[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPP":3,"homepage-market-summary":31,"stock-historical-HPP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HPP","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},"Hudson Pacific Properties, Inc.","NYSE",null,"REAL ESTATE","Hudson Pacific Properties Inc is a vertically integrated real estate investment trust offering end-to-end real estate solutions for dynamic tenants in the synergistic, converging and secular growth industries of tech and media. It acquires, repositions, develops and operates sustainable high-quality office studio properties in high-barrier-to-entry tech and media epicenters. Its primary investment markets include Los Angeles, the San Francisco Bay Area, Seattle, New York and Vancouver, British Columbia. Its segments include Office properties and related operations and Studio properties and related operations. The majority of the revenue is derived from Office properties and related operations segment.","607","Los Angeles, 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},11.48,11.68,11.72,11.325,11.42,0.06,0.53,540270.876321,7541,11.4825,19.67,5.26,1083587.04147154,43.2,4094,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":21,"price":108,"is_up":40},"Financials","XLF",53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},21.7,1040547,379799491.367885,-26.46,"2025-04-22",[182,183,193,202,212,223,232,242,253,264,274,285,295,304,314,324,334,343,351,361,372,383,394,405,414,425,436,447,458,467,477,488,497,507,516,527,537,548,559,568,577,588,599,609,619,628,637,645,656,666,676,685,694,702,712,721,730,737,745,754,761,767,774,781,789,798,807,811,817,825,833,840,847,852,857,864,871,874,880,886,893,898,905,912,920,928,936,945,950,959,965,971,978,985,993,999,1007,1013,1018,1023,1031,1038,1046,1054,1062,1069,1077,1086,1093,1101,1109,1116,1123,1131,1138,1145,1152,1161,1169,1176,1182,1189,1197,1205,1212,1220,1225,1232,1239,1246,1252,1260,1267,1273,1279,1286,1293,1297,1302,1309,1316,1323,1330,1336,1342,1348,1355,1361,1369,1375,1381,1387,1394,1400,1406,1413,1418,1422,1426,1431,1438,1445,1451,1459,1466,1472,1480,1487,1493,1499,1507,1514,1519,1523,1526,1534,1539,1545,1553,1561,1568,1572,1580,1588,1591,1597,1604,1610,1617,1625,1630,1637,1642,1649,1655,1661,1667,1673,1681,1685,1689,1695,1699,1705,1713,1719,1725,1730,1735,1743,1749,1755,1760,1766,1772,1779,1783,1787,1792,1800,1805,1812,1819,1824,1829,1834,1840,1847,1852,1859,1864,1870,1876,1883,1889,1896,1900,1906,1909,1915,1919,1925,1932,1940,1945,1949,1953,1959,1964,1969,1972,1978,1982,1987,1991,1996,2000,2006,2010,2015,2018,2023,2027,2032,2038,2044,2050,2056,2062,2067,2072,2079,2082,2085,2088,2091,2095,2099,2102,2106,2110,2113,2117,2120,2123,2127,2130,2134,2139,2143,2147,2150,2154,2159,2162,2166,2169,2172,2175,2179,2182,2186,2189,2193,2196,2199,2203,2207,2210,2213,2216,2219,2223,2226,2229,2232,2235,2238,2242,2245,2248,2252,2256,2260,2264,2268,2272,2275,2279,2283,2287,2292,2297,2301,2304,2307,2311,2315,2320,2325,2329,2334,2338,2341,2346,2351,2355,2360,2364,2368,2372,2377,2381,2384,2388,2391,2394,2399,2402,2405,2410,2413,2416,2419,2423],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",11.43,11.52,10.8758,-0.12,-1.04,785068.815323,8660,11.2925,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":188,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",11.81,11.3,11.54,-1.03,923405.11795,7225,11.5017,{"date":203,"open":197,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",11.84,11.39,11.66,0.16,1.39,856408.734707,10902,11.6807,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",11.55,11.78,11.41,11.5,-0.15,-1.29,729771.81178,8816,11.5887,{"date":224,"open":225,"high":204,"low":217,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",11.74,11.65,-0.06,-0.51,704397.282469,8499,11.6488,{"date":233,"open":17,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",11.895,11.25,11.71,0.02,0.17,554043.949031,8917,11.6777,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",11.97,12.075,11.5766,11.69,-0.39,-3.23,464281.434945,6290,11.742,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",12.36,12.43,11.98,12.08,-0.18,-1.47,448718.299104,6486,12.1691,{"date":265,"open":226,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",12.39,11.6,12.26,0.75,6.52,641213.19902,7960,12.123,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",11.57,12.15,11.27,11.51,-0.09,-0.78,709531.240289,5013,11.4904,{"date":286,"open":287,"high":288,"low":289,"close":267,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",11.53,11.75,11.34,0.18,1.58,423961.363943,6369,11.5736,{"date":296,"open":216,"high":297,"low":298,"close":20,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",11.76,11.02,-0.02,-0.17,449190.800742,6726,11.3974,{"date":305,"open":306,"high":307,"low":20,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",11.67,11.82,11.44,-0.3,-2.56,618225.102994,10554,11.5509,{"date":315,"open":316,"high":317,"low":318,"close":225,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",12.04,12.22,11.56,-0.49,-4.01,846468.280731,10872,11.7338,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":152,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",12.1,12.59,11.92,12.23,2.95,721112.435165,8288,12.304,{"date":335,"open":336,"high":268,"low":267,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",12.03,11.88,-0.03,-0.25,636712.361777,12009,11.8263,{"date":344,"open":345,"high":345,"low":247,"close":346,"change":339,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",12.21,11.91,-2.06,631455.721812,9472,11.8843,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",11.96,12.48,12.16,-0.45,-3.57,670497.992003,9291,12.188,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",12.54,12.87,12.3313,12.61,-0.13,-1.02,393150.943804,6325,12.6604,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",13.25,13.48,12.7,12.74,-0.34,-2.6,555607.820393,7528,12.8982,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",12.88,13.21,12.55,13.08,0.29,2.27,635230.35407,7898,12.9834,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",12.69,13.165,12.41,12.79,0.22,1.75,1037847.72335,11469,12.8671,{"date":406,"open":407,"high":407,"low":354,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",13.17,12.57,-0.57,-4.34,1097534.207643,12935,12.6007,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",13.43,13.8,13.12,13.14,-0.43,-3.17,363728.543287,5322,13.3157,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",14.27,14.35,13.54,13.57,-0.72,-5.04,385391.500505,6408,13.7676,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",14.92,15.01,14.25,14.29,-0.62,-4.16,416407.847431,7577,14.4825,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",15.1,15.11,14.68,14.91,0.2,1.36,578435.679036,9920,14.8508,{"date":459,"open":428,"high":460,"low":428,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",14.86,14.71,0.21,1.45,445842.312088,8170,14.6675,{"date":468,"open":469,"high":470,"low":428,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",14.76,15.08,14.5,-0.33,-2.23,369944.457193,5609,14.562,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",14.43,14.9,14.16,14.83,0.3,2.06,474409.573448,8044,14.7214,{"date":489,"open":481,"high":490,"low":481,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",15.0962,14.53,0.67,4.83,750082.653326,10746,14.6643,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":21,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