":705,"open":612,"high":253,"low":706,"close":620,"change":432,"percent_change":203,"volume":707,"transactions":9,"vwap":620},"2026-06-29",13.38,1930700,{"date":709,"open":710,"high":210,"low":212,"close":587,"change":367,"percent_change":580,"volume":711,"transactions":9,"vwap":587},"2026-06-26",13.56,3559900,{"date":713,"open":213,"high":223,"low":646,"close":651,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":651},"2026-06-25",0.15,1.12,1328000,{"date":718,"open":719,"high":720,"low":604,"close":212,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":212},"2026-06-24",13.2,13.43,0.19,1.44,1126500,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":126,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-23",12.98,13.23,12.9,13.21,1.93,863900,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":361,"volume":738,"transactions":9,"vwap":736},"2026-06-22",12.85,13.04,12.96,0.12,997600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-18",12.81,12.93,12.7,12.84,0.09,0.71,2448500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":265,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-17",12.94,13.12,12.58,12.75,-2.22,1195600,{"date":757,"open":751,"high":727,"low":742,"close":735,"change":285,"percent_change":714,"volume":758,"transactions":9,"vwap":735},"2026-06-16",898800,{"date":760,"open":761,"high":202,"low":726,"close":762,"change":613,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-15",13.19,13.02,-1.29,933600,{"date":766,"open":767,"high":761,"low":767,"close":761,"change":24,"percent_change":768,"volume":769,"transactions":9,"vwap":761},"2026-06-12",13.05,1.38,699500,{"date":771,"open":736,"high":735,"low":772,"close":773,"change":737,"percent_change":361,"volume":774,"transactions":9,"vwap":773},"2026-06-11",12.79,13.01,762400,{"date":776,"open":734,"high":777,"low":778,"close":779,"change":234,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-10",12.99,12.77,12.89,0.86,912200,{"date":783,"open":778,"high":784,"low":785,"close":786,"change":234,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-09",13.09,12.72,12.78,0.87,841100,{"date":790,"open":791,"high":778,"low":792,"close":791,"change":408,"percent_change":17,"volume":793,"transactions":9,"vwap":791},"2026-06-08",12.67,12.66,783400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":407,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-05",12.59,12.73,12.52,12.6,0.08,606400,{"date":803,"open":804,"high":805,"low":804,"close":796,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":796},"2026-06-04",12.27,12.62,0.44,3.62,697500,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-03",12.46,12.13,12.15,-0.35,-2.8,1004600,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":24,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-02",12.25,12.57,12.5,1.46,1174000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":675,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-01",12.42,12.47,12.21,12.32,-1.75,834000,{"date":833,"open":834,"high":805,"low":835,"close":836,"change":285,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-29",12.49,12.39,12.54,0.16,935300,{"date":840,"open":841,"high":842,"low":843,"close":798,"change":116,"percent_change":424,"volume":844,"transactions":9,"vwap":798},"2026-05-28",12.51,12.53,12.35,442600,{"date":846,"open":752,"high":847,"low":848,"close":842,"change":849,"percent_change":637,"volume":850,"transactions":9,"vwap":842},"2026-05-27",12.63,12.48,-0.03,558200,{"date":852,"open":835,"high":853,"low":835,"close":854,"change":24,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-26",12.65,12.56,1.45,815800,{"date":858,"open":827,"high":834,"low":859,"close":860,"change":295,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-22",12.36,12.38,-0.56,520800,{"date":864,"open":865,"high":827,"low":866,"close":867,"change":408,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-21",12.29,12.24,12.45,0.57,832200,{"date":871,"open":813,"high":827,"low":872,"close":860,"change":126,"percent_change":873,"volume":874,"transactions":9,"vwap":860},"2026-05-20",12.05,2.06,788600,{"date":876,"open":877,"high":878,"low":879,"close":812,"change":407,"percent_change":800,"volume":880,"transactions":9,"vwap":812},"2026-05-19",12.12,12.18,12.01,858500,{"date":882,"open":883,"high":884,"low":883,"close":877,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":877},"2026-05-18",11.93,12.14,0.26,2.19,672200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":464,"percent_change":275,"volume":894,"transactions":9,"vwap":893},"2026-05-15",11.94,12.02,11.76,11.86,853800,{"date":896,"open":897,"high":878,"low":898,"close":899,"change":407,"percent_change":800,"volume":900,"transactions":9,"vwap":899},"2026-05-14",12.07,11.95,11.98,717800,{"date":902,"open":899,"high":903,"low":904,"close":905,"change":484,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-13",12.09,11.7,11.97,-0.42,795000,{"date":909,"open":813,"high":813,"low":910,"close":891,"change":464,"percent_change":911,"volume":912,"transactions":9,"vwap":891},"2026-05-12",11.79,-0.99,752300,{"date":914,"open":811,"high":798,"low":877,"close":884,"change":454,"percent_change":915,"volume":916,"transactions":9,"vwap":884},"2026-05-11",-2.18,1004000,{"date":918,"open":860,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-08",12.44,12.3,12.41,-0.11,-0.88,693700,{"date":926,"open":927,"high":928,"low":821,"close":798,"change":922,"percent_change":929,"volume":930,"transactions":9,"vwap":798},"2026-05-07",12.68,12.76,-0.87,917400,{"date":932,"open":933,"high":785,"low":821,"close":847,"change":286,"percent_change":715,"volume":934,"transactions":9,"vwap":847},"2026-05-06",12.64,777600,{"date":936,"open":921,"high":933,"low":920,"close":834,"change":737,"percent_change":937,"volume":938,"transactions":9,"vwap":834},"2026-05-05",0.97,710700,{"date":940,"open":821,"high":941,"low":942,"close":943,"change":675,"percent_change":830,"volume":944,"transactions":