[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOPE":3,"homepage-market-summary":35,"stock-historical-HOPE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HOPE","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},"Hope Bancorp, Inc.","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Hope Bancorp Inc is a bank holding company engaged in providing financial services. It offers core business banking products for small and medium-sized businesses and individuals. Services offered by the bank include online banking, mobile banking, mortgage loans, credit cards, investment and wealth management services, and other banking services.","1,432","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0936,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.575628,13.66,13.75,13.49,13.68,-0.1044,-0.76,1048198.742757,11728,13.6022,14.594,9.8,954498.4956763188,78.8,7214,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,107,112,117,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":17,"price":106,"is_up":44},"Technology","XLK",200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},9.44,928780,339004822.414756,36.16,"2025-04-23",[187,188,196,206,217,228,238,248,258,267,277,287,298,308,317,327,336,343,351,359,368,375,382,392,399,406,413,422,430,439,446,454,459,469,479,490,498,505,514,522,528,534,543,550,559,566,572,580,585,593,601,609,618,626,634,640,647,652,657,664,668,674,679,686,693,697,703,708,712,716,720,725,732,741,748,756,764,767,773,778,783,790,796,801,809,816,824,831,839,846,852,858,864,870,877,882,888,895,902,908,915,920,924,932,938,942,946,952,955,960,966,970,975,980,983,986,992,995,1002,1007,1012,1019,1023,1028,1032,1037,1044,1050,1058,1065,1073,1079,1087,1094,1100,1107,1113,1119,1126,1134,1139,1143,1149,1155,1160,1165,1170,1176,1182,1189,1193,1198,1205,1211,1215,1219,1225,1232,1237,1241,1245,1249,1253,1257,1261,1264,1268,1271,1275,1279,1284,1287,1293,1298,1302,1309,1314,1318,1324,1330,1333,1338,1341,1346,1351,1355,1359,1363,1369,1374,1377,1380,1385,1389,1393,1396,1401,1405,1410,1415,1418,1422,1426,1429,1432,1437,1441,1447,1452,1455,1458,1462,1467,1474,1479,1484,1491,1498,1504,1512,1517,1524,1532,1537,1541,1548,1552,1558,1563,1568,1572,1577,1580,1584,1589,1594,1598,1604,1608,1611,1614,1617,1623,1628,1633,1638,1642,1646,1650,1654,1658,1662,1666,1669,1672,1676,1680,1683,1686,1689,1692,1695,1699,1703,1707,1711,1715,1720,1724,1727,1731,1735,1739,1742,1745,1748,1752,1755,1758,1761,1764,1769,1773,1776,1779,1785,1790,1793,1798,1804,1809,1813,1817,1823,1828,1835,1840,1843,1849,1853,1856,1859,1863,1866,1870,1873,1877,1881,1884,1890,1895,1898,1902,1905,1908,1912,1917,1921,1925,1929,1932,1936,1939,1943,1947,1951,1955,1959,1963,1970,1973,1976,1980,1983,1987,1992,1995,1999,2003,2007,2011,2014,2018,2021,2024,2028,2031,2034,2037,2040,2043,2046,2050,2054,2057,2060,2063,2067,2071,2075,2079,2082,2086,2090,2094],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":24,"high":190,"low":191,"close":24,"change":58,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",13.79,13.595,1.33,1329521.795619,14930,13.6913,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":77,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",13.26,13.51,13,13.5,1.58,1151994.43212,13872,13.3266,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",13.45,13.61,13.18,13.29,-0.15,-1.12,930386.869809,10731,13.2914,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",13.65,13.7,13.4,13.44,-0.2,-1.47,849218.994407,9874,13.4636,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",13.83,13.625,13.64,-0.19,-1.37,712665.477843,10351,13.6711,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",13.78,13.915,13.765,0.11,0.8,858753.518484,11263,13.8453,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":110,"volume":255,"transactions":256,"vwap":257},"2026-09-24",13.62,13.77,13.505,13.72,0.1,859616.632935,10452,13.6853,{"date":259,"open":22,"high":260,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",13.8,13.6,-0