",13.76,14.03,13.66,13.86,0.43,401171.483248,7076,13.818,{"date":508,"open":509,"high":510,"low":511,"close":417,"change":512,"percent_change":431,"volume":513,"transactions":514,"vwap":515},"2026-08-17",13.97,13.9925,13.53,-0.1,426548.436154,9497,13.7572,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",14.51,14.655,13.795,13.9,-0.6,-4.14,812309.448294,7792,13.9916,{"date":528,"open":529,"high":530,"low":531,"close":471,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",14.55,14.99,14.39,0.19,1.33,593784.291701,9960,14.5475,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",14.1,14.61,13.6,14.31,0.96,7.19,1062900.277455,12171,14.2094,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",13.68,13.9317,13.26,13.35,-0.29,-2.13,666191.834914,9409,13.4472,{"date":560,"open":561,"high":562,"low":511,"close":563,"change":431,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",14.32,14.33,13.64,-5.01,475544.480927,9178,13.7802,{"date":569,"open":570,"high":470,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",13.62,14.36,0.92,6.85,1289827.913165,15149,14.5961,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",15.34,15.74,13.4,13.44,-1.53,-10.22,1344273.724087,14137,14.0033,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",13.32,15.56,12.67,14.97,0.99,7.08,1419655.962683,15298,14.9787,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":228,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",14.48,14.6,13.74,13.98,-3.52,1323214.580686,14680,14.0497,{"date":610,"open":611,"high":451,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",13.835,13.78,14.49,0.72,5.23,787580.812463,12174,14.4537,{"date":620,"open":479,"high":479,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",13.69,13.77,-0.35,-2.48,508196.715173,8396,13.8458,{"date":629,"open":630,"high":631,"low":416,"close":632,"change":633,"percent_change":47,"volume":634,"transactions":635,"vwap":636},"2026-07-30",14.19,14.335,14.12,0.14,612980.733782,10019,13.8792,{"date":638,"open":639,"high":640,"low":604,"close":604,"change":367,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",14.06,14.75,-0.92,857829.531495,10361,14.2372,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",14.62,14.89,13.885,14.11,-0.52,-3.55,728351.221221,9374,14.125,{"date":657,"open":658,"high":659,"low":602,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",15.46,15.749,14.63,-0.75,-4.88,637574.527607,8708,14.8844,{"date":667,"open":668,"high":669,"low":647,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",15.04,15.62,15.38,0.51,3.43,1040846.492968,11679,15.2519,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":503,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",14.22,15.06,14.87,2.98,585109.575292,11620,14.834,{"date":686,"open":687,"high":688,"low":678,"close":689,"change":367,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",14.69,14.93,14.44,-0.89,603776.47239,10513,14.4732,{"date":695,"open":530,"high":670,"low":696,"close":697,"change":259,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",14.445,14.57,-1.22,533879.009221,9292,14.6708,{"date":703,"open":704,"high":705,"low":706,"close":640,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",15.63,15.7,14.72,-0.97,-6.17,489649.407279,8420,15.0646,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",16.059999,16.27,15.65,15.72,-0.37,-2.3,635800,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",15.5,16.16,15.42,16.09,0.56,3.61,601700,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":112,"percent_change":227,"volume":736,"transactions":9,"vwap":735},"2026-07-15",15.78,16.87,15.52,15.53,878500,{"date":738,"open":739,"high":740,"low":439,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",15.15,15.91,15.54,0.13,0.84,556200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",15.14,15.55,15.09,15.41,0.23,1.52,680900,{"date":755,"open":735,"high":756,"low":450,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",15.8,15.18,-0.23,-1.49,369100,{"date":762,"open":658,"high":732,"low":763,"close":750,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":750},"2026-07-09",15.33,0.08,0.52,372200,{"date":768,"open":704,"high":769,"low":770,"close":763,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-07-08",16.44,15.27,-0.71,-4.43,592900,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":758,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-07",16.26,16.7,16.040001,-1.41,686900,{"date":782,"open":783,"high":784,"low":785,"close":715,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":715},"2026-07-06",16.96,17.2,16.23,-0.64,-3.78,870900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",16.36,17.059999,16.24,16.91,0.83,5.16,1468100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",15.2,16.15,15.12,16.08,0.89,5.86,1010300,{"date":808,"open":770,"high":705,"low":439,"close":809,"change":758,"percent_change":759,"volume":810,"transactions":9,"vwap":809},"2026-06-30",15.19,851100,{"date":812,"open":813,"high":669,"low":593,"close":725,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":725},"2026-06-29",15.35,0.05,0.33,1006800,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",14.15,15.4,15.37,1.07,7.48,1903300,{"date":826,"open":602,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",14.79,13.82,14.3,-0.08,-0.56,646000,{"date":834,"open":518,"high":835,"low":836,"close":837,"change":299,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-24",14.78,13.92,14.38,-0.14,768400,{"date":841,"open":842,"high":613,"low":843,"close":844,"change":838,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-23",14.01,13.87,14.4,-0.96,986000,{"date":848,"open":660,"high":460,"low":613,"close":849,"change":830,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-22",14.54,-0.55,811600,{"date":853,"open":828,"high":451,"low":828,"close":647,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":647},"2026-06-18",1.21,9.02,1497000,{"date":858,"open":602,"high":859,"low":553,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",14.73,13.41,-1.23,-8.4,800900,{"date":865,"open":866,"high":867,"low":440,"close":868,"change":228,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-16",14.37,15.02,14.64,-3.37,775200,{"date":872,"open":734,"high":704,"low":835,"close":739,"change":838,"percent_change":641,"volume":873,"transactions":9,"vwap":739},"2026-06-15",969000,{"date":875,"open":802,"high":876,"low":668,"close":877,"change":21,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-12",15.6,15.29,0.39,504500,{"date":881,"open":877,"high":882,"low":883,"close":884,"change":238,"percent_change":117,"volume":885,"transactions":9,"vwap":884},"2026-06-11",15.67,14.82,15.23,910400,{"date":887,"open":579,"high":888,"low":889,"close":679,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":679},"2026-06-10",15.69,15.05,-0.44,-2.84,1507000,{"date":894,"open":640,"high":895,"low":540,"close":723,"change":68,"percent_change":896,"volume":897,"transactions":9,"vwap":723},"2026-06-09",15.61,6.16,1755900,{"date":899,"open":900,"high":901,"low":900,"close":602,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":602},"2026-06-08",13.75,14.88,0.86,6.26,1451000,{"date":906,"open":603,"high":907,"low":908,"close":603,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":603},"2026-06-05",14.23,13.52,-0.21,-1.51,1215400,{"date":913,"open":914,"high":481,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-04",