9,"vwap":943},"2026-05-04",12.61,12.33,12.37,900700,{"date":946,"open":867,"high":792,"low":859,"close":796,"change":286,"percent_change":715,"volume":947,"transactions":9,"vwap":796},"2026-05-01",926900,{"date":949,"open":920,"high":950,"low":828,"close":867,"change":800,"percent_change":951,"volume":952,"transactions":9,"vwap":867},"2026-04-30",12.55,0.65,1583900,{"date":954,"open":792,"high":955,"low":859,"close":943,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":943},"2026-04-29",12.88,-0.54,-4.18,1322500,{"date":960,"open":941,"high":762,"low":950,"close":961,"change":885,"percent_change":873,"volume":962,"transactions":9,"vwap":961},"2026-04-28",12.91,1828200,{"date":964,"open":752,"high":786,"low":867,"close":853,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":853},"2026-04-27",0.22,1.77,1103800,{"date":969,"open":836,"high":805,"low":859,"close":970,"change":391,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-24",12.43,-1.04,911500,{"date":974,"open":798,"high":941,"low":970,"close":854,"change":745,"percent_change":975,"volume":976,"transactions":9,"vwap":854},"2026-04-23",0.72,912000,{"date":978,"open":919,"high":854,"low":942,"close":827,"change":245,"percent_change":702,"volume":979,"transactions":9,"vwap":827},"2026-04-22",907600,{"date":981,"open":853,"high":982,"low":920,"close":943,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":943},"2026-04-21",12.69,-0.28,-2.21,1046800,{"date":987,"open":798,"high":741,"low":827,"close":853,"change":737,"percent_change":622,"volume":988,"transactions":9,"vwap":853},"2026-04-20",735800,{"date":990,"open":991,"high":992,"low":835,"close":842,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":842},"2026-04-17",12.4,12.8,0.27,2.2,1056300,{"date":997,"open":998,"high":999,"low":884,"close":999,"change":800,"percent_change":141,"volume":1000,"transactions":9,"vwap":999},"2026-04-16",12.17,12.26,962800,{"date":1002,"open":1003,"high":819,"low":1004,"close":878,"change":432,"percent_change":254,"volume":1005,"transactions":9,"vwap":878},"2026-04-15",12.23,12.08,652200,{"date":1007,"open":999,"high":1008,"low":903,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-14",12.28,12.2,-0.06,-0.49,760200,{"date":1014,"open":1009,"high":1008,"low":1015,"close":999,"change":407,"percent_change":800,"volume":1016,"transactions":9,"vwap":999},"2026-04-13",12.06,721200,{"date":1018,"open":859,"high":860,"low":1019,"close":819,"change":475,"percent_change":1020,"volume":1021,"transactions":9,"vwap":819},"2026-04-10",12.16,-0.73,918300,{"date":1023,"open":877,"high":970,"low":1004,"close":1024,"change":546,"percent_change":493,"volume":1025,"transactions":9,"vwap":1024},"2026-04-09",12.34,1008900,{"date":1027,"open":1009,"high":829,"low":1028,"close":998,"change":368,"percent_change":1029,"volume":1030,"transactions":9,"vwap":998},"2026-04-08",12.1,2.44,956100,{"date":1032,"open":910,"high":1033,"low":1034,"close":1035,"change":745,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-07",11.91,11.65,11.88,0.76,823300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":910,"change":837,"percent_change":768,"volume":1043,"transactions":9,"vwap":910},"2026-04-06",11.67,11.82,11.56,1021500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":295,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-02",11.39,11.74,11.37,11.63,-0.6,1418800,{"date":1053,"open":1054,"high":1041,"low":1055,"close":904,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":904},"2026-04-01",11.32,11.26,0.53,4.74,2655200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":721,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-31",11.15,11.25,11.01,11.17,1.73,1082100,{"date":1068,"open":1063,"high":1063,"low":1069,"close":1070,"change":111,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-30",10.88,10.98,0.55,604600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":675,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-27",11.06,11.07,10.87,10.92,-1.97,655900,{"date":1082,"open":1075,"high":1083,"low":1084,"close":1085,"change":264,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-26",11.18,11.02,11.14,-0.36,580300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1083,"change":408,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1083},"2026-03-25",11.22,11.28,11.08,0.63,597500,{"date":1096,"open":1097,"high":1062,"low":1098,"close":1099,"change":111,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-24",10.99,10.96,11.11,0.54,802000,{"date":1103,"open":1075,"high":1104,"low":1097,"close":1105,"change":192,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-23",11.38,11.05,1.94,1147500,{"date":1109,"open":1110,"high":1069,"low":1111,"close":1112,"change":440,"percent_change":440,"volume":1113,"transactions":9,"vwap":1112},"2026-03-20",10.83,10.72,10.84,2481700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1112,"change":546,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1112},"2026-03-19",10.6,10.91,10.57,1.59,723300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":254,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-18",10.74,10.81,10.64,10.67,-1.48,833000,{"date":1130,"open":1131,"high":1063,"low":1132,"close":1110,"change":407,"percent_change":745,"volume":1133,"transactions":9,"vwap":1110},"2026-03-17",10.94,10.75,712700,{"date":1135,"open":1131,"high":1097,"low":1136,"close":1136,"change":285,"percent_change":721,"volume":1137,"transactions":9,"vwap":1136},"2026-03-16",10.82,514300,{"date":1139,"open":1140,"high":1069,"low":1141,"close":1142,"change":367,"percent_change":588,"volume":1143,"transactions":9,"vwap":1142},"2026-03-13",10.85,10.66,10.8,611700,{"date":1145,"open":1146,"high":1136,"low":1147,"close":1148,"change":116,"percent_change":475,"volume":1149,"transactions":9,"vwap":1148},"2026-03-12",10.55,10.51,10.76,647400,{"date":1151,"open":1136,"high":1069,"low":1126,"close":1152,"change":391,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