[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLIT":3,"homepage-market-summary":31,"stock-historical-HLIT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLIT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Harmonic Inc","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Harmonic Inc engaged in broadband access solutions that enable broadband operators to more efficiently and effectively deploy high-speed internet for data, voice, and video services for their customers and versatile and high-performance video delivery software, products, system solutions and services that enable its customers to efficiently create, prepare, store, playout and deliver a full range of high-quality broadcast and streaming video services to consumer devices, including televisions, personal computers, laptops, tablets, and smartphones. It has two segments, Broadband which provides broadband access solutions and related services, and Others; and Video business provides video processing and production and playout solutions and services, and Others.","559","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.22,11.145,11.375,10.97,11.17,0.05,0.45,1488997.334278,14667,11.2128,17.68,8.47,1622980.056156271,29.9,7894,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},7.8,1437099,524541294.095224,27.5,"2025-04-23",[185,186,194,205,215,226,236,245,255,266,275,286,295,304,315,325,335,345,355,365,374,384,392,400,410,420,429,439,448,458,468,479,488,497,508,518,528,539,547,556,563,570,578,587,596,605,613,621,629,640,649,656,665,673,681,690,695,701,709,715,723,732,741,749,756,764,773,781,789,798,805,813,821,828,835,842,848,856,864,872,879,884,890,899,906,912,918,926,935,943,950,957,964,969,976,983,989,995,1001,1009,1016,1022,1030,1037,1041,1047,1052,1056,1060,1066,1073,1080,1087,1091,1097,1103,1110,1116,1123,1131,1138,1145,1152,1159,1164,1171,1179,1187,1194,1201,1208,1216,1222,1229,1237,1243,1249,1254,1260,1267,1272,1277,1281,1286,1293,1297,1302,1308,1315,1320,1327,1332,1338,1345,1351,1356,1363,1368,1373,1378,1381,1387,1392,1397,1400,1406,1412,1417,1422,1427,1434,1440,1445,1450,1456,1459,1464,1469,1475,1480,1486,1492,1496,1500,1505,1508,1514,1517,1520,1523,1526,1530,1533,1537,1540,1544,1547,1552,1556,1560,1564,1567,1572,1576,1581,1585,1589,1593,1597,1602,1608,1613,1617,1620,1624,1630,1637,1642,1648,1651,1657,1661,1666,1672,1676,1679,1683,1687,1691,1695,1700,1704,1707,1711,1715,1718,1722,1725,1729,1733,1736,1739,1743,1746,1750,1755,1759,1764,1767,1770,1774,1777,1781,1784,1788,1791,1794,1797,1801,1804,1808,1812,1815,1820,1823,1826,1829,1833,1837,1841,1844,1848,1852,1856,1860,1863,1867,1870,1875,1878,1883,1890,1894,1899,1903,1909,1914,1919,1924,1929,1935,1940,1945,1951,1956,1963,1971,1977,1982,1989,1993,1996,1999,2003,2006,2010,2013,2017,2022,2025,2029,2032,2036,2039,2044,2048,2051,2055,2060,2063,2066,2069,2072,2076,2080,2083,2086,2090,2094,2098,2101,2105,2108,2111,2115,2118,2122,2126,2128,2132,2135,2138,2142,2146,2150,2154,2157,2161,2165,2168,2171,2174,2179,2182,2186,2189,2192,2196,2199,2201,2206,2210,2214,2217,2222],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":22,"percent_change":190,"volume":191,"transactions":192,"vwap":193},11.02,11.255,10.8,4.2,1809952.693501,20962,11.1336,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",10.65,10.87,10.43,10.72,0.16,1.52,1920410.376555,18769,10.6998,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":133,"volume":212,"transactions":213,"vwap":214},"2026-09-30",10.64,10.76,10.51,10.56,0.01,1408146.508837,13944,10.5874,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",10.66,10.7,10.4312,10.55,-0.03,-0.28,917644.371369,11422,10.5454,{"date":227,"open":228,"high":229,"low":220,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",10.9,10.92,10.58,-0.43,-3.91,960034.890719,11510,10.6449,{"date":237,"open":187,"high":238,"low":19,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",11.19,11.01,0.065,0.59,986010.310659,12458,11.0601,{"date":246,"open":247,"high":19,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",10.91,10.78,10.945,-0.045,-0.41,1387487.174853,14013,10.8897,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",11.25,11.35,10.96,10.99,-0.3,-2.66,758651.737244,10900,11.0185,{"date":267,"open":258,"high":268,"low":269,"close":270,"change":221,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",11.46,11.155,11.29,-0.27,1026703.001401,14105,11.2606,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",11.2,11.36,11.04,11.32,0.22,1.98,1360859.752821,15636,11.2858,{"date":287,"open":288,"high":289,"low":290,"close":288,"change":291,"percent_change":48,"volume":292,"transactions":293,"vwap":294},"2026-09-18",11.1,11.195,10.74,0.11,4271091.153319,19484,11.0652,{"date":296,"open":297,"high":298,"low":19,"close":260,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",11.54,11.55,-0.16,-1.43,1932714.307037,19206,11.1189,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",11.74,11.815,11.08,11.15,-0.478,-4.11,2052801.702972,25569,11.3203,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",11.18,11.73,11.628,0.378,3.36,2422689.442314,25529,11.576,{"date":326,"open":327,"high":328,"low":329,"close":257,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",11.605,11.66,11.21,-0.75,-6.25,1429886.18593,18543,11.4353,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",11.9,12.2,12,0.36,3.09,1027953.254978,14003,12.0386,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":299,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",11.7,11.98,11.6,11.64,-1.36,1230240.040038,14685,11.769,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":299,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",11.86,12.11,11.745,11.8,-1.34,1205612.07,17839,11.8495,{"date":366,"open":357,"high":338,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",11.59,11.96,0.18,1.53,1310704.107052,16919,11.9764,{"date":375,"open":376,"high":377,"low":350,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",11.68,11.84,11.78,0.175,1.51,931360.570663,11379,11.7591,{"date":385,"open":386,"high":386,"low":297,"close":327,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",11.79,-0.185,-1.57,866755.637038,13002,11.6244,{"date":393,"open":306,"high":307,"low":394,"close":386,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",11.525,0.07,0.6,1053156.060513,13277,11.7273,{"date":401,"open":402,"high":337,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",11.75,11.61,11.72,-0.26,-2.17,1086486.099698,14825,11.7277,{"date":411,"open":412,"high":413,"low":414,"close":348,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",12.02,12.12,11.83,-0.04,-0.33,1235864.571202,12442,11.9615,{"date":421,"open":422,"high":423,"low":424,"close":412,"change":405,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",12.35,12.4791,11.99,-2.12,1428792.471779,14738,12.1062,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":299,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",12.61,12.72,12.25,12.28,-1.29,1136951.067307,12172,12.3364,{"date":440,"open":433,"high":441,"low":433,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",12.56,12.44,0.13,1.06,865151.190563,12500,12.4357,{"date":449,"open":433,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",12.33,11.985,12.31,0.3,2.5,1049001.122875,12788,12.2082,{"date":459,"open":460,"high":452,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",12.26,11.89,12.01,-0.46,-3.69,1480417.448667,13925,12.0156,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",12.48,12.6376,12.228,12.47,0.1,0.81