13.42,13.38,13.95,0.68,5.12,1198400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":909,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",13.3,13.59,12.84,13.27,-1.56,1583300,{"date":929,"open":930,"high":931,"low":932,"close":375,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":375},"2026-06-02",12.31,13.5,12.2,1.24,10.13,1765500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",11.99,12.44,11.77,12.24,0.26,2.17,931100,{"date":946,"open":932,"high":327,"low":947,"close":257,"change":830,"percent_change":948,"volume":949,"transactions":9,"vwap":257},"2026-05-29",11.93,-0.66,2650300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",12.3,12.68,12.02,12.06,-0.36,-2.9,1001900,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":270,"volume":964,"transactions":9,"vwap":962},"2026-05-27",11.7,12.42,0.76,1507800,{"date":966,"open":235,"high":967,"low":968,"close":206,"change":503,"percent_change":969,"volume":970,"transactions":9,"vwap":206},"2026-05-26",11.85,11.14,3.83,1105100,{"date":972,"open":973,"high":226,"low":974,"close":975,"change":976,"percent_change":890,"volume":977,"transactions":9,"vwap":975},"2026-05-22",11.45,11.06,11.23,-0.05,707000,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":815,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-21",10.82,11.28,10.62,3.01,1110500,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":988},"2026-05-20",10.52,10.95,10.42,0.27,2.53,874300,{"date":994,"open":980,"high":975,"low":995,"close":996,"change":188,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-19",10.57,10.68,-1.11,1996500,{"date":1000,"open":289,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-18",11.36,10.39,10.8,-0.46,-4.09,1473900,{"date":1008,"open":1009,"high":267,"low":974,"close":1010,"change":228,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",11.46,11.26,-4.33,619700,{"date":1014,"open":215,"high":1015,"low":306,"close":940,"change":238,"percent_change":1016,"volume":1017,"transactions":9,"vwap":940},"2026-05-14",12.27,1.47,926800,{"date":1019,"open":1020,"high":938,"low":1009,"close":267,"change":378,"percent_change":1021,"volume":1022,"transactions":9,"vwap":267},"2026-05-13",11.8,-2.85,1194200,{"date":1024,"open":981,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",12.17,11.17,11.94,0.61,5.38,1629100,{"date":1032,"open":1033,"high":279,"low":1034,"close":1035,"change":147,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",11.01,10.7,11.33,3.47,1526600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":988,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":988},"2026-05-08",11.64,12.28,10.87,-0.82,-6.97,1421900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":940,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":940},"2026-05-07",10.74,12.11,10.56,1.14,10.72,2354700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":902,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-06",9.92,10.73,9.72,10.63,8.8,1871500,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":159,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-05",9.03,9.78,9.77,8.19,1002000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1064,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1064},"2026-05-04",9.37,9.47,8.94,-0.28,-3.01,865800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-01",9.15,9.39,9.06,9.31,0.1,1.09,833400,{"date":1087,"open":1073,"high":1088,"low":1089,"close":1090,"change":290,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-30",9.33,8.85,9.21,1.99,1091700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1064,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1064},"2026-04-29",9.76,9.95,9.01,-0.76,-7.76,1056500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":39,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-28",9.13,9.93,9.09,9.79,8.06,2040000,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1081,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1081},"2026-04-27",8.51,9.19,0.58,6.84,1289400,{"date":1117,"open":1118,"high":1111,"low":1119,"close":1120,"change":532,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-24",8.22,8.08,8.48,2.29,894400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1083,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-23",8.1,8.42,7.92,8.29,1.22,1098800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1067,"change":838,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1067},"2026-04-22",8.41,8.79,8.15,-1.68,1012300,{"date":1139,"open":1111,"high":1140,"low":1141,"close":1142,"change":259,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",8.91,8.26,8.33,-2.12,1724000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1111,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1111},"2026-04-20",7.45,8.53,0.97,12.86,2226300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-17",7.32,7.86,7.16,7.54,0.47,6.65,2219200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":147,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-16",6.73,7.11,6.61,7.07,5.68,1900400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":22,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-15",6.17,6.69,6.13,8.6,1148900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":896,"change":814,"percent_change":1180,"volume":1181,"transactions":9,"vwap":896},"2026-04-14",6.04,6.22,0.82,758500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":742,"percent_change":943,"volume":1188,"transactions":9,"vwap":1187},"2026-04-13",5.92,6.18,5.83,6.11,983100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1083,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-10",5.85,6.01,5.79,5.98,1.7,668300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":367,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-09",5.94,6.02,5.74,5.88,-2.16,987100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1192,"change":758,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1192},"2026-04-08",6.49,6.63,5.99,-3.69,935700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":942,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-07",5.89,6.3,5.87,6.24,4.35,850700,{"date":1221,"open":1222,"high":1192,"low":1222,"close":1194,"change":815,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1194},"2026-04-06",5.58,5.84,652300,{"date":1226,"open":1227,"high":1228,"low":27,"close":1229,"change":633,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",5.33,5.7,5.65,2.54,899800,{"date":1233,"open":1184,"high":1184,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-01",5.48,5.51,-0.4,-6.77,915300,{"date":1240,"open":1241,"high":1242,"low":1216,"close":1243,"change":227,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-31",6.12,6.27,5.91,-1.01,1475100,{"date":1247,"open":1167,"high":1192,"low":1248,"close":1249,"change":1250,"percent_change":1165,"volume":1251,"transactions":9,"vwap":1249},"2026-03-30",5.56,5.97,0.37,1209800,{"date":1253,"open":1199,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-27",6.1,5.45,5.6,-0.53,-8.65,1094600,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1173,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1173},"2026-03-26",5.61,6.25,0.5,8.88,1547000,{"date":1268,"open":1269,"high":1202,"low":1227,"close":1270,"change":280,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",5.77,5.63,-1.57,1082600,{"date":1274,"open":1275,"high":1249,"low":1167,"close":1276,"change":300,