-11",10.77,-1.19,697200,{"date":1156,"open":1157,"high":1064,"low":1110,"close":1158,"change":922,"percent_change":275,"volume":1159,"transactions":9,"vwap":1158},"2026-03-10",10.95,10.9,701700,{"date":1161,"open":1131,"high":1162,"low":1141,"close":1063,"change":391,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1063},"2026-03-09",11.09,-1.17,1022100,{"date":1166,"open":1167,"high":1168,"low":1140,"close":1085,"change":613,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1085},"2026-03-06",11,11.16,-1.5,860800,{"date":1172,"open":1055,"high":1173,"low":1174,"close":1175,"change":605,"percent_change":923,"volume":1176,"transactions":9,"vwap":1175},"2026-03-05",11.36,11.2,11.31,741400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":407,"percent_change":745,"volume":1183,"transactions":9,"vwap":1182},"2026-03-04",11.43,11.54,11.4,11.41,751100,{"date":1185,"open":1168,"high":1186,"low":1105,"close":1181,"change":432,"percent_change":682,"volume":1187,"transactions":9,"vwap":1181},"2026-03-03",11.45,929800,{"date":1189,"open":1092,"high":1180,"low":1167,"close":1190,"change":837,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-02",11.42,1.42,745200,{"date":1194,"open":1195,"high":1196,"low":1083,"close":1055,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1055},"2026-02-27",11.53,11.61,-0.52,-4.41,1302300,{"date":1201,"open":1202,"high":903,"low":1203,"close":1204,"change":264,"percent_change":485,"volume":1205,"transactions":9,"vwap":1204},"2026-02-26",11.9,11.64,11.78,869100,{"date":1207,"open":892,"high":893,"low":1034,"close":1041,"change":721,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1041},"2026-02-25",1.63,574400,{"date":1211,"open":1186,"high":1212,"low":1181,"close":1049,"change":546,"percent_change":1213,"volume":764,"transactions":9,"vwap":1049},"2026-02-24",11.66,1.48,{"date":1215,"open":1028,"high":828,"low":1104,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-23",11.46,-0.7,-5.76,1087500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1019,"change":234,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1019},"2026-02-20",12.03,12.22,11.92,0.91,768600,{"date":1228,"open":891,"high":903,"low":1229,"close":872,"change":484,"percent_change":1230,"volume":1231,"transactions":9,"vwap":872},"2026-02-19",11.85,-0.41,635200,{"date":1233,"open":884,"high":835,"low":1015,"close":1028,"change":424,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1028},"2026-02-18",-0.66,671400,{"date":1237,"open":812,"high":920,"low":1238,"close":878,"change":367,"percent_change":377,"volume":1239,"transactions":9,"vwap":878},"2026-02-17",12,813800,{"date":1241,"open":1242,"high":878,"low":893,"close":884,"change":367,"percent_change":377,"volume":1243,"transactions":9,"vwap":884},"2026-02-13",12.04,806800,{"date":1245,"open":1223,"high":942,"low":1246,"close":1028,"change":484,"percent_change":1230,"volume":1247,"transactions":9,"vwap":1028},"2026-02-12",11.87,813300,{"date":1249,"open":921,"high":821,"low":877,"close":813,"change":464,"percent_change":1250,"volume":1251,"transactions":9,"vwap":813},"2026-02-11",-0.98,749200,{"date":1253,"open":843,"high":867,"low":1009,"close":804,"change":605,"percent_change":1254,"volume":1255,"transactions":9,"vwap":804},"2026-02-10",-0.81,990800,{"date":1257,"open":867,"high":820,"low":859,"close":943,"change":274,"percent_change":204,"volume":1258,"transactions":9,"vwap":943},"2026-02-09",573700,{"date":1260,"open":836,"high":805,"low":826,"close":841,"change":1010,"percent_change":1261,"volume":1262,"transactions":9,"vwap":841},"2026-02-06",-0.48,948300,{"date":1264,"open":805,"high":772,"low":826,"close":820,"change":922,"percent_change":929,"volume":1265,"transactions":9,"vwap":820},"2026-02-05",1293300,{"date":1267,"open":919,"high":786,"low":826,"close":927,"change":156,"percent_change":1268,"volume":1269,"transactions":9,"vwap":927},"2026-02-04",2.84,1031500,{"date":1271,"open":1223,"high":796,"low":813,"close":942,"change":737,"percent_change":1272,"volume":1273,"transactions":9,"vwap":942},"2026-02-03",0.98,1030700,{"date":1275,"open":890,"high":860,"low":1033,"close":828,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":828},"2026-02-02",0.23,1.92,1033600,{"date":1280,"open":898,"high":897,"low":892,"close":899,"change":116,"percent_change":424,"volume":1281,"transactions":9,"vwap":899},"2026-01-30",1347500,{"date":1283,"open":1284,"high":891,"low":1041,"close":1285,"change":1276,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-29",11.84,11.99,1.96,1210200,{"date":1289,"open":1003,"high":804,"low":1047,"close":892,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":892},"2026-01-28",-0.4,-3.29,1327300,{"date":1294,"open":1041,"high":878,"low":1204,"close":1019,"change":151,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1019},"2026-01-27",3.23,1108700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1204,"change":367,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1204},"2026-01-26",11.71,11.83,11.58,0.34,917800,{"date":1305,"open":903,"high":903,"low":1040,"close":1047,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1047},"2026-01-23",-0.43,-3.53,780400,{"date":1310,"open":998,"high":859,"low":1311,"close":998,"change":440,"percent_change":440,"volume":1312,"transactions":9,"vwap":998},"2026-01-22",12.11,972800,{"date":1314,"open":1180,"high":878,"low":1315,"close":998,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":998},"2026-01-21",11.52,0.7,6.1,1540000,{"date":1320,"open":1321,"high":1049,"low":1181,"close":1322,"change":1323,"percent_change":1079,"volume":1324,"transactions":9,"vwap":1322},"2026-01-20",11.48,11.47,-0.23,767900,{"date":1326,"open":1299,"high":1204,"low":1049,"close":904,"change":432,"percent_change":613,"volume":1327,"transactions":9,"vwap":904},"2026-01-16",733500,{"date":1329,"open":1182,"high":892,"low":1182,"close":1330,"change":368,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-15",11.72,2