.16,-1.16,852019.007995,10144,13.7026,{"date":268,"open":269,"high":270,"low":271,"close":240,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",13.95,14,13.725,-0.04,-0.29,901485.258221,12513,13.823,{"date":278,"open":279,"high":280,"low":260,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",13.98,14.06,13.82,-0.14,-1,854874.053864,9712,13.8786,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",13.91,14.02,13.755,13.96,0.02,0.14,2567019.055021,8161,13.9428,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",14.1,14.14,13.94,-0.01,-0.07,729525.354685,9377,13.993,{"date":309,"open":310,"high":311,"low":312,"close":269,"change":262,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",14.12,14.175,13.685,-1.13,1308387.390141,14399,13.9587,{"date":318,"open":270,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",14.17,13.995,14.11,0.06,0.43,876508.290648,9542,14.0983,{"date":328,"open":302,"high":329,"low":330,"close":331,"change":243,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",14.145,13.935,14.05,0.79,762662.66294,10744,14.043,{"date":337,"open":338,"high":329,"low":339,"close":302,"change":303,"percent_change":304,"volume":340,"transactions":341,"vwap":342},"2026-09-11",14.045,13.81,722602.860937,8804,13.9408,{"date":344,"open":260,"high":292,"low":345,"close":269,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",13.69,0.13,0.94,588285.703183,10066,13.8616,{"date":352,"open":353,"high":354,"low":271,"close":281,"change":262,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",13.89,13.985,-1.14,527817.981389,8576,13.8159,{"date":360,"open":361,"high":362,"low":363,"close":279,"change":212,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",14.04,14.13,13.965,-1.06,587830.718201,10146,14.0175,{"date":369,"open":292,"high":370,"low":292,"close":362,"change":346,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",14.22,0.93,487826.269856,9235,14.1302,{"date":376,"open":321,"high":370,"low":270,"close":270,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.04,0.29,676647.808407,10456,14.0548,{"date":383,"open":384,"high":385,"low":386,"close":292,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",13.71,14.065,13.67,0.33,2.42,953222.883515,12591,13.9663,{"date":393,"open":22,"high":394,"low":261,"close":395,"change":262,"percent_change":263,"volume":396,"transactions":397,"vwap":398},"2026-09-01",13.909,13.63,755678.654744,12236,13.7087,{"date":400,"open":289,"high":289,"low":384,"close":190,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",-0.13,-0.93,856925.408413,9830,13.7888,{"date":407,"open":408,"high":338,"low":353,"close":409,"change":303,"percent_change":304,"volume":410,"transactions":411,"vwap":412},"2026-08-28",13.93,13.92,637286.67575,8747,13.9308,{"date":414,"open":415,"high":416,"low":271,"close":408,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",13.86,13.955,0.01,0.07,757008.56695,9133,13.9019,{"date":423,"open":424,"high":302,"low":240,"close":409,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",13.87,0.05,0.36,743650.019739,9014,13.9029,{"date":431,"open":292,"high":432,"low":433,"close":424,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",13.975,13.85,-0.08,-0.57,608268.71034,7448,13.883,{"date":440,"open":292,"high":441,"low":409,"close":269,"change":442,"percent_change":282,"volume":443,"transactions":444,"vwap":445},"2026-08-24",14.075,-0.02,585721.288666,7510,13.9662,{"date":447,"open":321,"high":362,"low":448,"close":449,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",13.845,13.97,0,1408305.891108,11020,13.9717,{"date":455,"open":409,"high":290,"low":415,"close":449,"change":450,"percent_change":450,"volume":456,"transactions":457,"vwap":458},"2026-08-20",825501.542165,11923,13.9551,{"date":460,"open":461,"high":462,"low":463,"close":449,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",14.29,14.335,13.912,-0.27,-1.9,1203900.86824,13613,14.0499,{"date":470,"open":471,"high":472,"low":319,