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",5.81,5.72,-2.89,922800,{"date":1280,"open":1281,"high":1194,"low":1282,"close":1214,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1214},"2026-03-23",5.75,5.73,0.24,4.25,1659400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1229,"change":1291,"percent_change":1237,"volume":1292,"transactions":9,"vwap":1229},"2026-03-20",6.05,6.06,5.64,-0.41,1611700,{"date":1294,"open":1249,"high":1187,"low":805,"close":1289,"change":1295,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1289},"2026-03-19",0,772100,{"date":1298,"open":1289,"high":896,"low":1299,"close":1289,"change":280,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1289},"2026-03-18",5.82,-1.46,1298200,{"date":1303,"open":270,"high":1304,"low":1305,"close":1306,"change":300,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",6.64,6.14,6.15,-2.69,980600,{"date":1310,"open":1311,"high":573,"low":1312,"close":1313,"change":259,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-16",6.59,6.31,6.32,-2.77,676200,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":453,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-13",6.33,6.68,6.5,3.17,1118800,{"date":1324,"open":1173,"high":1325,"low":1326,"close":1215,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1215},"2026-03-12",6.35,6,0.11,1.78,1176100,{"date":1331,"open":1332,"high":1304,"low":1254,"close":1333,"change":718,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",6.6,6.19,-5.64,1059200,{"date":1337,"open":1338,"high":1163,"low":1320,"close":1339,"change":554,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-10",6.7,6.56,-4.23,1149200,{"date":1343,"open":1344,"high":1345,"low":1313,"close":573,"change":838,"percent_change":1346,"volume":1347,"transactions":9,"vwap":573},"2026-03-09",6.78,6.95,-2,1287600,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":319,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-06",7.37,6.91,6.99,-6.55,1086100,{"date":1356,"open":1357,"high":1358,"low":1154,"close":823,"change":838,"percent_change":1359,"volume":1360,"transactions":9,"vwap":823},"2026-03-05",7.43,7.99,-1.84,1143700,{"date":1362,"open":1363,"high":1364,"low":1350,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-04",7.58,7.7,7.62,0.15,2.01,1034000,{"date":1370,"open":1371,"high":1372,"low":1163,"close":1373,"change":237,"percent_change":990,"volume":1374,"transactions":9,"vwap":1373},"2026-03-03",7.31,7.73,7.47,1780500,{"date":1376,"open":595,"high":1377,"low":1378,"close":1147,"change":462,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1147},"2026-03-02",7.63,6.97,2.9,1895100,{"date":1382,"open":1363,"high":1363,"low":1383,"close":1384,"change":356,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",7.03,7.24,-5.85,2105200,{"date":1388,"open":573,"high":1389,"low":1390,"close":1391,"change":533,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-26",8.14,6.79,7.69,20.91,2783000,{"date":1395,"open":1318,"high":1396,"low":1333,"close":1397,"change":764,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-25",6.45,6.36,1.27,1446300,{"date":1401,"open":1194,"high":1402,"low":1199,"close":1403,"change":751,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-24",6.37,6.28,3.8,1355000,{"date":1407,"open":1408,"high":1409,"low":1184,"close":1288,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1288},"2026-02-23",6.21,6.29,-0.32,-5.02,1366300,{"date":1414,"open":1320,"high":1415,"low":1416,"close":1402,"change":367,"percent_change":1346,"volume":1417,"transactions":9,"vwap":1402},"2026-02-20",6.66,6.2,1364100,{"date":1419,"open":1403,"high":1320,"low":1305,"close":1320,"change":207,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1320},"2026-02-19",2.52,913400,{"date":1423,"open":1313,"high":1207,"low":1179,"close":1424,"change":237,"percent_change":142,"volume":1425,"transactions":9,"vwap":1424},"2026-02-18",6.34,1664000,{"date":1427,"open":1208,"high":1415,"low":1173,"close":1313,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1313},"2026-02-17",-0.26,-3.95,1317800,{"date":1432,"open":1306,"high":1433,"low":1191,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-13",6.67,6.58,0.48,7.87,1936200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1254,"change":339,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1254},"2026-02-12",6.39,6.53,5.55,-3.94,4654200,{"date":1446,"open":1447,"high":1448,"low":1325,"close":1325,"change":189,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1325},"2026-02-11",7.41,7.44,-14.07,3613900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":472,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-10",7.82,8.09,7.26,7.39,-4.27,1771700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":420,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-09",8.12,8.38,7.72,-5.28,1602700,{"date":1467,"open":1468,"high":1469,"low":1463,"close":1135,"change":483,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1135},"2026-02-06",7.88,8.32,3.82,1628400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1410,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-05",8.13,8.2,7.81,7.85,-3.92,1415500,{"date":1481,"open":1482,"high":1483,"low":1125,"close":1484,"change":976,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-04",8.37,8.5,8.17,-0.61,1676200,{"date":1488,"open":1489,"high":1490,"low":1461,"close":1118,"change":356,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1118},"2026-02-03",8.63,8.7,-5.19,1158000,{"date":1494,"open":1174,"high":1495,"low":1496,"close":1497,"change":814,"percent_change":1113,"volume":1498,"transactions":9,"vwap":1497},"2026-02-02",8.77,8.47,8.67,969100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1428,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-30",8.89,9,8.61,8.62,-2.93,985800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1265,"change":532,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1265},"2026-01-29",8.73,8.93,8.65,2.19,1265400,{"date":1515,"open":1081,"high":1516,"low":1504,"close":1517,"change":554,"percent_change":249,"volume":1518,"transactions":9,"vwap":1517},"2026-01-28",9.23,8.69,913200,{"date":1520,"open":855,"high":1081,"low":1134,"close":1521,"change":976,"percent_change":850,"volume":1522,"transactions":9,"vwap":1521},"2026-01-27",8.98,1360800,{"date":1524,"open":1071,"high":1071,"low":1502,"close":1064,"change":718,"percent_change":1443,"volume":1525,"transactions":9,"vwap":1064},"2026-01-26",701800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":512,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-23",9.45,9.48,9.2,9.4,-1.05,980200,{"date":1535,"open":1072,"high":1065,"low":1080,"close":1536,"change":1083,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-22",9.5,1.06,809200,{"date":1540,"open":1541,"high":1542,"low":1105,"close":1531,"change":1366,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1531},"2026-01-21",9.46,9.56,1.62,1439600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":771,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-20",9.71,9.75,9.14,9.25,-7.13,1420100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1366,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-16",9.74,9.98,9.67,9.96,1.53,885200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":142,"percent_change":89,"volume":1567,"transactions":9,"vwap":1566},"2026-01-15",9.54,9.99,9.49,9.81,889500,{"date":1569,"open":1563,"high":1058,"low":1082,