.54,746000,{"date":1334,"open":1083,"high":1216,"low":1099,"close":1179,"change":1276,"percent_change":698,"volume":1335,"transactions":9,"vwap":1179},"2026-01-14",710200,{"date":1337,"open":1091,"high":1338,"low":1064,"close":1174,"change":424,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1174},"2026-01-13",11.35,-0.71,745600,{"date":1342,"open":1322,"high":1315,"low":1343,"close":1091,"change":265,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1091},"2026-01-12",11.23,-2.51,922500,{"date":1347,"open":1049,"high":1299,"low":1190,"close":1348,"change":295,"percent_change":1050,"volume":1349,"transactions":9,"vwap":1348},"2026-01-09",11.57,1001600,{"date":1351,"open":1174,"high":904,"low":1174,"close":1203,"change":151,"percent_change":92,"volume":1352,"transactions":9,"vwap":1203},"2026-01-08",902700,{"date":1354,"open":1054,"high":1104,"low":1355,"close":1055,"change":295,"percent_change":476,"volume":1356,"transactions":9,"vwap":1055},"2026-01-07",11.1,910000,{"date":1358,"open":1085,"high":1359,"low":1075,"close":1360,"change":245,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-06",11.34,11.33,0.89,998400,{"date":1364,"open":1365,"high":1182,"low":1365,"close":1343,"change":126,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1343},"2026-01-05",10.97,2.28,2400000,{"date":1369,"open":1070,"high":1075,"low":1142,"close":1070,"change":285,"percent_change":24,"volume":1370,"transactions":9,"vwap":1070},"2026-01-02",995500,{"date":1372,"open":1355,"high":1355,"low":1078,"close":1098,"change":475,"percent_change":1254,"volume":1373,"transactions":9,"vwap":1098},"2025-12-31",729400,{"date":1375,"open":1083,"high":1376,"low":1105,"close":1105,"change":203,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1105},"2025-12-30",11.19,-1.34,705700,{"date":1380,"open":1055,"high":1175,"low":1075,"close":1174,"change":484,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1174},"2025-12-29",-0.44,818400,{"date":1384,"open":1055,"high":1175,"low":1385,"close":1062,"change":849,"percent_change":454,"volume":1386,"transactions":9,"vwap":1062},"2025-12-26",11.21,556400,{"date":1388,"open":1055,"high":1360,"low":1343,"close":1091,"change":407,"percent_change":745,"volume":1389,"transactions":9,"vwap":1091},"2025-12-24",366900,{"date":1391,"open":1104,"high":1182,"low":1055,"close":1392,"change":464,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-23",11.27,-1.05,949900,{"date":1396,"open":1216,"high":1397,"low":1048,"close":1046,"change":1010,"percent_change":1197,"volume":1398,"transactions":9,"vwap":1046},"2025-12-22",11.6,777100,{"date":1400,"open":1401,"high":1196,"low":1054,"close":1186,"change":274,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1186},"2025-12-19",11.55,-1.21,2607700,{"date":1405,"open":1397,"high":1040,"low":1406,"close":1407,"change":800,"percent_change":1316,"volume":1408,"transactions":9,"vwap":1407},"2025-12-18",11.51,11.59,854100,{"date":1410,"open":1186,"high":1034,"low":1046,"close":1406,"change":367,"percent_change":156,"volume":1411,"transactions":9,"vwap":1406},"2025-12-17",1043100,{"date":1413,"open":1195,"high":1401,"low":1338,"close":1322,"change":849,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1322},"2025-12-16",-0.26,1149900,{"date":1417,"open":1348,"high":1034,"low":1182,"close":1418,"change":432,"percent_change":613,"volume":1419,"transactions":9,"vwap":1418},"2025-12-15",11.5,988300,{"date":1421,"open":1397,"high":1196,"low":1181,"close":1315,"change":1010,"percent_change":1197,"volume":1422,"transactions":9,"vwap":1315},"2025-12-12",960900,{"date":1424,"open":1418,"high":1212,"low":1186,"close":1301,"change":367,"percent_change":156,"volume":1425,"transactions":9,"vwap":1301},"2025-12-11",1086600,{"date":1427,"open":1117,"high":1397,"low":1117,"close":1180,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1180},"2025-12-10",0.6,5.48,2978600,{"date":1432,"open":1075,"high":1385,"low":1117,"close":1131,"change":605,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1131},"2025-12-09",-0.91,1027100,{"date":1436,"open":1097,"high":1437,"low":1069,"close":1438,"change":234,"percent_change":106,"volume":1439,"transactions":9,"vwap":1438},"2025-12-08",11.12,11.04,1073600,{"date":1441,"open":1442,"high":1098,"low":1136,"close":1443,"change":440,"percent_change":440,"volume":1444,"transactions":9,"vwap":1443},"2025-12-05",10.89,10.93,1126400,{"date":1446,"open":1140,"high":1157,"low":1124,"close":1443,"change":116,"percent_change":475,"volume":1447,"transactions":9,"vwap":1443},"2025-12-04",701900,{"date":1449,"open":1450,"high":1097,"low":1152,"close":1131,"change":721,"percent_change":966,"volume":1176,"transactions":9,"vwap":1131},"2025-12-03",10.79,{"date":1452,"open":1140,"high":1117,"low":1111,"close":1132,"change":484,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1132},"2025-12-02",-0.46,828300,{"date":1456,"open":1457,"high":1110,"low":1457,"close":1142,"change":24,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1142},"2025-12-01",10.54,1.69,1357800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":475,"percent_change":465,"volume":1466,"transactions":9,"vwap":1465},"2025-11-28",10.68,10.7,10.56,10.62,414800,{"date":1468,"open":1465,"high":1124,"low":1118,"close":1469,"change":1470,"percent_change":697,"volume":1471,"transactions":9,"vwap":1469},"2025-11-26",10.71,0.03,1463700,{"date":1473,"open":1474,"high":1450,"low":1475,"close":1462,"change":368,"percent_change":642,"volume":1476,"transactions":9,"vwap":1462},"2025-11-25",10.45,10.42,1122000,{"date":1478,"open":1479,"high":1474,"low":1480,"close":1481,"change":367,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-11-24",10.35,10.23,10.39,0.39,684000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1479,"change":151,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1479},"2025-11-21",9.99,10.47,9.98,3.81,853200,{"date":1492,"open":1493,"high":1480,"low":1494,"close":1495,"change":407,"percent