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",14.38,14.43,14.24,-0.12,-0.84,640183.504571,10268,14.2547,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",14.4,14.45,14.305,14.36,-0.09,-0.62,722414.969425,10622,14.3585,{"date":491,"open":492,"high":30,"low":493,"close":482,"change":494,"percent_change":145,"volume":495,"transactions":496,"vwap":497},"2026-08-14",14.5,14.355,-0.05,859035.311207,12303,14.4547,{"date":499,"open":500,"high":492,"low":500,"close":492,"change":171,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",14.3,1.4,1189299.333212,11568,14.4568,{"date":506,"open":507,"high":508,"low":509,"close":500,"change":322,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",14.28,14.365,14.215,0.42,815466.699723,9808,14.3033,{"date":515,"open":290,"high":516,"low":290,"close":473,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",14.27,0.24,1.71,997570.218899,11597,14.2107,{"date":523,"open":302,"high":524,"low":281,"close":270,"change":417,"percent_change":418,"volume":525,"transactions":526,"vwap":527},"2026-08-10",14.01,898679.38278,13609,13.9456,{"date":529,"open":292,"high":331,"low":230,"close":530,"change":377,"percent_change":378,"volume":531,"transactions":532,"vwap":533},"2026-08-07",13.99,988438.617109,11480,13.9804,{"date":535,"open":536,"high":537,"low":408,"close":269,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",14.16,14.195,-0.32,-2.24,927179.564627,13772,14.0005,{"date":544,"open":471,"high":481,"low":545,"close":516,"change":485,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",14.205,-0.63,1238662.783323,15156,14.2681,{"date":551,"open":552,"high":553,"low":310,"close":484,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",14.2,14.48,0.17,1.2,1477246.407776,16605,14.3731,{"date":560,"open":321,"high":507,"low":321,"close":561,"change":58,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",14.19,1.28,1478270.51619,15398,14.2028,{"date":567,"open":321,"high":568,"low":424,"close":524,"change":442,"percent_change":282,"volume":569,"transactions":570,"vwap":571},"2026-07-31",14.125,1099098.976842,12322,14.004,{"date":573,"open":319,"high":574,"low":449,"close":575,"change":485,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",14.225,14.03,-0.64,908440.664666,14706,14.0428,{"date":581,"open":575,"high":561,"low":279,"close":310,"change":450,"percent_change":450,"volume":582,"transactions":583,"vwap":584},"2026-07-29",1227396.648597,14511,14.0954,{"date":586,"open":433,"high":587,"low":291,"close":310,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",14.21,0.3,2.17,1095827.882176,13633,14.0988,{"date":594,"open":595,"high":269,"low":595,"close":281,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",13.59,0.37,2.75,1244744.652275,13682,13.778,{"date":602,"open":603,"high":604,"low":605,"close":208,"change":417,"percent_change":418,"volume":606,"transactions":607,"vwap":608},"2026-07-24",13.48,13.615,13.36,1090481.361701,13446,13.4988,{"date":610,"open":611,"high":222,"low":612,"close":222,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",13.3,13.17,-0.1,-0.74,1250055.977004,15607,13.345,{"date":619,"open":24,"high":220,"low":222,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",13.54,-0.17,-1.24,953226.366941,13397,13.5243,{"date":627,"open":628,"high":384,"low":629,"close":384,"change":346,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",13.57,13.46,0.96,852920.085161,13155,13.623,{"date":635,"open":253,"high":190,"low":620,"close":636,"change":262,"percent_change":263,"volume":637,"transactions":638,"vwap":639},"2026-07-20",13.58,878863.101459,13407,13.5999,{"date":641,"open":642,"high":643,"low":628,"close":644,"change":93,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-17",13.84,13.88,13.74,-1.72,1070300,{"date":648,"open":628,"high":575,"low":628,"close":279,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":279},"2026-07-16",0.38,2.79,1359100,{"date":653,"open":222,"high":220,"low":654,"close":261