[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAWK":3,"homepage-market-summary":29,"stock-historical-HAWK":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HAWK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"HawkEye 360, Inc.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Hawkeye 360 Inc operates in the signals intelligence (SIGINT) and defense technology sector. It provides end-to-end signals intelligence solutions integrated into national security systems for the United States and allied customers. Its offerings include radio frequency data and related insights to support defense operations. The company is involved across the value chain, including satellite design and manufacturing, data collection, and data processing and analysis. It generates revenue prominently from fixed price contract arrangements for RF signal mapping products that are used to analyze and track radio waves.","Herndon, VA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},14.81,14.84,15.12,14.51,14.73,0.08,0.54,1011450.399619,12909,14.7689,35.73,1290291.8777561942,1.4,103,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":25,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},1290292,132900063.408888,-56.44,"2026-05-07",[179,180,189,200,211,222,233,244,255,265,275,285,296,306,314,322,332,342,353,364,375,385,395,406,417,428,437,447,458,469,479,489,499,510,520,530,541,551,562,572,582,591,602,612,623,632,643,653,663,673,683,693,703,714,724,731,740,748,756,765,771,778,787,794,802,809,815,824,832,840,849,858,865,873,880,888,894,902,910,918,926,935,944,952,959,968,976,984,993,1001,1009,1018,1027,1034,1042,1051,1060,1069,1078,1087,1095,1102,1111],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":17,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",15.06,14.57,-0.37,-2.45,1600756.224298,17779,14.7672,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",15.36,15.52,15,15.1,-0.28,-1.82,1373265.193454,14408,15.2807,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",15.62,15.75,15.25,15.38,-0.13,-0.84,1210916.110679,10111,15.4148,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",15.95,16.05,15.46,15.51,-0.59,-3.66,681829.588656,9068,15.6552,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",16.06,16.47,15.86,16.1,0.1,0.62,901929.73563,10958,16.1522,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",15.81,16.33,15.53,16,0.17,1.07,1351219.894177,14651,15.9329,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",15.82,16.13,15.6447,15.83,-0.14,-0.88,1087388.851603,15282,15.8874,{"date":256,"open":225,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",16.6,15.45,15.97,-0.29,-1.78,2279032.356595,18839,15.9428,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":111,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",16.31,16.49,16.1301,16.26,-0.06,1065488.828167,15127,16.3232,{"date":276,"open":277,"high":278,"low":224,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",17.25,17.29,16.27,-1.01,-5.84,3631708.292851,14857,16.2942,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",17,17.42,16.8,17.28,1.11,6.86,1582630.14036,19316,17.1053,{"date":297,"open":225,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",16.53,16.01,16.17,-0.32,-1.94,1023316.549698,14013,16.2376,{"date":307,"open":225,"high":308,"low":299,"close":268,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",16.77,0.11,0.67,932432.897949,13676,16.4382,{"date":315,"open":214,"high":316,"low":317,"close":318,"change":20,"percent_change":52,"volume":319,"transactions":320,"vwap":321},"2026-09-14",16.92,15.71,16.38,1464504.45041,20364,16.4899,{"date":323,"open":324,"high":308,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",16.52,16.15,16.3,-0.12,-0.73,1023754.502928,24962,16.3977,{"date":333,"open":300,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",17.2,16.04,16.42,-0.03,-0.18,1186522.546317,16302,16.6512,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",17.54,17.68,16.235,16.45,-1.38,-7.74,1910024.101164,19763,16.6003,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",17.51,17.87,16.91,17.83,0.47,2.71,2053000.769019,22390,17.3881,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",17.21,17.52,17.01,17.36,0.04,0.23,1211729.528773,14748,17.2711,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",18,17.06,17.32,-0.33,-1.87,1582868.508303,17375,17.3569,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",18.25,17.1,17.65,-0.71,-3.87,2562230.547186,23649,17.7001,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",18.73,19,18.01,18.36,-0.6,-3.16,1325021.142886,15235,18.2933,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",19.16,19.88,18.72,18.96,-0.42,-2.17,1264898.286905,14903,18.9631,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",20.47,20.71,19.37,19.38,-1.09,-5.32,768912.493695,10359,19.8804,{"date":429,"open":430,"high":431,"low":432,"close":419,"change":251,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",21.52,21.69,20.02,-4.12,986850.358677,11487,20.4962,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":250,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",21.5,22.25,21.14,21.35,-0.65,598