_change":245,"volume":1496,"transactions":9,"vwap":1495},"2025-11-20",10.03,9.92,9.97,712300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":415,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-19",9.89,10.02,9.81,9.96,0.5,720000,{"date":1506,"open":1507,"high":1486,"low":30,"close":1508,"change":408,"percent_change":746,"volume":1509,"transactions":9,"vwap":1508},"2025-11-18",9.83,9.91,858900,{"date":1511,"open":1480,"high":1512,"low":30,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-17",10.28,9.84,-0.45,-4.37,1186900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":264,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-14",10.25,10.33,10.17,10.29,-0.39,1027500,{"date":1526,"open":1479,"high":1527,"low":1522,"close":1520,"change":475,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1520},"2025-11-13",10.5,-0.86,716600,{"date":1531,"open":1475,"high":1532,"low":1475,"close":1475,"change":432,"percent_change":224,"volume":1533,"transactions":9,"vwap":1475},"2025-11-12",10.58,887500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":285,"percent_change":721,"volume":1540,"transactions":9,"vwap":1539},"2025-11-11",10.43,10.52,10.38,10.44,1027700,{"date":1542,"open":1543,"high":1118,"low":1538,"close":1475,"change":264,"percent_change":692,"volume":1544,"transactions":9,"vwap":1475},"2025-11-10",10.49,618300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":264,"percent_change":692,"volume":1550,"transactions":9,"vwap":1548},"2025-11-07",10.36,10.46,10.27,707200,{"date":1552,"open":1553,"high":1116,"low":1475,"close":1527,"change":475,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1527},"2025-11-06",10.53,-0.85,601700,{"date":1557,"open":1536,"high":1462,"low":1558,"close":1559,"change":24,"percent_change":1065,"volume":1560,"transactions":9,"vwap":1559},"2025-11-05",10.41,10.59,703900,{"date":1562,"open":1548,"high":1457,"low":1481,"close":1558,"change":203,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1558},"2025-11-04",-1.42,976200,{"date":1566,"open":1567,"high":1464,"low":1568,"close":1464,"change":408,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1464},"2025-11-03",10.48,10.34,0.67,718600,{"date":1572,"open":1474,"high":1537,"low":1520,"close":1543,"change":849,"percent_change":265,"volume":1573,"transactions":9,"vwap":1543},"2025-10-31",904600,{"date":1575,"open":1116,"high":1450,"low":1147,"close":1537,"change":274,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1537},"2025-10-30",-1.31,943800,{"date":1579,"open":1112,"high":1580,"low":1464,"close":1141,"change":391,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1141},"2025-10-29",11.03,-1.2,967400,{"date":1584,"open":1126,"high":1585,"low":1536,"close":1450,"change":234,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1450},"2025-10-28",10.86,1.03,885200,{"date":1589,"open":1132,"high":1136,"low":1462,"close":1462,"change":484,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1462},"2025-10-27",-0.47,695400,{"date":1593,"open":1462,"high":1124,"low":1594,"close":1595,"change":492,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-24",10.63,10.73,1.9,531200,{"date":1599,"open":1146,"high":1600,"low":1539,"close":1553,"change":264,"percent_change":692,"volume":1601,"transactions":9,"vwap":1553},"2025-10-23",10.61,467300,{"date":1603,"open":1559,"high":1450,"low":1457,"close":1118,"change":440,"percent_change":440,"volume":1604,"transactions":9,"vwap":1118},"2025-10-22",668900,{"date":1606,"open":1464,"high":1462,"low":1543,"close":1118,"change":849,"percent_change":983,"volume":1607,"transactions":9,"vwap":1118},"2025-10-21",525000,{"date":1609,"open":1512,"high":1465,"low":1519,"close":1116,"change":588,"percent_change":807,"volume":1610,"transactions":9,"vwap":1116},"2025-10-20",625200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1480,"change":837,"percent_change":1119,"volume":1616,"transactions":9,"vwap":1480},"2025-10-17",10.22,10.32,10.16,799800,{"date":1618,"open":1123,"high":1132,"low":1486,"close":1619,"change":1020,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-16",10.07,-6.76,1075800,{"date":1623,"open":1162,"high":1085,"low":1624,"close":1142,"change":1414,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1142},"2025-10-15",10.78,-2.35,558000,{"date":1628,"open":1532,"high":1629,"low":1532,"close":1075,"change":151,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1075},"2025-10-14",11.13,3.56,654800,{"date":1633,"open":1465,"high":1469,"low":1147,"close":1462,"change":721,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1462},"2025-10-13",1.81,564200,{"date":1637,"open":1131,"high":1355,"low":1543,"close":1543,"change":1514,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1543},"2025-10-10",-4.11,927800,{"date":1641,"open":1063,"high":1084,"low":1077,"close":1131,"change":475,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1131},"2025-10-09",-0.82,497300,{"date":1645,"open":1438,"high":1076,"low":1078,"close":1580,"change":408,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1580},"2025-10-08",0.64,589400,{"date":1649,"open":1355,"high":1055,"low":1157,"close":1098,"change":254,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1098},"2025-10-07",-1.44,1116300,{"date":1653,"open":1117,"high":1168,"low":1112,"close":1437,"change":1302,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1437},"2025-10-06",3.15,1075200,{"date":1657,"open":1469,"high":1069,"low":1469,"close":1624,"change":737,"percent_change":121,"volume":1658,"transactions":9,"vwap":1624},"2025-10-03",629400,{"date":1660,"open":1125,"high":1595,"low":1146,"close":1141,"change":116,"percent_change":475,"volume":1661,"transactions":9,"vwap":1141},"2025-10-02",675200,{"date":1663,"open":1595,"high":1148,"low":1559,"close":1126,"change":605,"percent_change":392,"volume":1664,"transactions":9,"vwap":1126},"2025-10-01",535800,{"date":1666,"open":1667,"high":1624,"low":1532,"close":1152,"change":111,"percent_change":17,"volume":1668,"transactions":9,"vwap":1152},"2025-09-30",10.69,754300,{"date":1670,"open":1078,"high":1078,"low":1463,"close":1469,"change":613,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1469},"2025-09-29",-1.56,794900,{"date":1674,"open":1069,"high":1167,"low":1136,"close":1069,"change":367,"percent_change":588,"volume":1675,"transactions":9,"vwap":1069},"2025-09-26",433600,{"date":1677,"open":1442,"high":1117,"low":1595,"close":1112,"change":424,"percent_change":1020,"volume":1678,"transactions":9,"vwap":1112},"2025-09-25",498100,{"date":1680,"open":1142,"high":1443,"low":1624,"close":1078,"change":336,"percent_change":547,"volume":1681,"transactions":9,"vwap":1078},"2025-09-24",523500,{"date":1683,"open":1450,"high":1438,"low":1148,"close":1450,"change":440,"percent_change":440,"volume":1684,"transactions":9,"vwap":1450},"2025-09-23",609600,{"date":1686,"open":1098,"high":1070,"low":1148,"close":1450,"change":203,"percent_change":225,"volume":1687,"transactions":9,"vwap":1450},"2025-09-22",563800,{"date":1689,"open":1064,"high":1064,"low":1131,"close":1131,"change":265,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1131},"2025-09-19",-2.58,1981900,{"date":1693,"open":1158,"high":1062,"low":1140,"close":1343,"change":1482,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1343},"2025-09-18",3.6,780600,{"date":1697,"open":1148,"high":1085,"low":1148,"close":1112,"change":745,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1112},"2025-09-17",0.84,915700,{"date":1701,"open":1158,"high":1158,"low":1702,"close":1132,"change":391,"percent_change":1153,"volume":1703,"transactions":9,"vwap":1132},"2025-09-16",10.65,643300,{"date":1705,"open":1365,"high":1063,"low":1585,"close":1069,"change":1010,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1069},"2025-09-15",-0.55,531100,{"date":1709,"open":1061,"high":1064,"low":1443,"close":1131,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1131},"2025-09-12",-0.21,-1.88,521200,{"date":1714,"open":1097,"high":1168,"low":1098,"close":1061,"change":286,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1061},"2025-09-11",1.27,745900,{"date":1718,"open":1167,"high":1437,"low":1098,"close":1063,"change":407,"percent_change":745,"volume":1719,"transactions":9,"vwap":1063},"2025-09-10",444200,{"date":1721,"open":1064,"high":1376,"low":1097,"close":1167,"change":613,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1167},"2025-09-09",-1.52,632800,{"date":1725,"open":1085,"high":1376,"low":1365,"close":1064,"change":415,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1064},"2025-09-08",0.45,500000,{"date":1729,"open":1730,"high":1181,"low":1105,"close":1437,"change":274,"percent_change":614,"volume":1731,"transactions":9,"vwap":1437},"2025-09-05",11.3,533600,{"date":1733,"open":1168,"high":1055,"low":1162,"close":1055,"change":837,"percent_change":722,"volume":1734,"transactions":9,"vwap":1055},"2025-09-04",434200,{"date":1736,"open":1580,"high":1376,"low":1167,"close":1355,"change":367,"percent_change":416,"volume":1737,"transactions":9,"vwap":1355},"2025-09-03",540600,{"date":1739,"open":1070,"high":1355,"low":1442,"close":1075,"change":295,"percent_change":538,"volume":1740,"transactions":9,"vwap":1075},"2025-09-02",735000,{"date":1742,"open":1376,"high":1743,"low":1437,"close":1629,"change":1010,"percent_change":956,"volume":1744,"transactions":9,"vwap":1629},"2025-08-29",11.29,504200,{"date":1746,"open":1343,"high":1343,"low":1092,"close":1376,"change":415,"percent_change":1726,"volume":1747,"transactions":9,"vwap":1376},"2025-08-28",513000,{"date":1749,"open":1167,"high":1174,"low":1157,"close":1085,"change":745,"percent_change":702,"volume":1750,"transactions":9,"vwap":1085},"2025-08-27",496900,{"date":1752,"open":1097,"high":1099,"low":1158,"close":1105,"change":415,"percent_change":1726,"volume":1753,"transactions":9,"vwap":1105},"2025-08-26",578000,{"date":1755,"open":1070,"high":1075,"low":1098,"close":1167,"change":264,"percent_change":1086,"volume":1756,"transactions":9,"vwap":1167},"2025-08-25",481400,{"date":1758,"open":1567,"high":1355,"low":1539,"close":1438,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1438},"2025-08-22",0.61,5.85,1279800,{"date":1763,"open":1764,"high":1474,"low":1520,"close":1536,"change":264,"percent_change":692,"volume":1765,"transactions":9,"vwap":1536},"2025-08-21",10.4,708100,{"date":1767,"open":1558,"high":1527,"low":1568,"close":1487,"change":745,"percent_change":787,"volume":1768,"transactions":9,"vwap":1487},"2025-08-20",789900,{"date":1770,"open":1479,"high":1537,"low":1479,"close":1538,"change":285,"percent_change":721,"volume":1771,"transactions":9,"vwap":1538},"2025-08-19",515600,{"date":1773,"open":1774,"high":1536,"low":1775,"close":1547,"change":111,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1547},"2025-08-18",10.3,10.24,0.58,827600,{"date":1779,"open":1118,"high":1116,"low":1522,"close":1774,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1774},"2025-08-15",-0.25,-2.37,791300,{"date":1784,"open":1536,"high":1559,"low":1481,"close":1146,"change":1010,"percent_change":425,"volume":1785,"transactions":9,"vwap":1146},"2025-08-14",897800,{"date":1787,"open":1474,"high":1594,"low":1788,"close":1600,"change":1276,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1600},"2025-08-13",10.37,2.22,765900,{"date":1792,"open":1793,"high":1548,"low":1488,"close":1538,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1538},"2025-08-12",10.06,0.41,4.11,1156800,{"date":1798,"open":1500,"high":1799,"low":1800,"close":1495,"change":407,"percent_change":245,"volume":1801,"transactions":9,"vwap":1495},"2025-08-11",10.09,9.87,681000,{"date":1803,"open":1488,"high":1804,"low":1507,"close":1502,"change":408,"percent_change":746,"volume":1805,"transactions":9,"vwap":1502},"2025-08-08",10.04,1035300,{"date":1807,"open":1808,"high":1808,"low":1513,"close":1499,"change":464,"percent_change":1581,"volume":1809,"