,"change":77,"percent_change":655,"volume":656,"transactions":9,"vwap":261},"2026-07-15",13.42,1.57,833400,{"date":658,"open":201,"high":659,"low":660,"close":661,"change":494,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-14",13.55,13.35,13.39,-0.37,825200,{"date":665,"open":222,"high":199,"low":666,"close":222,"change":450,"percent_change":450,"volume":667,"transactions":9,"vwap":222},"2026-07-13",13.32,755000,{"date":669,"open":670,"high":199,"low":671,"close":222,"change":418,"percent_change":672,"volume":673,"transactions":9,"vwap":222},"2026-07-10",13.37,13.34,0.52,595300,{"date":675,"open":676,"high":222,"low":676,"close":670,"change":517,"percent_change":677,"volume":678,"transactions":9,"vwap":670},"2026-07-09",13.15,1.83,1263300,{"date":680,"open":681,"high":681,"low":200,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-08",13.28,13.13,-0.22,-1.65,1783600,{"date":687,"open":688,"high":636,"low":689,"close":660,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":660},"2026-07-07",13.53,13.33,-0.18,-1.33,800500,{"date":694,"open":199,"high":386,"low":695,"close":688,"change":494,"percent_change":662,"volume":696,"transactions":9,"vwap":688},"2026-07-06",13.47,956700,{"date":698,"open":270,"high":331,"low":699,"close":636,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":636},"2026-07-02",13.52,-0.38,-2.72,944100,{"date":704,"open":220,"high":270,"low":219,"close":292,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":292},"2026-07-01",0.28,2.05,1272400,{"date":709,"open":628,"high":345,"low":654,"close":24,"change":243,"percent_change":710,"volume":711,"transactions":9,"vwap":24},"2026-06-30",0.81,1476100,{"date":713,"open":620,"high":261,"low":714,"close":628,"change":442,"percent_change":212,"volume":715,"transactions":9,"vwap":628},"2026-06-29",13.38,1930700,{"date":717,"open":718,"high":219,"low":221,"close":595,"change":377,"percent_change":588,"volume":719,"transactions":9,"vwap":595},"2026-06-26",13.56,3559900,{"date":721,"open":222,"high":232,"low":654,"close":659,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":659},"2026-06-25",0.15,1.12,1328000,{"date":726,"open":727,"high":728,"low":612,"close":221,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":221},"2026-06-24",13.2,13.43,0.19,1.44,1126500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-23",12.98,13.23,12.9,13.21,0.25,1.93,863900,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":371,"volume":747,"transactions":9,"vwap":745},"2026-06-22",12.85,13.04,12.96,0.12,997600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":135,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-18",12.81,12.93,12.7,12.84,0.71,2448500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":273,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-17",12.94,13.12,12.58,12.75,-2.22,1195600,{"date":765,"open":759,"high":735,"low":751,"close":744,"change":293,"percent_change":722,"volume":766,"transactions":9,"vwap":744},"2026-06-16",898800,{"date":768,"open":769,"high":211,"low":734,"close":770,"change":621,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-15",13.19,13.02,-1.29,933600,{"date":774,"open":775,"high":769,"low":775,"close":769,"change":58,"percent_change":776,"volume":777,"transactions":9,"vwap":769},"2026-06-12",13.05,1.38,699500,{"date":779,"open":745,"high":744,"low":780,"close":781,"change":746,"percent_change":371,"volume":782,"transactions":9,"vwap":781},"2026-06-11",12.79,13.01,762400,{"date":784,"open":743,"high":785,"low":786,"close":787,"change":243,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-10",12.99,12.77,12.89,0.86,912200,{"date":791,"open":786,"high":792,"low":793,"close":794,"change":243,"percent_change":51,"volume":795,"transactions":9,"vwap":794},"2026-06-09",13.09,12.72,12.78,841100,{"date":797,"open":798,"high":786,"low":799,"close":798,"change":418,"percent_change":17,"volume":800,"transactions":9,"vwap":798},"2026-06-08",12.67,12.66,783400