,1174938.035631,14909,12.4373,{"date":480,"open":473,"high":481,"low":434,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",12.635,12.37,-0.19,-1.51,1119796.040597,16759,12.4092,{"date":489,"open":490,"high":491,"low":492,"close":441,"change":493,"percent_change":361,"volume":494,"transactions":495,"vwap":496},"2026-08-19",12.9,12.98,12.53,-0.17,1338322.691493,17303,12.6527,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",12.93,13.305,12.685,12.73,-0.7,-5.21,1522639.567107,22223,12.8347,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",13.84,13.41,13.43,-0.49,-3.52,1370095.753347,19888,13.5422,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",13.18,13.9822,13.92,0.84,6.42,2732045.576946,33907,13.8082,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",14.48,15.06,12.76,13.08,1.08,9,6867228.276286,64349,13.6236,{"date":540,"open":357,"high":541,"low":404,"close":339,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",12.1,0.55,4.8,2479764.031828,31841,12.0708,{"date":548,"open":360,"high":549,"low":550,"close":551,"change":552,"percent_change":435,"volume":553,"transactions":554,"vwap":555},"2026-08-11",11.88,11.38,11.45,-0.15,1460544.496499,16841,11.5062,{"date":557,"open":461,"high":558,"low":367,"close":349,"change":91,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",11.94,-2.03,1150642.666738,17256,11.6871,{"date":564,"open":337,"high":565,"low":376,"close":377,"change":200,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",11.9598,1.37,760719.482438,12217,11.8454,{"date":571,"open":357,"high":572,"low":573,"close":376,"change":261,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",12.16,11.63,-2.5,873657.214542,12878,11.8137,{"date":579,"open":580,"high":460,"low":581,"close":348,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",12.21,11.87,-0.39,-3.15,1042809.432245,17247,12.0519,{"date":588,"open":589,"high":590,"low":358,"close":482,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",12.18,12.535,0.57,4.83,1252830.835181,17323,12.3989,{"date":597,"open":598,"high":414,"low":599,"close":360,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",11.495,11.43,0.25,2.16,1033397.452387,16063,11.7258,{"date":606,"open":551,"high":607,"low":16,"close":298,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",11.67,0.33,2.94,1155784.990701,15820,11.5255,{"date":614,"open":239,"high":188,"low":615,"close":16,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",10.93,0.62,5.85,1035674.811594,16399,11.1488,{"date":622,"open":260,"high":309,"low":623,"close":624,"change":463,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",10.45,10.6,-4.16,1327311.174332,19137,10.6505,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",11.05,11.09,10.54,11.06,-0.29,-2.56,1455409.340687,20378,10.927,{"date":641,"open":642,"high":643,"low":644,"close":258,"change":200,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",11.39,11.44,10.785,1.43,1788061.965003,21340,11.1689,{"date":650,"open":403,"high":651,"low":632,"close":238,"change":251,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",11.62,-3.53,1391047.471413,17871,11.2074,{"date":657,"open":658,"high":659,"low":643,"close":349,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",11.81,12.005,-0.4,-3.33,1391071.022463,16171,11.5853,{"date":666,"open":460,"high":667,"low":558,"close":339,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",12.38,-0.47,-3.77,1088152.489078,13284,12.083,{"date":674,"open":450,"high":675,"low":580,"close":473,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",12.49,0.44,3.66,1268028.330406,15291,12.3873,{"date":682,"open":683,"high":684,"low":337,"close":685,"change":686,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",12.22,12.305,12.03,0,1271494.2901,17406,12.0639,{"date":691,"open":461,"high":692,"low":402,"close":685,"change":493,"percent_change":693,"volume":694,"transactions":9,"vwap":685},"2026-07-17",12.43,-1.39,1416100,{"date":696,"open":502,"high":697,"low":358,"close":338,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":338},"2026-07-16",12.81,-0.79,-6.08,2313100,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-15",13.88,12.66,12.99,-0.68,-4.97,1264200,{"date":710,"open":510,"high":711,"low":712,"close":713,"change":686,"percent_change":686,"volume":714,"transactions":9,"vwap":713},"2026-07-14",13.96,13.5,13.67,1271200,{"date":716,"open":717,"high":718,"low":719,"close":713,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":713},"2026-07-13",13.75,13.94,13.47,-0.38,-2.7,1878700,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",13.95,14.17,13.89,14.05,-0.09,-0.64,1033900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",14.11,14.33,13.97,14.14,0.41,2.99,1068700,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":453,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-08",13.26,13.76,13.17,13.73,2.23,1583200,{"date":750,"open":751,"high":703,"low":752,"close":512,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":512},"2026-07-07",13.64,13.21,-0.52,-3.73,1872000,{"date":757,"open":758,"high":759,"low":760,"close":725,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":725},"2026-07-06",14.24,14.58,13.87,-0.12,-0.85,1755400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",15.78,15.8,13.78,14.07,-1.71,-10.84,2918400,{"date":774,"open":775,"high":776,"low":777,"close":766,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":766},"2026-07-01",15.99,16.27,15.62,-0.55,-3.37,2007600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":591,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-30",15.61,16.49,15.53,16.33,3.62,2829300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",14.95,15.79,14.61,15.76,0.86,5.77,2607200,{"date":799,"open":800,"high":801,"low":758,"close":802,"change":21,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",14.52,15.14,14.9,0.34,5872200,{"date":806,"open":807,"high":531,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",14.78,14.27,14.85,0.31,2.13,1696000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":761,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-24",14.7,14.88,14.3,14.54,-0.82,1343200,{"date":822,"open":800,"high":823,"low":824,"close":825,"change":261,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-23",14.87,14.15,14.66,-2.01,2552800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":761,"percent_change":90,"volume":834,"transactions":9,"vwap":833},"2026-06-22",15.08,15.38,14.83,14.96,2534600,{"date":836,"open":837,"high":837,"low":838,"close":830,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":830},"2026-06-18",15.39,14.89,0.23,1.55,3707900,{"date":843,"open":844,"high":845,"low":846,"close":809,"change":21,"percent_change":803,"volume":847,"transactions":9,"vwap":809},"2026-06-17",15.17,15.45,14.81,3052500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":271,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-16",15.09,15.26,14.63,14.8,-1.79,1532400,{"date":857,"open":858,"high":859,"low":802,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",15.51,15.57,15.07,0.14,0.94,2358700,{"date":865,"open":866,"high":867,"low":808,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",14.51,15.12,14.93,0.42,2.89,2057800,{"date":873,"open":874,"high":818,"low":875,"close":866,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-06-11",13.74,13.62,1.01,7.48,2921400,{"date":880,"open":881,"high":882,"low":881,"close":712,"change":133,"percent_change":159,"volume":883,"transactions":9,"vwap":712},"2026-06-10",13.38,