transactions":9,"vwap":1499},"2025-08-07",10.1,674600,{"date":1811,"open":1812,"high":1812,"low":1502,"close":1813,"change":295,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-08-06",10.08,10.01,-0.69,1168600,{"date":1817,"open":1495,"high":1808,"low":1818,"close":1812,"change":286,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1812},"2025-08-05",9.86,1.41,1285500,{"date":1822,"open":1823,"high":1488,"low":1824,"close":1825,"change":1276,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-04",9.74,9.7,9.94,2.37,949100,{"date":1829,"open":1830,"high":1823,"low":180,"close":1831,"change":983,"percent_change":815,"volume":1832,"transactions":9,"vwap":1831},"2025-08-01",9.69,9.71,2068200,{"date":1834,"open":1500,"high":1799,"low":1502,"close":1486,"change":203,"percent_change":1127,"volume":1835,"transactions":9,"vwap":1486},"2025-07-31",1276600,{"date":1837,"open":1838,"high":1788,"low":1793,"close":1839,"change":254,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-07-30",10.31,10.14,-1.55,1361800,{"date":1843,"open":1558,"high":1539,"low":1512,"close":1774,"change":295,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1774},"2025-07-29",-0.68,858200,{"date":1847,"open":1475,"high":1536,"low":1838,"close":1788,"change":264,"percent_change":692,"volume":1848,"transactions":9,"vwap":1788},"2025-07-28",786900,{"date":1850,"open":1538,"high":1474,"low":1775,"close":1558,"change":440,"percent_change":440,"volume":1851,"transactions":9,"vwap":1558},"2025-07-25",1205600,{"date":1853,"open":1469,"high":1469,"low":1764,"close":1558,"change":1854,"percent_change":815,"volume":1855,"transactions":9,"vwap":1558},"2025-07-24",-0.3,1219300,{"date":1857,"open":1078,"high":1098,"low":1457,"close":1469,"change":391,"percent_change":1581,"volume":1858,"transactions":9,"vwap":1469},"2025-07-23",1585100,{"date":1860,"open":1392,"high":1360,"low":1464,"close":1112,"change":1197,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1112},"2025-07-22",-4.58,2719300,{"date":1864,"open":1179,"high":1407,"low":1338,"close":1173,"change":849,"percent_change":1414,"volume":1865,"transactions":9,"vwap":1173},"2025-07-21",868900,{"date":1867,"open":1195,"high":1042,"low":1173,"close":1046,"change":295,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1046},"2025-07-18",-0.61,807000,{"date":1871,"open":1090,"high":1872,"low":1090,"close":1216,"change":721,"percent_change":1458,"volume":1873,"transactions":9,"vwap":1216},"2025-07-17",11.49,1034800,{"date":1875,"open":1338,"high":1338,"low":1438,"close":1392,"change":111,"percent_change":1100,"volume":1876,"transactions":9,"vwap":1392},"2025-07-16",845000,{"date":1878,"open":1879,"high":1880,"low":1174,"close":1385,"change":1514,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1385},"2025-07-15",11.62,11.69,-3.86,742000,{"date":1884,"open":1322,"high":1885,"low":1322,"close":1212,"change":837,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1212},"2025-07-14",11.68,1.39,436900,{"date":1889,"open":1180,"high":1407,"low":1322,"close":1418,"change":391,"percent_change":204,"volume":1890,"transactions":9,"vwap":1418},"2025-07-11",523600,{"date":1892,"open":1401,"high":1893,"low":1180,"close":1049,"change":1470,"percent_change":885,"volume":1894,"transactions":9,"vwap":1049},"2025-07-10",11.75,626000,{"date":1896,"open":1196,"high":1879,"low":1216,"close":1397,"change":408,"percent_change":1759,"volume":1897,"transactions":9,"vwap":1397},"2025-07-09",754200,{"date":1899,"open":1182,"high":1397,"low":1104,"close":1195,"change":837,"percent_change":1819,"volume":1900,"transactions":9,"vwap":1195},"2025-07-08",696600,{"date":1902,"open":1322,"high":1034,"low":1730,"close":1048,"change":224,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1048},"2025-07-07",-1.64,856400,{"date":1906,"open":1907,"high":1203,"low":1182,"close":1042,"change":336,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1042},"2025-07-03",11.44,1.14,463700,{"date":1911,"open":1385,"high":1216,"low":1083,"close":1179,"change":697,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1179},"2025-07-02",2.51,988200,{"date":1915,"open":1465,"high":1392,"low":1600,"close":1061,"change":502,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1061},"2025-07-01",3.91,1226600,{"date":1919,"open":1585,"high":1442,"low":1595,"close":1595,"change":295,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1595},"2025-06-30",-0.65,950200,{"date":1923,"open":1078,"high":1157,"low":1595,"close":1142,"change":264,"percent_change":654,"volume":1924,"transactions":9,"vwap":1142},"2025-06-27",1841600,{"date":1926,"open":1532,"high":1077,"low":1532,"close":1112,"change":377,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1112},"2025-06-26",3.14,725000,{"date":1930,"open":1116,"high":1594,"low":1147,"close":1147,"change":464,"percent_change":304,"volume":1931,"transactions":9,"vwap":1147},"2025-06-25",684200,{"date":1933,"open":1532,"high":1450,"low":1527,"close":1594,"change":714,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1594},"2025-06-24",1.43,883900,{"date":1937,"open":1839,"high":1567,"low":1808,"close":1567,"change":146,"percent_change":1654,"volume":1938,"transactions":9,"vwap":1567},"2025-06-23",901500,{"date":1940,"open":1521,"high":1775,"low":1941,"close":1615,"change":800,"percent_change":322,"volume":1942,"transactions":9,"vwap":1615},"2025-06-20",10.12,1683200,{"date":1944,"open":1493,"high":1945,"low":1488,"close":1812,"change":111,"percent_change":1428,"volume":1946,"transactions":9,"vwap":1812},"2025-06-18",10.18,795900,{"date":1948,"open":1949,"high":1941,"low":1486,"close":1500,"change":849,"percent_change":1854,"volume":1950,"transactions":9,"vwap":1500},"2025-06-17",10.05,868400,{"date":1952,"open":1549,"high":1522,"low":1493,"close":1949,"change":424,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1949},"2025-06-16",-0.79,648400,{"date":1956,"open":1549,"high":1487,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