"close":1565,"change":188,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1565},"2026-01-14",-1.25,1324700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":890,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-13",10.14,10.37,9.53,9.61,-4.38,1124900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":815,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-12",9.59,10.09,9.41,10.05,3.4,1621100,{"date":1589,"open":1095,"high":1585,"low":1563,"close":1058,"change":956,"percent_change":357,"volume":1590,"transactions":9,"vwap":1058},"2026-01-09",2565400,{"date":1592,"open":1585,"high":1593,"low":1564,"close":1594,"change":188,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-08",10.32,10.08,-1.18,921300,{"date":1598,"open":1599,"high":1600,"low":934,"close":1601,"change":228,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-07",10.83,10.85,10.2,-4.76,1096200,{"date":1605,"open":974,"high":974,"low":987,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-06",10.71,-0.27,-2.46,1417300,{"date":1611,"open":1612,"high":235,"low":1613,"close":1614,"change":1428,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-05",11.04,10.48,10.98,-2.31,1405400,{"date":1618,"open":1619,"high":1010,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-02",11.05,10.58,11.24,0.41,3.79,1401500,{"date":1626,"open":1627,"high":1628,"low":1606,"close":1599,"change":227,"percent_change":850,"volume":1629,"transactions":9,"vwap":1599},"2025-12-31",10.91,11.13,1072300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":22,"percent_change":918,"volume":1636,"transactions":9,"vwap":1635},"2025-12-30",10.36,10.93,10.33,10.89,886300,{"date":1638,"open":1575,"high":1639,"low":1640,"close":1632,"change":338,"percent_change":554,"volume":1641,"transactions":9,"vwap":1632},"2025-12-29",10.41,10.15,1174700,{"date":1643,"open":1593,"high":1644,"low":1645,"close":1002,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1002},"2025-12-26",10.51,10.12,0.12,1.17,796300,{"date":1650,"open":1651,"high":1634,"low":1558,"close":1652,"change":1653,"percent_change":1083,"volume":1654,"transactions":9,"vwap":1652},"2025-12-24",10.28,10.27,0.01,625100,{"date":1656,"open":1657,"high":1052,"low":1658,"close":1659,"change":1295,"percent_change":1295,"volume":1660,"transactions":9,"vwap":1659},"2025-12-23",10.17,10.06,10.26,2305600,{"date":1662,"open":1663,"high":1635,"low":1664,"close":1659,"change":227,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1659},"2025-12-22",10.44,10.24,-0.58,1938300,{"date":1668,"open":1651,"high":1669,"low":1670,"close":1593,"change":1671,"percent_change":389,"volume":1672,"transactions":9,"vwap":1593},"2025-12-19",10.43,10.1,0.03,2131800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":431,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-18",11.12,11.18,10.18,10.29,-6.54,2544100,{"date":1682,"open":18,"high":225,"low":1599,"close":1033,"change":1257,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1033},"2025-12-17",-4.59,2042800,{"date":1686,"open":244,"high":954,"low":289,"close":197,"change":651,"percent_change":1687,"volume":1688,"transactions":9,"vwap":197},"2025-12-16",-4.31,1465300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":955,"change":512,"percent_change":1043,"volume":1694,"transactions":9,"vwap":955},"2025-12-15",12.18,12.4,12,1107900,{"date":1696,"open":553,"high":931,"low":954,"close":355,"change":1570,"percent_change":1697,"volume":1698,"transactions":9,"vwap":355},"2025-12-12",-9.32,1504700,{"date":1700,"open":1701,"high":1702,"low":922,"close":860,"change":1703,"percent_change":309,"volume":1704,"transactions":9,"vwap":860},"2025-12-11",13.56,14.21,-0.04,797900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":765,"volume":1712,"transactions":9,"vwap":1710},"2025-12-10",13.31,13.88,13.09,13.45,0.07,1180200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":915,"change":453,"percent_change":752,"volume":1718,"transactions":9,"vwap":915},"2025-12-09",13.1,13.7,13.04,1147900,{"date":1720,"open":1721,"high":931,"low":1722,"close":1723,"change":309,"percent_change":473,"volume":1724,"transactions":9,"vwap":1723},"2025-12-08",13.49,12.91,13.18,1085000,{"date":1726,"open":541,"high":1727,"low":386,"close":375,"change":830,"percent_change":1728,"volume":1729,"transactions":9,"vwap":375},"2025-12-05",13.96,-0.59,1814200,{"date":1731,"open":499,"high":842,"low":914,"close":1701,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1701},"2025-12-04",-0.38,-2.73,1312000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1607,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-03",14.05,14.18,13.63,13.94,-1.9,1290000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1702,"change":152,"percent_change":991,"volume":1748,"transactions":9,"vwap":1702},"2025-12-02",14.04,14.95,13.85,1223400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":502,"change":1295,"percent_change":1295,"volume":1754,"transactions":9,"vwap":502},"2025-12-01",13.72,14.14,13.51,867414,{"date":1756,"open":1757,"high":1752,"low":1758,"close":502,"change":633,"percent_change":90,"volume":1759,"transactions":9,"vwap":502},"2025-11-28",13.23,13.02,469400,{"date":1761,"open":1762,"high":1763,"low":1709,"close":1751,"change":727,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1751},"2025-11-26",13.16,13.79,4.26,608343,{"date":1767,"open":1768,"high":1753,"low":1768,"close":1762,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1762},"2025-11-25",12.46,0.7,5.62,974571,{"date":1773,"open":1774,"high":592,"low":1775,"close":1768,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1768},"2025-11-24",12.25,11.83,0.28,2.3,1413343,{"date":1780,"open":247,"high":1768,"low":247,"close":1691,"change":54,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1691},"2025-11-21",4.19,1290743,{"date":1784,"open":1049,"high":377,"low":247,"close":247,"change":1074,"percent_change":1785,"volume":1786,"transactions":9,"vwap":247},"2025-11-20",-2.34,1340671,{"date":1788,"open":377,"high":377,"low":297,"close":244,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":244},"2025-11-19",-0.63,-5,1803229,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":831,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-18",12.95,13.37,12.53,12.6,-4.26,1131743,{"date":1801,"open":613,"high":660,"low":1758,"close":1762,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1762},"2025-11-17",-1.4,-9.62,1742271,{"date":1806,"open":1752,"high":1807,"low":1808,"close":1809,"change":462,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-14",14.7,13.93,14.56,1.46,1231029,{"date":1813,"open":1814,"high":809,"low":1815,"close":428,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":428},"2025-11-13",14.98,14.28,-0.7,-4.65,1255886,{"date":1820,"open":802,"high":1821,"low":452,"close":889,"change":1822,"percent_change":1004,"volume":1823,"transactions":9,"vwap":889},"2025-11-12",15.26,-0.07,1527786,{"date":1825,"open":1826,"high":895,"low":1814,"close":802,"change":1074,"percent_change":1827,"volume":1828,"transactions":9,"vwap":802},"2025-11-11",15.47,-1.82,699157,{"date":1830,"open":1831,"high":1831,"low":889,"close":820,"change":623,"percent_change":1832,"volume":1833,"transactions":9,"vwap":820},"2025-11-10",15.89,-2.22,467700,{"date":1835,"open":741,"high":1836,"low":820,"close":1837,"change":462,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-07",16.030001,15.75,1.35,626457,{"date":1841,"open":1842,"high":1843,"low":1826,"close":741,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":741},"2025-11-06",16.73,17.15,-1.33,-7.88,622257,{"date":1848,"open":1821,"high":1849,"low":613,"close":733,"change":1850,"percent_change":1164,"volume":1851,"transactions":9,"vwap":733},"2025-11-05",17.08,1.12,1553643,{"date":1853,"open":1854,"high":1855,"low":741,"close":1837,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1837},"2025-11-04",16.59,17.01,-1.12,-6.64,1026486,{"date":1860,"open":733,"high":1861,"low":1862,"close":733,"change":909,"percent_change":861,"volume":1863,"transactions":9,"vwap":733},"2025-11-03",17.5,16.66,898214,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1849,"change":1711,"percent_change":1622,"volume":1869,"transactions":9,"vwap":1849},"2025-10-31",16.94,17.43,16.8,1005543,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1855,"change":727,"percent_change":1586,"volume":1875,"transactions":9,"vwap":1855},"2025-10-30",16.31,17.64,16.17,1156229,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-29",17.22,16.45,-0.91,-5.24,856629,{"date":1884,"open":1861,"high":1885,"low":1866,"close":1886,"change":909,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-28",17.71,17.36,-1.2,785900,{"date":1890,"open":1891,"high":1892,"low":1861,"close":1893,"change":838,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-27",17.78,17.92,17.57,-0.79,372743,{"date":1897,"open":1898,"high":1898,"low":1873,"close":1885,"change":1074,"percent_change":926,"volume":1899,"transactions":9,"vwap":1885},"2025-10-24",18.27,320471,{"date":1901,"open":1902,"high":1903,"low":1891,"close":1904,"change":1711,"percent_change":878,"volume":1905,"transactions":9,"vwap":1904},"2025-10-23",18.059999,18.41,17.99,277286,{"date":1907,"open":1902,"high":1898,"low":1885,"close":1892,"change":838,"percent_change":281,"volume":1908,"transactions":9,"vwap":1892},"2025-10-22",343071,{"date":1910,"open":1911,"high":1912,"low":1891,"close":1902,"change":462,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1902},"2025-10-21",17.85,18.62,1.18,410814,{"date":1916,"open":1898,"high":1912,"low":1873,"close":1911,"change":1074,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1911},"2025-10-20",-1.54,395229,{"date":1920,"open":1898,"high":1921,"low":1873,"close":1922,"change":909,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-17",18.76,18.13,-1.15,652314,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1578,"volume":1931,"transactions":9,"vwap":1929},"2025-10-16",19.46,18.2,18.34,-0.84,478500,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-15",18.48,19.32,19.18,0.91,4.98,1008857,{"date":1941,"open":1867,"high":1942,"low":1886,"close":1898,"change":727,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1898},"2025-10-14",18.55,3.16,751543,{"date":1946,"open":1911,"high":1929,"low":1893,"close":1885,"change":633,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1885},"2025-10-13",0.8,604186,{"date":1950,"open":1934,"high":1942,"low":1893,"close":1893,"change":1930,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1893},"2025-10-10",-4.56,734786,{"date":1954,"open":1955,"high":1956,"low":1903,"close":1903,"change":1532,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1903},"2025-10-09",19.39,19.53,-5.4,513986,{"date":1960,"open":1961,"high":1927,"low":1921,"close":1927,"change":727,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1927},"2025-10-08",18.97,2.96,457600,{"date":1965,"open":1966,"high":26,"low":1967,"close":1966,"change":1822,"percent_change":718,"volume":1968,"transactions":9,"vwap":1966},"2025-10-07",18.9,18.83,362171,{"date":1970,"open":1936,"high":1935,"low":1921,"close":1961,"change":1822,"percent_change":718,"volume":1971,"transactions":9,"vwap":1961},"2025-10-06",436214,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1822,"percent_change":718,"volume":1977,"transactions":9,"vwap":1976},"2025-10-03",19.25,19.6,19.040001,254271,{"date":1979,"open":1976,"high":1936,"low":1967,"close":1980,"change":1295,"percent_change":1295,"volume":1981,"transactions":9,"vwap":1980},"2025-10-02",19.11,337014,{"date":1983,"open":1956,"high":1984,"low":1980,"close":1980,"change":909,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1980},"2025-10-01",20.09,-1.09,598314,{"date":1988,"open":1967,"high":1927,"low":1967,"close":1935,"change":462,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1935},"2025-09-30",1.1,531486,{"date":1992,"open":1942,"high":26,"low":1898,"close":1980,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1980},"2025-09-29",0.98,5.41,650129,{"date":1997,"open":1928,"high":1967,"low":1902,"close":1922,"change":838,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1922},"2025-09-26",-0.77,437800,{"date":2001,"open":1912,"high":2002,"low":1922,"close":1898,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1898},"2025-09-25",18.69,-0.42,-2.25,584957,{"date":2007,"open":1974,"high":1974,"low":2002,"close":2002,"change":2003,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2002},"2025-09-24",-2.2,580543,{"date":2011,"open":1955,"high":2012,"low":1961,"close":1980,"change":1074,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1980},"2025-09-23",19.95,-1.44,355557,{"date":2016,"open":1974,"high":1956,"low":1966,"close":1955,"change":1822,"percent_change":956,"volume":2017,"transactions":9,"vwap":1955},"2025-09-22",640829,{"date":2019,"open":2020,"high":2020,"low":1976,"close":1927,"change":831,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1927},"2025-09-19",20.02,-2.8,2622043,{"date":2024,"open":1955,"high":1984,"low":1955,"close":2020,"change":727,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2020},"2025-09-18",2.88,514357,{"date":2028,"open":1984,"high":2029,"low":1935,"close":1927,"change":1789,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1927},"2025-09-17",20.58,-3.14,599057,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1984,"change":1822,"percent_change":623,"volume":2037,"transactions":9,"vwap":1984},"2025-09-16",20.23,20.3,19.81,362414,{"date":2039,"open":2040,"high":2040,"low":1975,"close":2041,"change":2003,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-15",21,20.16,-2.04,721700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2029,"change":1822,"percent_change":378,"volume":2049,"transactions":9,"vwap":2029},"2025-09-12",20.72,21.07,20.51,588129,{"date":2051,"open":2035,"high":2052,"low":1984,"close":2053,"change":152,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-11",20.93,20.65,1.72,971243,{"date":2057,"open":2058,"high":2059,"low":2041,"close":2035,"change":1074,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2035},"2025-09-10",20.44,20.79,-1.36,703329,{"date":2063,"open":2064,"high":2064,"low":2048,"close":2029,"change":1816,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2029},"2025-09-09",21.56,-3.29,553986,{"date":2068,"open":2069,"high":176,"low":2040,"close":2069,"change":909,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-08",21.28,-0.98,870257,{"date":2073,"open":2035,"high":2074,"low":2075,"close":2076,"change":1016,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-05",21.63,19.88,21.49,7.34,1874100,{"date":2080,"open":1955,"high":2034,"low":1955,"close":2020,"change":152,"percent_change":1328,"volume":2081,"transactions":9,"vwap":2020},"2025-09-04",848329,{"date":2083,"open":1956,"high":2036,"low":1935,"close":