13.99,2065000,{"date":885,"open":824,"high":886,"low":887,"close":511,"change":706,"percent_change":888,"volume":889,"transactions":9,"vwap":511},"2026-06-09",14.31,13.01,-4.83,3283900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",13.7,14.35,13.42,14.09,0.82,6.18,2846000,{"date":900,"open":901,"high":902,"low":752,"close":903,"change":361,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-05",14.36,14.59,13.27,-9.17,3743000,{"date":907,"open":908,"high":825,"low":909,"close":793,"change":910,"percent_change":143,"volume":911,"transactions":9,"vwap":793},"2026-06-04",14.41,14.06,-0.05,3947900,{"date":913,"open":914,"high":859,"low":759,"close":825,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":825},"2026-06-03",15.35,-0.92,-5.91,4571800,{"date":919,"open":920,"high":921,"low":859,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-02",15.85,16.38,15.58,-0.23,-1.45,4779200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",15.25,15.89,15.15,15.81,0.7,4.63,5205100,{"date":936,"open":937,"high":938,"low":802,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",16.62,16.66,15.11,-1.89,-11.12,10072100,{"date":944,"open":945,"high":26,"low":946,"close":947,"change":948,"percent_change":730,"volume":949,"transactions":9,"vwap":947},"2026-05-28",17.2,16.42,17,-0.11,6299200,{"date":951,"open":952,"high":945,"low":845,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-27",16.63,17.11,0.21,1.24,8384100,{"date":958,"open":945,"high":959,"low":960,"close":961,"change":962,"percent_change":317,"volume":963,"transactions":9,"vwap":961},"2026-05-26",17.59,15.82,16.9,1.7,18705300,{"date":965,"open":817,"high":851,"low":744,"close":966,"change":454,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-22",15.2,19.69,12973800,{"date":970,"open":589,"high":971,"low":589,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-21",12.78,12.7,0.39,3.17,2173600,{"date":977,"open":978,"high":979,"low":980,"close":452,"change":211,"percent_change":981,"volume":982,"transactions":9,"vwap":452},"2026-05-20",12.4,12.68,12.15,0.08,1850600,{"date":984,"open":422,"high":442,"low":348,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",12.3,-0.18,-1.44,1770800,{"date":990,"open":704,"high":532,"low":991,"close":470,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":470},"2026-05-18",12.24,-0.06,-0.48,1652700,{"date":996,"open":533,"high":997,"low":692,"close":998,"change":90,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-15",13.23,12.54,-6,2140200,{"date":1002,"open":713,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-14",13.85,12.97,13.34,-0.01,-0.07,2245200,{"date":1010,"open":1011,"high":1012,"low":979,"close":1013,"change":1014,"percent_change":341,"volume":1015,"transactions":9,"vwap":1013},"2026-05-13",13.06,13.53,13.35,0.4,3278100,{"date":1017,"open":1018,"high":837,"low":998,"close":1019,"change":1020,"percent_change":862,"volume":1021,"transactions":9,"vwap":1019},"2026-05-12",14.55,12.95,0.12,7935300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":200,"volume":1029,"transactions":9,"vwap":1027},"2026-05-11",13.02,13.09,12.71,12.83,0.02,3100800,{"date":1031,"open":1032,"high":1033,"low":683,"close":697,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":697},"2026-05-08",12.34,12.88,0.53,4.32,2390300,{"date":1038,"open":1039,"high":667,"low":337,"close":434,"change":474,"percent_change":896,"volume":1040,"transactions":9,"vwap":434},"2026-05-07",12.17,1879600,{"date":1042,"open":377,"high":450,"low":1043,"close":589,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":589},"2026-05-06",11.76,0.29,2.44,1898100,{"date":1048,"open":1049,"high":980,"low":414,"close":461,"change":133,"percent_change":1050,"volume":1051,"transactions":9,"vwap":461},"2026-05-05",11.95,0.76,1185700,{"date":1053,"open":402,"high":339,"low":403,"close":360,"change":1054,"percent_change":803,"volume":1055,"transactions":9,"vwap":360},"2026-05-04",0.04,1275100,{"date":1057,"open":1058,"high":658,"low":278,"close":1043,"change":608,"percent_change":870,"volume":1059,"transactions":9,"vwap":1043},"2026-05-01",11.52,1231200,{"date":1061,"open":1062,"high":404,"low":1063,"close":599,"change":1064,"percent_change":208,"volume":1065,"transactions":9,"vwap":599},"2026-04-30",10.44,10.34,1.11,3118400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":291,"percent_change":534,"volume":1072,"transactions":9,"vwap":1071},"2026-04-29",10.19,10.4,10.18,10.32,919200,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":222,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-28",10.5,10.13,10.21,-2.67,808200,{"date":1081,"open":210,"high":1082,"low":1083,"close":1084,"change":1007,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-27",10.61,10.41,10.49,-0.66,870700,{"date":1088,"open":623,"high":217,"low":1069,"close":210,"change":443,"percent_change":1089,"volume":1090,"transactions":9,"vwap":210},"2026-04-24",1.25,703900,{"date":1092,"open":207,"high":1093,"low":1063,"close":198,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":198},"2026-04-23",10.69,-0.21,-1.97,650900,{"date":1098,"open":1099,"high":247,"low":1100,"close":207,"change":986,"percent_change":1101,"volume":1102,"transactions":9,"vwap":207},"2026-04-22",10.88,10.57,-1.66,816500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1006,"percent_change":729,"volume":1109,"transactions":9,"vwap":1108},"2026-04-21",10.83,10.94,10.67,10.82,876700,{"date":1111,"open":1112,"high":1113,"low":623,"close":1105,"change":608,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1105},"2026-04-20",10.46,10.89,3.14,949200,{"date":1117,"open":1083,"high":1118,"low":1119,"close":1075,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1075},"2026-04-17",10.75,10.33,0.28,2.74,1081800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":803,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-16",9.88,10.23,9.83,10.22,3.44,1154200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1125,"change":474,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1125},"2026-04-15",9.79,9.89,9.63,1.02,908900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":493,"percent_change":770,"volume":1144,"transactions":9,"vwap":1143},"2026-04-14",9.96,10.04,9.75,9.78,891900,{"date":1146,"open":1147,"high":1140,"low":1148,"close":1149,"change":169,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-13",9.71,9.7,9.95,2.05,725700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1142,"change":1157,"percent_change":616,"volume":1158,"transactions":9,"vwap":1142},"2026-04-10",9.73,9.8,9.66,0.06,622500,{"date":1160,"open":1161,"high":1154,"low":1161,"close":1162,"change":981,"percent_change":1163,"volume":1102,"transactions":9,"vwap":1162},"2026-04-09",9.57,9.69,0.83,{"date":1165,"open":1155,"high":1166,"low":1167,"close":1168,"change":839,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-08",9.84,9.54,9.61,2.45,1342200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":133,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-07",9.27,9.39,9.16,9.38,0.97,941400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":133,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-06",9.18,9.31,9.1,9.29,0.98,833000,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1020,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-02",8.83,9.24,9.2,1.32,903700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":474,"percent_change":1064,"volume":1200,"transactions":9,"vwap":1199},"2026-04-01",9.15,9.25,9.02,9.08,849100,{"date":1202,"open":535,"high":1203,