-06-13",10.11,10.13,-0.31,-2.97,664100,{"date":1963,"open":1474,"high":1567,"low":1522,"close":1539,"change":264,"percent_change":692,"volume":1964,"transactions":9,"vwap":1539},"2025-06-12",724600,{"date":1966,"open":1600,"high":1667,"low":1474,"close":1567,"change":922,"percent_change":971,"volume":1967,"transactions":9,"vwap":1567},"2025-06-11",706100,{"date":1969,"open":1568,"high":1465,"low":1838,"close":1559,"change":885,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1559},"2025-06-10",2.52,991800,{"date":1973,"open":1522,"high":1536,"low":1775,"close":1520,"change":245,"percent_change":1272,"volume":1974,"transactions":9,"vwap":1520},"2025-06-09",692000,{"date":1976,"open":1941,"high":1775,"low":1799,"close":1480,"change":580,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1480},"2025-06-06",3.02,674700,{"date":1980,"open":1495,"high":1813,"low":1981,"close":1982,"change":264,"percent_change":1290,"volume":1983,"transactions":9,"vwap":1982},"2025-06-05",9.88,9.93,519800,{"date":1985,"open":1839,"high":1839,"low":1494,"close":1495,"change":464,"percent_change":1153,"volume":1986,"transactions":9,"vwap":1495},"2025-06-04",544100,{"date":1988,"open":1499,"high":1839,"low":1513,"close":1799,"change":492,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1799},"2025-06-03",2.02,606700,{"date":1992,"open":1488,"high":1500,"low":1501,"close":1499,"change":203,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1499},"2025-06-02",-1.49,787500,{"date":1996,"open":1957,"high":1958,"low":1493,"close":1804,"change":464,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1804},"2025-05-30",-1.18,671300,{"date":2000,"open":1839,"high":1613,"low":1500,"close":1615,"change":367,"percent_change":131,"volume":2001,"transactions":9,"vwap":1615},"2025-05-29",522700,{"date":2003,"open":1775,"high":1614,"low":1941,"close":1941,"change":613,"percent_change":676,"volume":2004,"transactions":9,"vwap":1941},"2025-05-28",731000,{"date":2006,"open":1957,"high":1774,"low":1493,"close":1522,"change":993,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1522},"2025-05-27",2.69,636800,{"date":2010,"open":1818,"high":1949,"low":1513,"close":1500,"change":1010,"percent_change":1050,"volume":2011,"transactions":9,"vwap":1500},"2025-05-23",581100,{"date":2013,"open":1793,"high":1839,"low":1500,"close":1812,"change":849,"percent_change":1854,"volume":2014,"transactions":9,"vwap":1812},"2025-05-22",770200,{"date":2016,"open":1522,"high":1538,"low":1808,"close":1957,"change":485,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1957},"2025-05-21",-3.25,742200,{"date":2020,"open":1527,"high":1118,"low":1474,"close":1474,"change":424,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1474},"2025-05-20",-0.76,846500,{"date":2024,"open":1558,"high":1457,"low":1538,"close":1553,"change":407,"percent_change":245,"volume":2025,"transactions":9,"vwap":1553},"2025-05-19",579300,{"date":2027,"open":1457,"high":1146,"low":1475,"close":1537,"change":849,"percent_change":983,"volume":2028,"transactions":9,"vwap":1537},"2025-05-16",757700,{"date":2030,"open":1567,"high":1464,"low":1475,"close":1146,"change":408,"percent_change":1569,"volume":2031,"transactions":9,"vwap":1146},"2025-05-15",684700,{"date":2033,"open":1559,"high":1594,"low":1567,"close":1567,"change":254,"percent_change":1169,"volume":2034,"transactions":9,"vwap":1567},"2025-05-14",1021000,{"date":2036,"open":1116,"high":1667,"low":1457,"close":1125,"change":408,"percent_change":141,"volume":2037,"transactions":9,"vwap":1125},"2025-05-13",716200,{"date":2039,"open":1553,"high":1111,"low":1774,"close":1118,"change":502,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1118},"2025-05-12",4.14,1326300,{"date":2043,"open":2044,"high":1945,"low":1949,"close":2044,"change":116,"percent_change":605,"volume":2045,"transactions":9,"vwap":2044},"2025-05-09",10.15,852700,{"date":2047,"open":1486,"high":1613,"low":1825,"close":1615,"change":509,"percent_change":378,"volume":2048,"transactions":9,"vwap":1615},"2025-05-08",1118900,{"date":2050,"open":1799,"high":1958,"low":1981,"close":1494,"change":295,"percent_change":1217,"volume":2051,"transactions":9,"vwap":1494},"2025-05-07",810100,{"date":2053,"open":1488,"high":1793,"low":1499,"close":1486,"change":605,"percent_change":911,"volume":2054,"transactions":9,"vwap":1486},"2025-05-06",926500,{"date":2056,"open":1982,"high":2057,"low":2058,"close":1799,"change":1470,"percent_change":580,"volume":1170,"transactions":9,"vwap":1799},"2025-05-05",10.2,9.9,{"date":2060,"open":1493,"high":1941,"low":2061,"close":1793,"change":407,"percent_change":245,"volume":2062,"transactions":9,"vwap":1793},"2025-05-02",9.95,1503500,{"date":2064,"open":2065,"high":2044,"low":1508,"close":1949,"change":800,"percent_change":235,"volume":2066,"transactions":9,"vwap":1949},"2025-05-01",10,1098600,{"date":2068,"open":1486,"high":1799,"low":1501,"close":1495,"change":682,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1495},"2025-04-30",-1.77,738100,{"date":2072,"open":1825,"high":1945,"low":2058,"close":2044,"change":24,"percent_change":1634,"volume":2073,"transactions":9,"vwap":2044},"2025-04-29",771000,{"date":2075,"open":1799,"high":1957,"low":2058,"close":1495,"change":475,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1495},"2025-04-28",-0.89,942100,{"date":2079,"open":1941,"high":1615,"low":30,"close":1793,"change":682,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1793},"2025-04-25",-1.76,1483000,{"date":2083,"open":2061,"high":1549,"low":1494,"close":1775,"change":993,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1775},"2025-04-24",2.71,3331900,{"date":2087,"open":1508,"high":2044,"low":1818,"close":1495,"change":509,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1495},"2025-04-23",2.47,1498200,{"date":184,"open":1824,"high":2058,"low":2091,"close":2092,"change":1470,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},9.46,9.73,0.31,2470600]