26,"change":1295,"percent_change":1295,"volume":2084,"transactions":9,"vwap":26},"2025-09-03",785386,{"date":2086,"open":1966,"high":2020,"low":1966,"close":26,"change":1295,"percent_change":1295,"volume":2087,"transactions":9,"vwap":26},"2025-09-02",968357,{"date":2089,"open":2036,"high":2075,"low":1974,"close":26,"change":1822,"percent_change":623,"volume":2090,"transactions":9,"vwap":26},"2025-08-29",548371,{"date":2092,"open":1984,"high":1984,"low":1980,"close":2093,"change":1074,"percent_change":1802,"volume":2094,"transactions":9,"vwap":2093},"2025-08-28",19.74,1002100,{"date":2096,"open":1967,"high":1984,"low":2002,"close":2020,"change":533,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2020},"2025-08-27",7.12,1295271,{"date":2100,"open":2002,"high":1976,"low":1934,"close":2002,"change":1295,"percent_change":1295,"volume":2101,"transactions":9,"vwap":2002},"2025-08-26",2769057,{"date":2103,"open":1975,"high":1975,"low":1934,"close":2002,"change":838,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2002},"2025-08-25",-0.74,843329,{"date":2107,"open":1903,"high":1935,"low":1929,"close":1967,"change":727,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1967},"2025-08-22",3.07,878443,{"date":2111,"open":1904,"high":1903,"low":1892,"close":1898,"change":1711,"percent_change":147,"volume":2112,"transactions":9,"vwap":1898},"2025-08-21",772957,{"date":2114,"open":1966,"high":1976,"low":1922,"close":1928,"change":1789,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1928},"2025-08-20",-3.35,640686,{"date":2118,"open":1921,"high":1935,"low":1912,"close":1967,"change":462,"percent_change":117,"volume":2119,"transactions":9,"vwap":1967},"2025-08-19",795271,{"date":2121,"open":1966,"high":1935,"low":1934,"close":1912,"change":909,"percent_change":1856,"volume":2122,"transactions":9,"vwap":1912},"2025-08-18",737300,{"date":2124,"open":1921,"high":1974,"low":1929,"close":1967,"change":152,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1967},"2025-08-15",1.89,1227886,{"date":2128,"open":1902,"high":1976,"low":1873,"close":1934,"change":633,"percent_change":963,"volume":2129,"transactions":9,"vwap":1934},"2025-08-14",689829,{"date":2131,"open":1861,"high":1903,"low":1861,"close":1929,"change":1937,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1929},"2025-08-13",5.22,910186,{"date":2135,"open":2136,"high":1893,"low":1855,"close":1867,"change":152,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1867},"2025-08-12",17.29,2.05,685843,{"date":2140,"open":1873,"high":1911,"low":1849,"close":1849,"change":2003,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1849},"2025-08-11",-2.4,702629,{"date":2144,"open":1891,"high":1929,"low":1886,"close":1861,"change":1930,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1861},"2025-08-08",-4.58,1027214,{"date":2148,"open":1980,"high":1980,"low":1911,"close":1929,"change":319,"percent_change":379,"volume":2149,"transactions":9,"vwap":1929},"2025-08-07",934443,{"date":2151,"open":1928,"high":1975,"low":1904,"close":1967,"change":61,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1967},"2025-08-06",6.75,1101100,{"date":2155,"open":733,"high":1885,"low":1868,"close":1873,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1873},"2025-08-05",0.77,4.56,1010971,{"date":2160,"open":1855,"high":1867,"low":1868,"close":733,"change":1295,"percent_change":1295,"volume":2161,"transactions":9,"vwap":733},"2025-08-04",493786,{"date":2163,"open":1843,"high":1886,"low":1862,"close":733,"change":1074,"percent_change":2164,"volume":2165,"transactions":9,"vwap":733},"2025-08-01",-1.63,807300,{"date":2167,"open":1842,"high":2136,"low":1862,"close":1843,"change":462,"percent_change":933,"volume":2168,"transactions":9,"vwap":1843},"2025-07-31",817357,{"date":2170,"open":1866,"high":1861,"low":1862,"close":1866,"change":909,"percent_change":698,"volume":2171,"transactions":9,"vwap":1866},"2025-07-30",1039729,{"date":2173,"open":1849,"high":2136,"low":1855,"close":1843,"change":462,"percent_change":933,"volume":2174,"transactions":9,"vwap":1843},"2025-07-29",594900,{"date":2176,"open":1861,"high":1893,"low":733,"close":1866,"change":1816,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1866},"2025-07-28",-3.97,511129,{"date":2180,"open":1893,"high":1911,"low":1878,"close":1873,"change":633,"percent_change":1947,"volume":2181,"transactions":9,"vwap":1873},"2025-07-25",307057,{"date":2183,"open":1904,"high":1898,"low":1867,"close":1861,"change":1816,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1861},"2025-07-24",-3.85,491643,{"date":2187,"open":1904,"high":1929,"low":1873,"close":1928,"change":462,"percent_change":1647,"volume":2188,"transactions":9,"vwap":1928},"2025-07-23",512357,{"date":2190,"open":1885,"high":1942,"low":1885,"close":1904,"change":152,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1904},"2025-07-22",1.98,753843,{"date":2194,"open":1922,"high":1929,"low":1873,"close":1873,"change":909,"percent_change":1595,"volume":2195,"transactions":9,"vwap":1873},"2025-07-21",338386,{"date":2197,"open":1928,"high":1934,"low":1861,"close":1911,"change":1074,"percent_change":1917,"volume":2198,"transactions":9,"vwap":1911},"2025-07-18",853257,{"date":2200,"open":1980,"high":1935,"low":1922,"close":1922,"change":2070,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1922},"2025-07-17",-5.13,1079586,{"date":2204,"open":1935,"high":2020,"low":1967,"close":1980,"change":623,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1980},"2025-07-16",-1.8,908786,{"date":2208,"open":2012,"high":2048,"low":1955,"close":1927,"change":319,"percent_change":1608,"volume":2209,"transactions":9,"vwap":1927},"2025-07-15",946214,{"date":2211,"open":2075,"high":2035,"low":26,"close":2012,"change":1295,"percent_change":1295,"volume":2212,"transactions":9,"vwap":2012},"2025-07-14",824229,{"date":2214,"open":1955,"high":1984,"low":1936,"close":2012,"change":1711,"percent_change":152,"volume":2215,"transactions":9,"vwap":2012},"2025-07-11",1100886,{"date":2217,"open":1974,"high":2041,"low":1976,"close":2075,"change":727,"percent_change":1379,"volume":2218,"transactions":9,"vwap":2075},"2025-07-10",1152543,{"date":2220,"open":1961,"high":1956,"low":1961,"close":1935,"change":152,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1935},"2025-07-09",1.85,931614,{"date":2224,"open":1976,"high":1975,"low":1921,"close":1961,"change":1711,"percent_change":1250,"volume":2225,"transactions":9,"vwap":1961},"2025-07-08",1265471,{"date":2227,"open":1966,"high":1927,"low":2002,"close":1966,"change":838,"percent_change":2104,"volume":2228,"transactions":9,"vwap":1966},"2025-07-07",1301800,{"date":2230,"open":1961,"high":1927,"low":1967,"close":1976,"change":462,"percent_change":1850,"volume":2231,"transactions":9,"vwap":1976},"2025-07-03",601814,{"date":2233,"open":1955,"high":1955,"low":1942,"close":1967,"change":623,"percent_change":1827,"volume":2234,"transactions":9,"vwap":1967},"2025-07-02",2718700,{"date":2236,"open":1976,"high":1935,"low":1934,"close":1936,"change":1295,"percent_change":1295,"volume":2237,"transactions":9,"vwap":1936},"2025-07-01",1451729,{"date":2239,"open":1961,"high":1927,"low":1912,"close":1936,"change":1776,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1936},"2025-06-30",1.48,1248114,{"date":2243,"open":1966,"high":1976,"low":1898,"close":1966,"change":633,"percent_change":269,"volume":2244,"transactions":9,"