"low":1204,"close":1205,"change":443,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-31",9.05,8.71,8.98,1.47,1311400,{"date":1209,"open":1210,"high":1211,"low":27,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-30",9.33,9.4,8.85,-0.53,-5.65,2294600,{"date":1217,"open":1218,"high":1219,"low":1210,"close":1176,"change":1220,"percent_change":1094,"volume":1221,"transactions":9,"vwap":1176},"2026-03-27",9.36,9.67,-0.02,970600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1211,"change":948,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1211},"2026-03-26",9.41,9.56,9.37,-1.16,707700,{"date":1230,"open":1231,"high":1232,"low":1176,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-25",9.46,9.59,9.51,0.19,2.04,728500,{"date":1238,"open":1175,"high":1239,"low":1183,"close":1240,"change":1157,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",9.47,9.32,0.65,1125700,{"date":1244,"open":1173,"high":1218,"low":1245,"close":1246,"change":1247,"percent_change":870,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",9.06,9.26,0.26,1115100,{"date":1250,"open":1173,"high":1210,"low":1251,"close":535,"change":405,"percent_change":1252,"volume":1253,"transactions":9,"vwap":535},"2026-03-20",8.86,-2.81,2304500,{"date":1255,"open":1190,"high":1256,"low":1191,"close":1246,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1246},"2026-03-19",9.55,-0.08,-0.86,1174200,{"date":1261,"open":1262,"high":1162,"low":1210,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-18",9.53,9.34,-0.2,-2.1,1087800,{"date":1268,"open":1269,"high":1219,"low":1270,"close":1167,"change":1157,"percent_change":123,"volume":1271,"transactions":9,"vwap":1167},"2026-03-17",9.48,9.45,808300,{"date":1273,"open":1226,"high":1232,"low":1226,"close":1269,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1269},"2026-03-16",0.17,1.83,905600,{"date":1278,"open":1231,"high":1279,"low":1181,"close":1182,"change":992,"percent_change":730,"volume":1280,"transactions":9,"vwap":1182},"2026-03-13",9.52,942900,{"date":1282,"open":1175,"high":1270,"low":535,"close":1226,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1226},"2026-03-12",0.03,0.32,1360000,{"date":1287,"open":1288,"high":1279,"low":1289,"close":1263,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1263},"2026-03-11",9.42,9.28,-0.14,-1.48,602300,{"date":1294,"open":1256,"high":1135,"low":1218,"close":1269,"change":221,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1269},"2026-03-10",-0.32,839100,{"date":1298,"open":1191,"high":1167,"low":1299,"close":1233,"change":443,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1233},"2026-03-09",8.91,1.39,1474100,{"date":1303,"open":1156,"high":1304,"low":1305,"close":1176,"change":778,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1176},"2026-03-06",9.87,9.3,-5.54,1056700,{"date":1309,"open":1310,"high":1311,"low":1225,"close":1312,"change":635,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-05",10.09,10.11,9.93,-2.84,1845000,{"date":1316,"open":1317,"high":1119,"low":1318,"close":1128,"change":211,"percent_change":474,"volume":1319,"transactions":9,"vwap":1128},"2026-03-04",10.31,10.02,889300,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1077,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1077},"2026-03-03",10.85,10,-0.73,-6.67,1267300,{"date":1328,"open":1075,"high":634,"low":1329,"close":1106,"change":810,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1106},"2026-03-02",10.29,2.92,1816600,{"date":1333,"open":1334,"high":228,"low":1334,"close":1335,"change":474,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-27",10.36,10.63,0.95,1734000,{"date":1339,"open":1340,"high":1100,"low":1341,"close":1342,"change":1234,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-26",10.39,10.28,10.53,1.84,1301200,{"date":1346,"open":1347,"high":1082,"low":1126,"close":1063,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1063},"2026-02-25",10.47,-0.1,-0.96,1274500,{"date":1352,"open":1071,"high":229,"low":1071,"close":1062,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1062},"2026-02-24",0.15,1.46,1700300,{"date":1357,"open":208,"high":1358,"low":1359,"close":1329,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1329},"2026-02-23",10.81,10.05,-0.61,-5.6,1967900,{"date":1364,"open":339,"high":589,"low":1365,"close":228,"change":1274,"percent_change":1366,"volume":1367,"transactions":9,"vwap":228},"2026-02-20",10.77,1.58,2517500,{"date":1369,"open":220,"high":1108,"low":623,"close":1370,"change":1274,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-19",10.73,1.61,1250400,{"date":1374,"open":1370,"high":208,"low":1375,"close":210,"change":483,"percent_change":1376,"volume":1377,"transactions":9,"vwap":210},"2026-02-18",10.52,-1.77,839200,{"date":1379,"open":196,"high":229,"low":1334,"close":1118,"change":395,"percent_change":174,"volume":1380,"transactions":9,"vwap":1118},"2026-02-17",1126100,{"date":1382,"open":1383,"high":248,"low":1310,"close":1384,"change":1034,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-13",10.16,10.68,5.22,1033300,{"date":1388,"open":1318,"high":1077,"low":1312,"close":1389,"change":861,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-12",10.15,1.4,853500,{"date":1393,"open":1062,"high":1347,"low":1304,"close":1394,"change":416,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-11",10.01,-3.19,867600,{"date":1398,"open":1340,"high":1082,"low":1119,"close":1063,"change":21,"percent_change":55,"volume":1399,"transactions":9,"vwap":1063},"2026-02-10",696600,{"date":1401,"open":1402,"high":1340,"low":1403,"close":1329,"change":1234,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1329},"2026-02-09",10.1,9.98,1.88,629500,{"date":1407,"open":1408,"high":1383,"low":1147,"close":1402,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1402},"2026-02-06",9.77,0.48,4.99,865400,{"date":1413,"open":1414,"high":1154,"low":1279,"close":1414,"change":1007,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-05",9.62,-0.72,659500,{"date":1418,"open":1312,"high":1419,"low":1256,"close":1162,"change":552,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1162},"2026-02-04",10.08,-1.52,701800,{"date":1423,"open":1394,"high":1402,"low":1219,"close":1166,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1166},"2026-02-03",-0.13,-1.3,962100,{"date":1428,"open":1429,"high":1430,"low":1147,"close":1431,"change":600,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-02",9.72,10.2,9.97,2.57,917000,{"date":1435,"open":1436,"high":1437,"low":1147,"close":1429,"change":1290,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1429},"2026-01-30",9.82,10.06,-1.42,877600,{"date":1441,"open":1403,"high":1419,"low":1442,"close":1443,"change":986,"percent_change":854,"volume":1444,"transactions":9,"vwap":1443},"2026-01-29",9.74,9.86,770900,{"date":1446,"open":1063,"high":623,"low":1447,"close":1141,"change":1094,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1141},"2026-01-28",9.91,-2.05,704600,{"date":1451,"open":1452,"high":198,"low":1453,"close":1454,"change":1220,"percent_change":483,"volume":1455,"transactions":9,"vwap":1454},"2026-01-27",10.27,10.24,10.25,636100,{"date":1457,"open":1454,"high":198,"low":1126,"close":1452,"change":1028,"percent_change":169,"volume":1458,"transactions":9,"vwap":1452},"2026-01-26",833500,{"date":1460,"open":1075,"high":633,"low":1068,"close":1454,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1454},"2026-01-23",-0.25,-2.38,905900,{"date":1465,"open":1119,"high":1466,"low":1317,"close