321.242203,8029,21.5287,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",20.66,21.755,20.5,21.49,1.15,5.65,685760.305674,9932,21.2759,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",21.45,21.51,20.23,20.34,-1.11,-5.17,757990.904135,10411,20.6169,{"date":470,"open":471,"high":472,"low":473,"close":460,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",21.88,22.45,21.38,-0.16,-0.74,871628.040842,9664,21.8825,{"date":480,"open":481,"high":471,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",21.78,20.91,21.61,-0.3,-1.37,636208.6622,8575,21.2599,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",22.33,21.2,21.91,0.02,0.09,1034213.879923,13351,21.6993,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",22.87,23.7199,21.8,21.89,-1.27,-5.48,775848.397871,10805,22.2389,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":146,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",22.99,23.7,22.3,23.16,1.67,1242241.374715,18143,23.1978,{"date":521,"open":522,"high":523,"low":430,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",24,24.71,22.78,-1.59,-6.52,1708199.308912,22005,22.4422,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",24.2,24.6995,23.55,24.37,-0.36,-1.46,1057446.101361,12875,24.1739,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":536,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",25.34,25.45,24.28,24.73,-1.43,650411.042034,8843,24.7252,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",25.1,25.71,24.525,25.09,-0.1,-0.4,788371.616174,10392,25.1433,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",25.15,25.7,24.62,25.19,0,450866.957763,10207,25.0365,{"date":573,"open":574,"high":575,"low":576,"close":567,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",24.78,25.35,24.05,0.48,1.94,701794.346848,10809,24.9995,{"date":583,"open":584,"high":585,"low":534,"close":523,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",23.79,25.345,1.18,5.01,646724.401127,12222,24.3864,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",24.11,24.65,23.44,23.53,-0.77,-3.17,694835.84655,9498,23.7241,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":578,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",22.65,24.84,22.595,24.3,8.68,1445036.304911,17709,24.2644,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",21.11,22.655,21.0317,22.36,1.16,5.47,1158149.07596,14544,22.2837,{"date":624,"open":625,"high":626,"low":627,"close":492,"change":628,"percent_change":360,"volume":629,"transactions":630,"vwap":631},"2026-07-31",20.75,21.3,20.27,0.56,1039012.413284,11261,21.0512,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",19.13,20.83,18.7,20.64,1.64,8.63,545056.168866,8063,20.2019,{"date":644,"open":645,"high":646,"low":647,"close":398,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",20.01,20.19,18.8,-1.23,-6.08,730614.707919,8193,19.2204,{"date":654,"open":655,"high":656,"low":657,"close":462,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",19.56,20.4,19.26,0.45,2.28,713860.241056,9260,19.9288,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":126,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",19.77,20.61,18.85,19.78,2.06,469709.560378,6550,19.612,{"date":674,"open":675,"high":676,"low":677,"close":422,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",20.89,20.9989,19.265,-1.12,-5.46,633561.293632,9048,19.9183,{"date":684,"open":685,"high":686,"low":687,"close":451,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",19.11,20.79,18.64,1.36,7.11,1096498.654508,12354,20.2636,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":158,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",18.65,19.59,18.12,19.14,4.02,1515592.921755,13762,18.8389,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",17.34,18.5988,17.02,18.4,0.96,5.5,2830028.388746,17771,18.0115,{"date":715,"open":716,"high":717,"low":334,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",18.53,18.76,17.44,-1.25,-6.69,1256598.949542,16149,17.5886,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":628,"percent_change":80,"volume":730,"transactions":9,"vwap":729},"2026-07-17",18.059999,19.34,17.91,18.69,745600,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",20.049999,20.1,18.030001,18.13,-2.12,-10.47,1180800,{"date":741,"open":742,"high":449,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",19.97,19.64,20.25,0.84,4.33,757600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":206,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-14",19.63,20.38,19.28,19.41,-0.67,814600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",19.82,20.059999,19.21,19.54,-0.46,-2.3,707900,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":327,"percent_change":401,"volume":770,"transactions":9,"vwap":769},"2026-07-10",20.12,19.25,20,489300,{"date":772,"open":773,"high":627,"low":774,"close":767,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":767},"2026-07-09",19.19,19.1,1.21,6.4,964200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",19.32,20.11,18.83,18.91,-0.93,-4.69,987500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":206,"percent_change":443,"volume":793,"transactions":9