vwap":1966},"2025-06-27",4849929,{"date":2246,"open":1966,"high":1974,"low":1942,"close":1921,"change":1822,"percent_change":718,"volume":2247,"transactions":9,"vwap":1921},"2025-06-26",1424129,{"date":2249,"open":1967,"high":1974,"low":1902,"close":1967,"change":909,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1967},"2025-06-25",-1.1,1097800,{"date":2253,"open":26,"high":2075,"low":1961,"close":1976,"change":831,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1976},"2025-06-24",-2.86,1110057,{"date":2257,"open":1956,"high":2020,"low":1967,"close":1975,"change":909,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1975},"2025-06-23",-1.06,1263743,{"date":2261,"open":2036,"high":2262,"low":1975,"close":2036,"change":1711,"percent_change":152,"volume":2263,"transactions":9,"vwap":2036},"2025-06-20",20.37,2279757,{"date":2265,"open":1935,"high":1984,"low":1921,"close":2093,"change":2266,"percent_change":943,"volume":2267,"transactions":9,"vwap":2093},"2025-06-18",0.42,1968000,{"date":2269,"open":2020,"high":2053,"low":1980,"close":1935,"change":1711,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1935},"2025-06-17",0.36,2130886,{"date":2273,"open":2036,"high":2046,"low":1974,"close":1974,"change":1711,"percent_change":2270,"volume":2274,"transactions":9,"vwap":1974},"2025-06-16",7130529,{"date":2276,"open":1922,"high":1975,"low":1892,"close":1936,"change":2266,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1936},"2025-06-13",2.24,3648286,{"date":2280,"open":1975,"high":1975,"low":1928,"close":1921,"change":2281,"percent_change":1107,"volume":2282,"transactions":9,"vwap":1921},"2025-06-12",1.4,8664957,{"date":2284,"open":1886,"high":1904,"low":1855,"close":1886,"change":1776,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1886},"2025-06-11",1.64,526886,{"date":2288,"open":1874,"high":1843,"low":1837,"close":1849,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1849},"2025-06-10",1.05,6.55,234414,{"date":2293,"open":1868,"high":733,"low":2294,"close":1836,"change":2003,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1836},"2025-06-09",15.68,-2.55,392557,{"date":2298,"open":1821,"high":1862,"low":809,"close":1879,"change":2299,"percent_change":1634,"volume":2300,"transactions":9,"vwap":1879},"2025-06-06",1.54,646557,{"date":2302,"open":1814,"high":809,"low":1809,"close":452,"change":1295,"percent_change":1295,"volume":2303,"transactions":9,"vwap":452},"2025-06-05",221086,{"date":2305,"open":502,"high":763,"low":582,"close":452,"change":1850,"percent_change":1461,"volume":2306,"transactions":9,"vwap":452},"2025-06-04",1003129,{"date":2308,"open":1762,"high":1752,"low":385,"close":1763,"change":1769,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1763},"2025-06-03",5.35,588871,{"date":2312,"open":385,"high":582,"low":1768,"close":1709,"change":1711,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1709},"2025-06-02",0.54,258814,{"date":2316,"open":1763,"high":502,"low":2317,"close":1758,"change":1930,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1758},"2025-05-30",12.81,-6.06,936443,{"date":2321,"open":1753,"high":2322,"low":582,"close":502,"change":152,"percent_change":2323,"volume":2324,"transactions":9,"vwap":502},"2025-05-29",14.07,2.59,202857,{"date":2326,"open":1763,"high":1808,"low":1709,"close":1753,"change":623,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1753},"2025-05-28",-2.53,274914,{"date":2330,"open":1795,"high":2331,"low":1762,"close":502,"change":1769,"percent_change":2332,"volume":2333,"transactions":9,"vwap":502},"2025-05-27",14,5.32,283571,{"date":2335,"open":922,"high":922,"low":592,"close":1762,"change":1074,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1762},"2025-05-23",-2.08,350257,{"date":2339,"open":1709,"high":1808,"low":2317,"close":582,"change":633,"percent_change":2289,"volume":2340,"transactions":9,"vwap":582},"2025-05-22",475757,{"date":2342,"open":2343,"high":2331,"low":1709,"close":922,"change":1789,"percent_change":2344,"volume":2345,"transactions":9,"vwap":922},"2025-05-21",13.65,-4.52,432757,{"date":2347,"open":1815,"high":2348,"low":1763,"close":1808,"change":831,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1808},"2025-05-20",14.42,-3.86,347300,{"date":2352,"open":1752,"high":1807,"low":2331,"close":613,"change":1822,"percent_change":2353,"volume":2354,"transactions":9,"vwap":613},"2025-05-19",-0.48,291586,{"date":2356,"open":2357,"high":889,"low":428,"close":1809,"change":623,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1809},"2025-05-16",14.84,-2.35,320614,{"date":2361,"open":2348,"high":1814,"low":428,"close":452,"change":1776,"percent_change":2362,"volume":2363,"transactions":9,"vwap":452},"2025-05-15",1.91,314686,{"date":2365,"open":1826,"high":741,"low":1809,"close":660,"change":2070,"percent_change":2366,"volume":2367,"transactions":9,"vwap":660},"2025-05-14",-6.28,424357,{"date":2369,"open":733,"high":1849,"low":741,"close":895,"change":2070,"percent_change":2370,"volume":2371,"transactions":9,"vwap":895},"2025-05-13",-5.91,277129,{"date":2373,"open":2374,"high":1843,"low":1874,"close":1854,"change":1769,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1854},"2025-05-12",16.52,4.41,494514,{"date":2378,"open":2379,"high":1874,"low":2294,"close":1831,"change":1295,"percent_change":1295,"volume":2380,"transactions":9,"vwap":1831},"2025-05-09",15.96,184414,{"date":2382,"open":1862,"high":1862,"low":895,"close":1831,"change":1822,"percent_change":890,"volume":2383,"transactions":9,"vwap":1831},"2025-05-08",326000,{"date":2385,"open":2386,"high":1879,"low":763,"close":2379,"change":152,"percent_change":2277,"volume":2387,"transactions":9,"vwap":2379},"2025-05-07",15.82,321400,{"date":2389,"open":802,"high":2386,"low":660,"close":895,"change":1295,"percent_change":1295,"volume":2390,"transactions":9,"vwap":895},"2025-05-06",362457,{"date":2392,"open":1872,"high":1843,"low":741,"close":895,"change":909,"percent_change":1844,"volume":2393,"transactions":9,"vwap":895},"2025-05-05",570586,{"date":2395,"open":741,"high":2396,"low":1821,"close":2386,"change":727,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2386},"2025-05-02",16.1,3.67,256657,{"date":2400,"open":613,"high":895,"low":428,"close":1821,"change":1937,"percent_change":1424,"volume":2401,"transactions":9,"vwap":1821},"2025-05-01",317900,{"date":2403,"open":1702,"high":2348,"low":1762,"close":428,"change":1822,"percent_change":319,"volume":2404,"transactions":9,"vwap":428},"2025-04-30",415471,{"date":2406,"open":820,"high":820,"low":428,"close":2348,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2348},"2025-04-29",-1.26,-8.04,347471,{"date":2411,"open":820,"high":1831,"low":802,"close":2294,"change":633,"percent_change":68,"volume":2412,"transactions":9,"vwap":2294},"2025-04-28",195729,{"date":2414,"open":1826,"high":1837,"low":1821,"close":741,"change":838,"percent_change":690,"volume":2415,"transactions":9,"vwap":741},"2025-04-25",247914,{"date":2417,"open":2294,"high":1874,"low":763,"close":2294,"change":1295,"percent_change":1295,"volume":2418,"transactions":9,"vwap":2294},"2025-04-24",306829,{"date":2420,"open":1874,"high":1868,"low":895,"close":2294,"change":1711,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2294},"2025-04-23",0.45,258800,{"date":180,"open":1837,"high":2396,"low":889,"close":895,"change":838,"percent_change":690,"volume":2424,"transactions":9,"vwap":895},345271]