":1075,"change":608,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1075},"2026-01-22",10.62,3.24,1630500,{"date":1470,"open":1149,"high":1126,"low":1471,"close":1472,"change":453,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-21",9.92,10.17,3.04,1079600,{"date":1476,"open":1477,"high":1419,"low":1155,"close":1304,"change":1264,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1304},"2026-01-20",9.85,-1.99,944100,{"date":1481,"open":1453,"high":1329,"low":1482,"close":1483,"change":552,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-16",10.03,10.07,-1.47,1188900,{"date":1487,"open":1323,"high":1488,"low":1323,"close":1128,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1128},"2026-01-15",10.42,0.27,2.71,1070900,{"date":1493,"open":1383,"high":1071,"low":1447,"close":1149,"change":222,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1149},"2026-01-14",-2.74,1155300,{"date":1497,"open":1437,"high":1340,"low":1437,"close":1126,"change":1274,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1126},"2026-01-13",1.69,1030700,{"date":1501,"open":1167,"high":1472,"low":1167,"close":1437,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1437},"2026-01-12",0.43,4.47,1221600,{"date":1506,"open":1256,"high":1429,"low":1173,"close":1135,"change":1283,"percent_change":810,"volume":1507,"transactions":9,"vwap":1135},"2026-01-09",1148000,{"date":1509,"open":1141,"high":1419,"low":1232,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-08",9.6,-0.5,-4.95,943900,{"date":1515,"open":1141,"high":1402,"low":1477,"close":1402,"change":1054,"percent_change":1014,"volume":1516,"transactions":9,"vwap":1402},"2026-01-07",958600,{"date":1518,"open":1394,"high":1402,"low":1166,"close":1437,"change":1283,"percent_change":453,"volume":1519,"transactions":9,"vwap":1437},"2026-01-06",1170100,{"date":1521,"open":1394,"high":1430,"low":1312,"close":1482,"change":211,"percent_change":474,"volume":1522,"transactions":9,"vwap":1482},"2026-01-05",1029800,{"date":1524,"open":1140,"high":1419,"low":1443,"close":1318,"change":443,"percent_change":138,"volume":1525,"transactions":9,"vwap":1318},"2026-01-02",648800,{"date":1527,"open":1403,"high":1323,"low":1443,"close":1134,"change":992,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1134},"2025-12-31",-0.6,690500,{"date":1531,"open":1403,"high":1318,"low":1471,"close":1149,"change":415,"percent_change":660,"volume":1532,"transactions":9,"vwap":1149},"2025-12-30",540600,{"date":1534,"open":1140,"high":1323,"low":1304,"close":1535,"change":1283,"percent_change":453,"volume":1536,"transactions":9,"vwap":1535},"2025-12-29",9.99,665400,{"date":1538,"open":1535,"high":1359,"low":1443,"close":1140,"change":1006,"percent_change":1348,"volume":1539,"transactions":9,"vwap":1140},"2025-12-26",573600,{"date":1541,"open":1141,"high":1141,"low":1542,"close":1431,"change":221,"percent_change":261,"volume":1543,"transactions":9,"vwap":1431},"2025-12-24",9.9,275200,{"date":1545,"open":1542,"high":1419,"low":1125,"close":1323,"change":1283,"percent_change":453,"volume":1546,"transactions":9,"vwap":1323},"2025-12-23",882800,{"date":1548,"open":1125,"high":1419,"low":1549,"close":1431,"change":133,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1431},"2025-12-22",9.81,0.91,950000,{"date":1553,"open":1554,"high":1128,"low":1127,"close":1125,"change":271,"percent_change":262,"volume":1555,"transactions":9,"vwap":1125},"2025-12-19",10.14,2681500,{"date":1557,"open":1062,"high":209,"low":1419,"close":1389,"change":493,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1389},"2025-12-18",-1.65,1072300,{"date":1561,"open":1070,"high":1082,"low":1562,"close":1071,"change":1348,"percent_change":1349,"volume":1563,"transactions":9,"vwap":1071},"2025-12-17",10.12,1307100,{"date":1565,"open":207,"high":1107,"low":1071,"close":1488,"change":415,"percent_change":720,"volume":1566,"transactions":9,"vwap":1488},"2025-12-16",1185100,{"date":1568,"open":1071,"high":1569,"low":1341,"close":1112,"change":369,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1112},"2025-12-15",10.59,1.75,1389900,{"date":1573,"open":1107,"high":1118,"low":1452,"close":1341,"change":231,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1341},"2025-12-12",-4.01,1557800,{"date":1577,"open":1093,"high":1118,"low":623,"close":1578,"change":981,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-11",10.71,0.75,1587800,{"date":1582,"open":623,"high":189,"low":1329,"close":1335,"change":369,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1335},"2025-12-10",1.72,1535100,{"date":1586,"open":1071,"high":1100,"low":1402,"close":623,"change":861,"percent_change":1587,"volume":1588,"transactions":9,"vwap":623},"2025-12-09",1.36,1471400,{"date":1590,"open":1071,"high":218,"low":1076,"close":1317,"change":616,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1317},"2025-12-08",6.4,1979700,{"date":1594,"open":1510,"high":1162,"low":1262,"close":1162,"change":291,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1162},"2025-12-05",1.15,751300,{"date":1598,"open":1147,"high":1147,"low":1262,"close":1599,"change":986,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-04",9.58,-1.84,602200,{"date":1603,"open":1604,"high":1133,"low":1279,"close":1605,"change":133,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-03",9.68,9.76,0.93,762000,{"date":1609,"open":1167,"high":1148,"low":1610,"close":1219,"change":1247,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1219},"2025-12-02",9.5,2.76,792100,{"date":1614,"open":1239,"high":1225,"low":1615,"close":1224,"change":552,"percent_change":388,"volume":1616,"transactions":9,"vwap":1224},"2025-12-01",9.35,752400,{"date":1618,"open":1599,"high":1510,"low":1269,"close":1225,"change":1028,"percent_change":954,"volume":1619,"transactions":9,"vwap":1225},"2025-11-28",365300,{"date":1621,"open":1269,"high":1622,"low":1211,"close":1167,"change":1157,"percent_change":123,"volume":1623,"transactions":9,"vwap":1167},"2025-11-26",9.65,1360200,{"date":1625,"open":1626,"high":1233,"low":1627,"close":1269,"change":1628,"percent_change":1385,"volume":1629,"transactions":9,"vwap":1269},"2025-11-25",9.12,9.09,0.47,1086300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":861,"percent_change":1366,"volume":1636,"transactions":9,"vwap":1635},"2025-11-24",8.89,9.11,8.82,9.01,1714500,{"date":1638,"open":1639,"high":535,"low":1640,"close":1639,"change":1028,"percent_change":839,"volume":1641,"transactions":9,"vwap":1639},"2025-11-21",8.87,8.74,1108600,{"date":1643,"open":1288,"high":1288,"low":1644,"close":1212,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1212},"2025-11-20",8.81,-0.35,-3.8,791500,{"date":1649,"open":1305,"high":1211,"low":1626,"close":1191,"change":1257,"percent_change":1258,"volume":1650,"transactions":9,"vwap":1191},"2025-11-19",1154100,{"date":1652,"open":1653,"high":1226,"low":1654,"close":1289,"change":1220,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1289},"2025-11-18",9.21,9.04,-0.22,1614900,{"date":1658,"open":1239,"high":1256,"low":1289,"close":1305,"change":405,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1305},"2025-11-17",-2.72,917800,{"date":1662,"open":1663,"high":1664,"low":1288,"close":1225,"change":910,"percent_change":753,"volume":1665,"transactions":9,"vwap":1225},"2025-11-14",9.44,9.64,895100,{"date":1667,"open":1668,"high":1119,"low":1610,"close":1168,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1168},"2025-11-13",10.26,-0.65,-6.34,1028000,{"date":1673,"open":1341,"high":1674,