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":417,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-05",12.59,12.73,12.52,12.6,0.08,606400,{"date":810,"open":811,"high":812,"low":811,"close":803,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":803},"2026-06-04",12.27,12.62,0.44,3.62,697500,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-03",12.46,12.13,12.15,-0.35,-2.8,1004600,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":58,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-02",12.25,12.57,12.5,1.46,1174000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":683,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-01",12.42,12.47,12.21,12.32,-1.75,834000,{"date":840,"open":841,"high":812,"low":842,"close":843,"change":293,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-29",12.49,12.39,12.54,0.16,935300,{"date":847,"open":848,"high":849,"low":850,"close":805,"change":303,"percent_change":434,"volume":851,"transactions":9,"vwap":805},"2026-05-28",12.51,12.53,12.35,442600,{"date":853,"open":760,"high":854,"low":855,"close":849,"change":856,"percent_change":93,"volume":857,"transactions":9,"vwap":849},"2026-05-27",12.63,12.48,-0.03,558200,{"date":859,"open":842,"high":860,"low":842,"close":861,"change":58,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-26",12.65,12.56,1.45,815800,{"date":865,"open":834,"high":841,"low":866,"close":867,"change":304,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-22",12.36,12.38,-0.56,520800,{"date":871,"open":872,"high":834,"low":873,"close":874,"change":418,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-21",12.29,12.24,12.45,0.57,832200,{"date":878,"open":820,"high":834,"low":879,"close":867,"change":738,"percent_change":880,"volume":881,"transactions":9,"vwap":867},"2026-05-20",12.05,2.06,788600,{"date":883,"open":884,"high":885,"low":886,"close":819,"change":417,"percent_change":807,"volume":887,"transactions":9,"vwap":819},"2026-05-19",12.12,12.18,12.01,858500,{"date":889,"open":890,"high":891,"low":890,"close":884,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-05-18",11.93,12.14,0.26,2.19,672200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":474,"percent_change":283,"volume":901,"transactions":9,"vwap":900},"2026-05-15",11.94,12.02,11.76,11.86,853800,{"date":903,"open":904,"high":885,"low":905,"close":906,"change":417,"percent_change":807,"volume":907,"transactions":9,"vwap":906},"2026-05-14",12.07,11.95,11.98,717800,{"date":909,"open":906,"high":910,"low":911,"close":912,"change":494,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-13",12.09,11.7,11.97,-0.42,795000,{"date":916,"open":820,"high":820,"low":917,"close":898,"change":474,"percent_change":918,"volume":919,"transactions":9,"vwap":898},"2026-05-12",11.79,-0.99,752300,{"date":921,"open":818,"high":805,"low":884,"close":891,"change":464,"percent_change":922,"volume":923,"transactions":9,"vwap":891},"2026-05-11",-2.18,1004000,{"date":925,"open":867,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-08",12.44,12.3,12.41,-0.11,-0.88,693700,{"date":933,"open":934,"high":935,"low":828,"close":805,"change":929,"percent_change":936,"volume":937,"transactions":9,"vwap":805},"2026-05-07",12.68,12.76,-0.87,917400,{"date":939,"open":940,"high":793,"low":828,"close":854,"change":294,"percent_change":723,"volume":941,"transactions":9,"vwap":854},"2026-05-06",12.64,777600,{"date":943,"open":928,"high":940,"low":927,"close":841,"change":746,"percent_change":944,"volume":945,"transactions":9,"vwap":841},"2026-05-05",0.97,710700,{"date":947,"open":828,"high":948,"low":949,"close":950,"change":683,"percent_change":837,"volume":951,"transactions":9,"vwap":950},"2026-05-04",12.61,12.33,12.37,900700,{"date":953,"open":874,"high":799,"low":866,"close":803,"change":294,"percent_change":723,"volume":954,"transactions":9,"vwap":803},"2026-05-01",926900,{"date":956,"open":927,"high":957,"low":835,"close":874,"change":807,"percent_change":958,"volume":959,"transactions