,"vwap":792},"2026-07-07",19.7,20.16,18.92,19.84,1139800,{"date":795,"open":796,"high":797,"low":798,"close":742,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":742},"2026-07-06",21.18,21.39,19.75,-1.17,-5.53,574600,{"date":803,"open":804,"high":805,"low":656,"close":441,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":441},"2026-07-02",20.58,22.61,0.77,3.78,1560200,{"date":810,"open":811,"high":492,"low":811,"close":812,"change":813,"percent_change":158,"volume":814,"transactions":9,"vwap":812},"2026-07-01",20.17,20.37,0.15,1927800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",21.75,21.97,19.9,20.22,-1.48,-6.82,1694300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":658,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-29",21.36,22.01,21.01,21.7,2.12,2274400,{"date":833,"open":774,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",21.41,18.71,21.25,1.59,8.09,1508900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",20.9,21.09,19.6,19.66,-1.21,-5.8,804700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",22.98,23.52,20.8,20.87,-2.25,-9.73,896100,{"date":859,"open":442,"high":860,"low":861,"close":862,"change":745,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-23",23.51,21.31,23.12,3.77,1045200,{"date":866,"open":867,"high":868,"low":439,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",22.75,23.040001,22.28,-0.62,-2.71,1007200,{"date":874,"open":544,"high":875,"low":440,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",25.52,22.9,-1.84,-7.44,2410500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":495,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-17",24.01,26.040001,23.4,24.74,0.37,828200,{"date":889,"open":890,"high":567,"low":891,"close":594,"change":892,"percent_change":381,"volume":893,"transactions":9,"vwap":594},"2026-06-16",24.95,23.31,-0.47,1660100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":710,"volume":901,"transactions":9,"vwap":899},"2026-06-15",25.24,25.89,24.15,25.12,1.31,845500,{"date":903,"open":904,"high":905,"low":513,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",25.83,26.08,23.81,-1.83,-7.14,962200,{"date":911,"open":912,"high":904,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",23.3,23.14,25.64,2.26,9.67,1140100,{"date":919,"open":920,"high":921,"low":891,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",23.75,24.96,23.38,-0.96,-3.94,722400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",26.36,26.84,23.07,24.34,-1.95,-7.42,1163200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",25.69,26.5,25.66,26.29,1.1,4.37,1015700,{"date":945,"open":946,"high":947,"low":948,"close":567,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":567},"2026-06-05",26.54,27.61,24.43,-1.7,-6.32,969500,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":807,"volume":958,"transactions":9,"vwap":956},"2026-06-04",25.5,27.43,26.89,0.98,1205000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",29.08,29.16,25.49,25.91,-3.48,-11.84,1625000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":855,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-02",31.35,32.38,28.83,29.39,-7.11,948300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":485,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-01",33.5,33.99,31.37,31.64,-4.15,1725100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",31.9,33.44,30.76,33.0099983,1.04,3.25,1003700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":52,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-28",31.43,33,31.2,31.97,1.56,654100,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",32.41,30.52,31.48,-0.98,-3.02,698800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",30.94,32.95,30.24,32.46,2.01,6.6,1529300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",29.62,31.16,29.4,30.45,0.82,2.77,443100,{"date":1028,"open":1029,"high":997,"low":1030,"close":1031,"change":423,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-21",30.72,29.38,29.63,-3.55,373300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1029,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1029},"2026-05-20",29.65,31.08,29.3,1.22,4.14,533400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",30.66,31.09,29.26,29.5,-1.49,-4.81,862300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",32.6,32.69,30.95,30.99,-1.31,-4.06,850500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",31.5,32.77,30.26,32.3,0.3,0.94,942400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",33.96,33.98,31.66,32,-1.69,-5.02,1507100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",34.58,35.099998,33.4,33.69,-0.97,-2.8,2656100,{"date":1088,"open":1089,"high":25,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",34.5,33.35,34.66,1.47,4.43,3105200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":111,"percent_change":337,"volume":1101,"transactions":9,"vwap":1100},"2026-05-11",32.59,33.82,32.049999,33.19,1611100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-08",33.049999,33.68,32.0099983,33.2,-0.8,-2.35,2575000,{"date":177,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},33.8,34.49,32.5,34,0.2,0.59,11444900]