"low":1077,"close":1668,"change":1283,"percent_change":1044,"volume":1675,"transactions":9,"vwap":1668},"2025-11-12",10.38,1040200,{"date":1677,"open":1482,"high":1063,"low":1318,"close":1126,"change":861,"percent_change":1300,"volume":1678,"transactions":9,"vwap":1126},"2025-11-11",830400,{"date":1680,"open":1126,"high":1668,"low":1149,"close":1310,"change":981,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1310},"2025-11-10",0.8,886600,{"date":1684,"open":1483,"high":1068,"low":1471,"close":1394,"change":493,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1394},"2025-11-07",-1.67,700100,{"date":1688,"open":1347,"high":1466,"low":1554,"close":1070,"change":405,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1070},"2025-11-06",-2.49,791100,{"date":1692,"open":1069,"high":1569,"low":1693,"close":1062,"change":211,"percent_change":474,"volume":1694,"transactions":9,"vwap":1062},"2025-11-05",10.35,1119800,{"date":1696,"open":270,"high":1697,"low":1068,"close":198,"change":91,"percent_change":1698,"volume":1699,"transactions":9,"vwap":198},"2025-11-04",11.49,-2.25,1994900,{"date":1701,"open":1578,"high":1702,"low":1069,"close":1107,"change":221,"percent_change":222,"volume":1703,"transactions":9,"vwap":1107},"2025-11-03",10.79,1143200,{"date":1705,"open":1100,"high":197,"low":1075,"close":218,"change":21,"percent_change":1628,"volume":1706,"transactions":9,"vwap":218},"2025-10-31",1052200,{"date":1708,"open":1674,"high":1108,"low":1063,"close":196,"change":1489,"percent_change":1709,"volume":1710,"transactions":9,"vwap":196},"2025-10-30",2.6,1185400,{"date":1712,"open":1075,"high":1100,"low":1454,"close":1674,"change":493,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1674},"2025-10-29",-1.61,624700,{"date":1716,"open":1083,"high":624,"low":1063,"close":220,"change":981,"percent_change":1050,"volume":1717,"transactions":9,"vwap":220},"2025-10-28",401600,{"date":1719,"open":1720,"high":230,"low":623,"close":1347,"change":1028,"percent_change":1234,"volume":1721,"transactions":9,"vwap":1347},"2025-10-27",10.48,459000,{"date":1723,"open":210,"high":210,"low":1062,"close":623,"change":21,"percent_change":1409,"volume":1724,"transactions":9,"vwap":623},"2025-10-24",434600,{"date":1726,"open":1063,"high":209,"low":1727,"close":1069,"change":1283,"percent_change":1044,"volume":1728,"transactions":9,"vwap":1069},"2025-10-23",10.3,544600,{"date":1730,"open":1071,"high":1674,"low":1402,"close":1731,"change":1054,"percent_change":973,"volume":1732,"transactions":9,"vwap":1731},"2025-10-22",10.37,518100,{"date":1734,"open":1329,"high":1083,"low":1389,"close":1119,"change":1054,"percent_change":973,"volume":1735,"transactions":9,"vwap":1119},"2025-10-21",471000,{"date":1737,"open":1341,"high":198,"low":1452,"close":1329,"change":133,"percent_change":164,"volume":1738,"transactions":9,"vwap":1329},"2025-10-20",642500,{"date":1740,"open":1068,"high":1071,"low":1389,"close":1430,"change":729,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1430},"2025-10-17",-0.87,636400,{"date":1744,"open":1329,"high":1488,"low":1128,"close":1329,"change":21,"percent_change":55,"volume":1745,"transactions":9,"vwap":1329},"2025-10-16",707900,{"date":1747,"open":1452,"high":1488,"low":1068,"close":1453,"change":395,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1453},"2025-10-15",0.69,618900,{"date":1751,"open":1443,"high":1126,"low":1605,"close":1472,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1472},"2025-10-14",0.24,2.42,693500,{"date":1756,"open":1471,"high":1149,"low":1408,"close":1312,"change":281,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1312},"2025-10-13",2.27,737100,{"date":1760,"open":1341,"high":1340,"low":1148,"close":1147,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1147},"2025-10-10",-0.58,-5.64,708900,{"date":1765,"open":1071,"high":1062,"low":1389,"close":1329,"change":992,"percent_change":1761,"volume":1766,"transactions":9,"vwap":1329},"2025-10-09",824100,{"date":1768,"open":1488,"high":1084,"low":1693,"close":1693,"change":910,"percent_change":993,"volume":1769,"transactions":9,"vwap":1693},"2025-10-08",712500,{"date":1771,"open":1384,"high":290,"low":1317,"close":1069,"change":91,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1069},"2025-10-07",-2.26,936900,{"date":1775,"open":248,"high":1108,"low":1084,"close":207,"change":910,"percent_change":668,"volume":1776,"transactions":9,"vwap":207},"2025-10-06",924800,{"date":1778,"open":624,"high":1322,"low":624,"close":1093,"change":133,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1093},"2025-10-03",0.85,878600,{"date":1782,"open":217,"high":217,"low":1083,"close":624,"change":686,"percent_change":686,"volume":1783,"transactions":9,"vwap":624},"2025-10-02",814500,{"date":1785,"open":1727,"high":1108,"low":1472,"close":624,"change":869,"percent_change":1786,"volume":1787,"transactions":9,"vwap":624},"2025-10-01",4.13,1627600,{"date":1789,"open":1323,"high":1430,"low":1323,"close":1070,"change":861,"percent_change":1300,"volume":1790,"transactions":9,"vwap":1070},"2025-09-30",719600,{"date":1792,"open":1562,"high":1554,"low":1140,"close":1141,"change":221,"percent_change":261,"volume":1793,"transactions":9,"vwap":1141},"2025-09-29",767500,{"date":1795,"open":1542,"high":1402,"low":1166,"close":1483,"change":1274,"percent_change":1583,"volume":1796,"transactions":9,"vwap":1483},"2025-09-26",458400,{"date":1798,"open":1549,"high":1799,"low":1442,"close":1542,"change":211,"percent_change":474,"volume":1800,"transactions":9,"vwap":1542},"2025-09-25",9.94,493200,{"date":1802,"open":1070,"high":1430,"low":1477,"close":1134,"change":271,"percent_change":262,"volume":1803,"transactions":9,"vwap":1134},"2025-09-24",683800,{"date":1805,"open":1334,"high":1340,"low":1554,"close":1383,"change":1424,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1383},"2025-09-23",-1.26,457700,{"date":1809,"open":1454,"high":1317,"low":1472,"close":1329,"change":981,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1329},"2025-09-22",0.78,554700,{"date":1813,"open":1084,"high":1084,"low":1383,"close":1077,"change":222,"percent_change":1078,"volume":1814,"transactions":9,"vwap":1077},"2025-09-19",1523900,{"date":1816,"open":1068,"high":209,"low":1076,"close":1084,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1084},"2025-09-18",0.46,4.59,935600,{"date":1821,"open":1318,"high":1128,"low":1149,"close":1482,"change":1054,"percent_change":1014,"volume":1822,"transactions":9,"vwap":1482},"2025-09-17",657800,{"date":1824,"open":1431,"high":1318,"low":1125,"close":1535,"change":1006,"percent_change":1348,"volume":1825,"transactions":9,"vwap":1535},"2025-09-16",689400,{"date":1827,"open":1799,"high":1068,"low":1447,"close":1323,"change":133,"percent_change":1550,"volume":1828,"transactions":9,"vwap":1323},"2025-09-15",959500,{"date":1830,"open":1482,"high":1402,"low":1143,"close":1447,"change":1094,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1447},"2025-09-12",-2.08,704200,{"date":1834,"open":1134,"high":1068,"low":1166,"close":1562,"change":1120,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1562},"2025-09-11",2.85,1040800,{"date":1838,"open":1542,"high":1431,"low":1143,"close":1166,"change":1007,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1166},"2025-09-10",-0.71,522700,{"date":1842,"open":1477,"high":1535,"low":1127,"close":1447,"change":415,"percent_change":660,"volume":1843,"transactions":9,"vwap":1447},"2025-09-09",578700,{"date":1845,"open":1141,"high":1076,"low":1799,"close":1149