":9,"vwap":874},"2026-04-30",12.55,0.65,1583900,{"date":961,"open":799,"high":962,"low":866,"close":950,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":950},"2026-04-29",12.88,-0.54,-4.18,1322500,{"date":967,"open":948,"high":770,"low":957,"close":968,"change":892,"percent_change":880,"volume":969,"transactions":9,"vwap":968},"2026-04-28",12.91,1828200,{"date":971,"open":760,"high":794,"low":874,"close":860,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":860},"2026-04-27",0.22,1.77,1103800,{"date":976,"open":843,"high":812,"low":866,"close":977,"change":401,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-24",12.43,-1.04,911500,{"date":981,"open":805,"high":948,"low":977,"close":861,"change":135,"percent_change":115,"volume":982,"transactions":9,"vwap":861},"2026-04-23",912000,{"date":984,"open":926,"high":861,"low":949,"close":834,"change":254,"percent_change":710,"volume":985,"transactions":9,"vwap":834},"2026-04-22",907600,{"date":987,"open":860,"high":988,"low":927,"close":950,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":950},"2026-04-21",12.69,-0.28,-2.21,1046800,{"date":993,"open":805,"high":750,"low":834,"close":860,"change":746,"percent_change":630,"volume":994,"transactions":9,"vwap":860},"2026-04-20",735800,{"date":996,"open":997,"high":998,"low":842,"close":849,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":849},"2026-04-17",12.4,12.8,0.27,2.2,1056300,{"date":1003,"open":1004,"high":1005,"low":891,"close":1005,"change":807,"percent_change":43,"volume":1006,"transactions":9,"vwap":1005},"2026-04-16",12.17,12.26,962800,{"date":1008,"open":1009,"high":826,"low":1010,"close":885,"change":442,"percent_change":262,"volume":1011,"transactions":9,"vwap":885},"2026-04-15",12.23,12.08,652200,{"date":1013,"open":1005,"high":1014,"low":910,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-14",12.28,12.2,-0.06,-0.49,760200,{"date":1020,"open":1015,"high":1014,"low":1021,"close":1005,"change":417,"percent_change":807,"volume":1022,"transactions":9,"vwap":1005},"2026-04-13",12.06,721200,{"date":1024,"open":866,"high":867,"low":1025,"close":826,"change":485,"percent_change":1026,"volume":1027,"transactions":9,"vwap":826},"2026-04-10",12.16,-0.73,918300,{"date":1029,"open":884,"high":977,"low":1010,"close":1030,"change":554,"percent_change":501,"volume":1031,"transactions":9,"vwap":1030},"2026-04-09",12.34,1008900,{"date":1033,"open":1015,"high":836,"low":1034,"close":1004,"change":378,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1004},"2026-04-08",12.1,2.44,956100,{"date":1038,"open":917,"high":1039,"low":1040,"close":1041,"change":135,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-07",11.91,11.65,11.88,0.76,823300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":917,"change":844,"percent_change":776,"volume":1049,"transactions":9,"vwap":917},"2026-04-06",11.67,11.82,11.56,1021500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":304,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-02",11.39,11.74,11.37,11.63,-0.6,1418800,{"date":1059,"open":1060,"high":1047,"low":1061,"close":911,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":911},"2026-04-01",11.32,11.26,0.53,4.74,2655200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":729,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-31",11.15,11.25,11.01,11.17,1.73,1082100,{"date":1074,"open":1069,"high":1069,"low":1075,"close":1076,"change":322,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-30",10.88,10.98,0.55,604600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":683,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-27",11.06,11.07,10.87,10.92,-1.97,655900,{"date":1088,"open":1081,"high":1089,"low":1090,"close":1091,"change":272,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-26",11.18,11.02,11.14,-0.36,580300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1089,"change":418,"percent_change":125,"volume":1099,"transactions":9,"vwap":1089},"2026