,"change":729,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1149},"2025-09-08",-0.9,789400,{"date":1849,"open":1471,"high":1483,"low":1166,"close":1141,"change":1020,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1141},"2025-09-05",1.21,970900,{"date":1853,"open":1477,"high":1140,"low":1142,"close":1471,"change":1353,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1471},"2025-09-04",1.54,1193700,{"date":1857,"open":1510,"high":1549,"low":1239,"close":1408,"change":1274,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1408},"2025-09-03",1.77,900900,{"date":1861,"open":1233,"high":1414,"low":1240,"close":1510,"change":1220,"percent_change":1094,"volume":1862,"transactions":9,"vwap":1510},"2025-09-02",1267700,{"date":1864,"open":1147,"high":1549,"low":1262,"close":1414,"change":1348,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1414},"2025-08-29",-1.03,668100,{"date":1868,"open":1233,"high":1442,"low":1270,"close":1429,"change":839,"percent_change":1753,"volume":1869,"transactions":9,"vwap":1429},"2025-08-28",1355400,{"date":1871,"open":1224,"high":1161,"low":1218,"close":1872,"change":395,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-27",9.49,0.74,977700,{"date":1876,"open":1226,"high":1233,"low":1289,"close":1288,"change":395,"percent_change":1579,"volume":1877,"transactions":9,"vwap":1288},"2025-08-26",1369600,{"date":1879,"open":1196,"high":1224,"low":1880,"close":1615,"change":200,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1615},"2025-08-25",9.13,1.74,1606300,{"date":1884,"open":1885,"high":1190,"low":1212,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-08-22",8.88,9.19,0.38,4.31,2183600,{"date":1891,"open":1204,"high":1212,"low":1892,"close":1644,"change":21,"percent_change":591,"volume":1893,"transactions":9,"vwap":1644},"2025-08-21",8.67,1221900,{"date":1895,"open":1205,"high":1633,"low":1896,"close":1897,"change":91,"percent_change":1078,"volume":1898,"transactions":9,"vwap":1897},"2025-08-20",8.69,8.76,776400,{"date":1900,"open":1633,"high":1175,"low":1901,"close":535,"change":910,"percent_change":778,"volume":1902,"transactions":9,"vwap":535},"2025-08-19",8.96,999700,{"date":1904,"open":1905,"high":1906,"low":1632,"close":1203,"change":981,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1203},"2025-08-18",8.97,9.14,0.89,939600,{"date":1910,"open":1911,"high":1183,"low":1912,"close":1905,"change":981,"percent_change":69,"volume":1913,"transactions":9,"vwap":1905},"2025-08-15",8.92,8.9,828500,{"date":1915,"open":1916,"high":1906,"low":1639,"close":1632,"change":416,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1632},"2025-08-14",9.07,-3.58,877900,{"date":1920,"open":1921,"high":1263,"low":1906,"close":1922,"change":291,"percent_change":1850,"volume":1923,"transactions":9,"vwap":1922},"2025-08-13",9.17,9.22,1033800,{"date":1925,"open":1926,"high":1196,"low":1644,"close":1633,"change":340,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1633},"2025-08-12",8.84,4.11,801300,{"date":1930,"open":1931,"high":1198,"low":1892,"close":1932,"change":299,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-11",8.93,8.75,-1.8,1222600,{"date":1936,"open":1644,"high":1901,"low":1937,"close":1299,"change":1274,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1299},"2025-08-08",8.7,1.95,977000,{"date":1941,"open":1942,"high":1639,"low":1943,"close":1640,"change":1054,"percent_change":1817,"volume":1944,"transactions":9,"vwap":1640},"2025-08-07",8.78,8.66,1052000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1937,"change":221,"percent_change":143,"volume":1950,"transactions":9,"vwap":1937},"2025-08-06",8.73,8.79,8.5,1205900,{"date":1952,"open":1204,"high":1634,"low":1953,"close":1947,"change":474,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1947},"2025-08-05",8.6,1.16,1116200,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1120,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-04",8.4,8.65,8.63,3.35,851900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":299,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-01",8.43,8.52,8.25,8.35,-1.88,1691900,{"date":1972,"open":1205,"high":1205,"low":1973,"close":1974,"change":993,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-31",8.48,8.51,-5.34,1480300,{"date":1978,"open":1947,"high":1906,"low":1960,"close":1979,"change":1489,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-30",8.99,3.1,1460000,{"date":1983,"open":1984,"high":1251,"low":179,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-29",7.85,8.72,-0.42,-4.6,2897400,{"date":1990,"open":1181,"high":1886,"low":1979,"close":1906,"change":861,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1906},"2025-07-28",1.56,2341200,{"date":1994,"open":1931,"high":535,"low":1251,"close":535,"change":291,"percent_change":955,"volume":1995,"transactions":9,"vwap":535},"2025-07-25",951200,{"date":1997,"open":1654,"high":1654,"low":1634,"close":1632,"change":493,"percent_change":1969,"volume":1998,"transactions":9,"vwap":1632},"2025-07-24",926500,{"date":2000,"open":1305,"high":1305,"low":1203,"close":1245,"change":299,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1245},"2025-07-23",-1.74,821900,{"date":2004,"open":1190,"high":1184,"low":1196,"close":1922,"change":1006,"percent_change":948,"volume":2005,"transactions":9,"vwap":1922},"2025-07-22",949000,{"date":2007,"open":1184,"high":1615,"low":1922,"close":2008,"change":1220,"percent_change":1655,"volume":2009,"transactions":9,"vwap":2008},"2025-07-21",9.23,800100,{"date":2011,"open":1226,"high":1239,"low":1190,"close":1197,"change":729,"percent_change":1349,"volume":2012,"transactions":9,"vwap":1197},"2025-07-18",860300,{"date":2014,"open":1196,"high":1211,"low":1906,"close":1263,"change":281,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1263},"2025-07-17",2.41,1552700,{"date":2018,"open":1183,"high":1196,"low":2019,"close":1626,"change":291,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1626},"2025-07-16",8.95,1.22,982900,{"date":2023,"open":1305,"high":1174,"low":1299,"close":1635,"change":923,"percent_change":1689,"volume":2024,"transactions":9,"vwap":1635},"2025-07-15",1359600,{"date":2026,"open":1880,"high":1174,"low":1654,"close":1190,"change":981,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1190},"2025-07-14",0.87,1336700,{"date":2030,"open":1197,"high":1174,"low":1635,"close":1175,"change":1290,"percent_change":484,"volume":2031,"transactions":9,"vwap":1175},"2025-07-11",1372400,{"date":2033,"open":1270,"high":1279,"low":1305,"close":1305,"change":299,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1305},"2025-07-10",-1.69,1666300,{"date":2037,"open":1653,"high":1269,"low":1627,"close":1231,"change":1489,"percent_change":609,"volume":2038,"transactions":9,"vwap":1231},"2025-07-09",1235900,{"date":2040,"open":1323,"high":1437,"low":1644,"close":1886,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1886},"2025-07-08",-0.98,-9.64,2841500,{"date":2045,"open":1133,"high":1430,"low":1142,"close":1472,"change":340,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1472},"2025-07-07",3.67,2384000,{"date":2049,"open":1436,"high":1447,"low":1143,"close":1549,"change":1054,"percent_change":738,"volume":2050,"transactions":9,"vwap":1549},"2025-07-03",526800,{"date":2052,"open":1143,"high":1549,"low":1414,"close":1408,"change":910,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1408},"2025-07-02",-0.51,857300,{"date":2056,"open":1663,"high":1149,"low":2057,"close":1436,"change":118,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1436},"2025-07-01",9.43,3.7,1557700,{"date":2061,"open":1599,"high":1622,"low":1231,"close":1239,"change":1220,"percent_change":1094,"volume":2062,"transactions":9,"vwap":1239},"2025-06-30",1169800,{"date":2064,"open":1270,"high":1262,"low":1182,"close":1872,"change":395,"percent_change":1873,"volume":2065,"transactions":9,"vwap":1872},"2025-06-27",3324500,{"date":2067,"open":1197,"high":1231,"low":1196,"close":1288,"change":1274,"percent_change":1343,"volume":2068,"transactions":9,"vwap":1288},"2025-06-26",940700,{"date":2070,"open":1210,"high":1218,"low":1191,"close":1197,"change":415,"percent_change":231,"volume":2071,"transactions":9,"vwap":1197},"2025-06-25",548100,{"date":2073,"open":1181,"high":1263,"low":1880,"close":1184,"change":839,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1184},"2025-06-24",2.54,642800,{"date":2077,"open":1639,"high":1916,"low":1634,"close":1245,"change":369,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1245},"2025-06-23",2.03,499100,{"date":2081,"open":1299,"high":1635,"low":1640,"close":1885,"change":133,"percent_change":1136,"volume":2082,"transactions":9,"vwap":1885},"2025-06-20",2271100,{"date":2084,"open":1985,"high":1299,"low":1204,"close":1948,"change":474,"percent_change":1595,"volume":2085,"transactions":9,"vwap":1948},"2025-06-18",1139800,{"date":2087,"open":1251,"high":1901,"low":1892,"close":1896,"change":1655,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1896},"2025-06-17",-2.47,779700,{"date":2091,"open":1205,"high":1245,"low":1632,"close":1299,"change":1157,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1299},"2025-06-16",0.68,680600,{"date":2095,"open":1633,"high":1196,"low":1189,"close":1212,"change":251,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1212},"2025-06-13",-4.43,872900,{"date":2099,"open":1906,"high":1211,"low":1627,"close":1246,"change":981,"percent_change":2027,"volume":2100,"transactions":9,"vwap":1246},"2025-06-12",768300,{"date":2102,"open":1622,"high":1622,"low":1921,"close":1181,"change":251,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1181},"2025-06-11",-4.28,723200,{"date":2106,"open":1604,"high":1442,"low":1161,"close":1232,"change":415,"percent_change":1986,"volume":2107,"transactions":9,"vwap":1232},"2025-06-10",495000,{"date":2109,"open":1167,"high":1622,"low":1663,"close":1135,"change":861,"percent_change":2110,"volume":1151,"transactions":9,"vwap":1135},"2025-06-09",1.48,{"date":2112,"open":1610,"high":1610,"low":1263,"close":1872,"change":1274,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1872},"2025-06-06",1.82,460500,{"date":2116,"open":1174,"high":1288,"low":1173,"close":1240,"change":1257,"percent_change":762,"volume":2117,"transactions":9,"vwap":1240},"2025-06-05",427300,{"date":2119,"open":1239,"high":1610,"low":1176,"close":1211,"change":992,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1211},"2025-06-04",-0.63,663100,{"date":2123,"open":1196,"high":1610,"low":1626,"close":1231,"change":738,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1231},"2025-06-03",4.53,859600,{"date":2127,"open":535,"high":1627,"low":2019,"close":1203,"change":1283,"percent_change":608,"volume":1763,"transactions":9,"vwap":1203},"2025-06-02",{"date":2129,"open":1626,"high":1880,"low":1901,"close":1198,"change":493,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1198},"2025-05-30",-1.85,654300,{"date":2133,"open":1173,"high":1184,"low":1916,"close":1886,"change":1028,"percent_change":281,"volume":2134,"transactions":9,"vwap":1886},"2025-05-29",588300,{"date":2136,"open":1196,"high":2008,"low":1245,"close":1921,"change":1283,"percent_change":608,"volume":2137,"transactions":9,"vwap":1921},"2025-05-28",576200,{"date":2139,"open":1245,"high":1922,"low":1205,"close":1906,"change":169,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1906},"2025-05-27",2.24,524200,{"date":2143,"open":1901,"high":1979,"low":1912,"close":2144,"change":552,"percent_change":1558,"volume":2145,"transactions":9,"vwap":2144},"2025-05-23",8.94,613500,{"date":2147,"open":1190,"high":1184,"low":1199,"close":1627,"change":552,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1627},"2025-05-22",-1.62,480800,{"date":2151,"open":1886,"high":1226,"low":1626,"close":1190,"change":1348,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1190},"2025-05-21",-1.07,778900,{"date":2155,"open":1615,"high":2057,"low":1305,"close":1263,"change":415,"percent_change":231,"volume":2156,"transactions":9,"vwap":1263},"2025-05-20",498100,{"date":2158,"open":2057,"high":1231,"low":1615,"close":1176,"change":299,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1176},"2025-05-19",-1.68,500800,{"date":2162,"open":1168,"high":1135,"low":1231,"close":1167,"change":992,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1167},"2025-05-16",-0.62,768700,{"date":2166,"open":1510,"high":1156,"low":1262,"close":1510,"change":686,"percent_change":686,"volume":2167,"transactions":9,"vwap":1510},"2025-05-15",573500,{"date":2169,"open":1605,"high":1155,"low":1256,"close":1510,"change":1424,"percent_change":361,"volume":2170,"transactions":9,"vwap":1510},"2025-05-14",655200,{"date":2172,"open":1429,"high":1304,"low":1156,"close":1154,"change":211,"percent_change":474,"volume":2173,"transactions":9,"vwap":1154},"2025-05-13",630300,{"date":2175,"open":1239,"high":1605,"low":1210,"close":1429,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1429},"2025-05-12",0.64,7.05,1427900,{"date":2180,"open":1183,"high":1922,"low":1203,"close":1199,"change":686,"percent_change":686,"volume":2181,"transactions":9,"vwap":1199},"2025-05-09",760000,{"date":2183,"open":1635,"high":1196,"low":1905,"close":1199,"change":1234,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1199},"2025-05-08",2.14,680700,{"date":2187,"open":1931,"high":535,"low":1948,"close":1632,"change":221,"percent_change":143,"volume":2188,"transactions":9,"vwap":1632},"2025-05-07",648200,{"date":2190,"open":1926,"high":1205,"low":1948,"close":1911,"change":1006,"percent_change":948,"volume":2191,"transactions":9,"vwap":1911},"2025-05-06",862600,{"date":2193,"open":1911,"high":1916,"low":1251,"close":1931,"change":1007,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1931},"2025-05-05",-0.78,967600,{"date":2197,"open":1880,"high":1181,"low":1931,"close":535,"change":1220,"percent_change":1655,"volume":2198,"transactions":9,"vwap":535},"2025-05-02",1710800,{"date":2200,"open":1203,"high":1921,"low":1205,"close":1198,"change":1054,"percent_change":22,"volume":1479,"transactions":9,"vwap":1198},"2025-05-01",{"date":2202,"open":1246,"high":1210,"low":1640,"close":1205,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1205},"2025-04-30",-0.45,-4.77,1340800,{"date":2207,"open":1627,"high":1225,"low":1947,"close":2057,"change":1020,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2057},"2025-04-29",1.29,2141300,{"date":2211,"open":1181,"high":1210,"low":1196,"close":1182,"change":474,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1182},"2025-04-28",1.09,1154700,{"date":2215,"open":1635,"high":1190,"low":535,"close":1653,"change":861,"percent_change":1854,"volume":2216,"transactions":9,"vwap":1653},"2025-04-25",653600,{"date":2218,"open":2219,"high":1627,"low":1932,"close":1916,"change":1489,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1916},"2025-04-24",8.77,3.07,978400,{"date":183,"open":1205,"high":1880,"low":1640,"close":2223,"change":986,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},8.8,-2,1249300]