-03-25",11.22,11.28,11.08,597500,{"date":1101,"open":1102,"high":1068,"low":1103,"close":1104,"change":322,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-24",10.99,10.96,11.11,0.54,802000,{"date":1108,"open":1081,"high":1109,"low":1102,"close":1110,"change":77,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-23",11.38,11.05,1.94,1147500,{"date":1114,"open":1115,"high":1075,"low":1116,"close":1117,"change":450,"percent_change":450,"volume":1118,"transactions":9,"vwap":1117},"2026-03-20",10.83,10.72,10.84,2481700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1117,"change":554,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1117},"2026-03-19",10.6,10.91,10.57,1.59,723300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":262,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-18",10.74,10.81,10.64,10.67,-1.48,833000,{"date":1135,"open":1136,"high":1069,"low":1137,"close":1115,"change":417,"percent_change":135,"volume":1138,"transactions":9,"vwap":1115},"2026-03-17",10.94,10.75,712700,{"date":1140,"open":1136,"high":1102,"low":1141,"close":1141,"change":293,"percent_change":729,"volume":1142,"transactions":9,"vwap":1141},"2026-03-16",10.82,514300,{"date":1144,"open":1145,"high":1075,"low":1146,"close":1147,"change":377,"percent_change":596,"volume":1148,"transactions":9,"vwap":1147},"2026-03-13",10.85,10.66,10.8,611700,{"date":1150,"open":1151,"high":1141,"low":1152,"close":1153,"change":303,"percent_change":485,"volume":1154,"transactions":9,"vwap":1153},"2026-03-12",10.55,10.51,10.76,647400,{"date":1156,"open":1141,"high":1075,"low":1131,"close":1157,"change":401,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-11",10.77,-1.19,697200,{"date":1161,"open":1162,"high":1070,"low":1115,"close":1163,"change":929,"percent_change":283,"volume":1164,"transactions":9,"vwap":1163},"2026-03-10",10.95,10.9,701700,{"date":1166,"open":1136,"high":1167,"low":1146,"close":1069,"change":401,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1069},"2026-03-09",11.09,-1.17,1022100,{"date":1171,"open":1172,"high":1173,"low":1145,"close":1091,"change":621,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1091},"2026-03-06",11,11.16,-1.5,860800,{"date":1177,"open":1061,"high":1178,"low":1179,"close":1180,"change":613,"percent_change":930,"volume":1181,"transactions":9,"vwap":1180},"2026-03-05",11.36,11.2,11.31,741400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":417,"percent_change":135,"volume":1188,"transactions":9,"vwap":1187},"2026-03-04",11.43,11.54,11.4,11.41,751100,{"date":1190,"open":1173,"high":1191,"low":1110,"close":1186,"change":442,"percent_change":690,"volume":1192,"transactions":9,"vwap":1186},"2026-03-03",11.45,929800,{"date":1194,"open":1098,"high":1185,"low":1172,"close":1195,"change":844,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-02",11.42,1.42,745200,{"date":1199,"open":1200,"high":1201,"low":1089,"close":1061,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1061},"2026-02-27",11.53,11.61,-0.52,-4.41,1302300,{"date":1206,"open":1207,"high":910,"low":1208,"close":1209,"change":272,"percent_change":145,"volume":1210,"transactions":9,"vwap":1209},"2026-02-26",11.9,11.64,11.78,869100,{"date":1212,"open":899,"high":900,"low":1040,"close":1047,"change":729,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1047},"2026-02-25",1.63,574400,{"date":1216,"open":1191,"high":1217,"low":1186,"close":1055,"change":554,"percent_change":1218,"volume":772,"transactions":9,"vwap":1055},"2026-02-24",11.66,1.48,{"date":1220,"open":1034,"high":835,"low":1109,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-23",11.46,-0.7,-5.76,1087500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1025,"change":243,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1025},"2026-02-20",12.03,12.22,11.92,0.91,768600,{"date":1233,"open":898,"high":910,"low":1234,"close":879,"change":494,"percent_change":1235,"volume":1236,"transactions":9,"vwap":879},"2026-02-19",11.85,-0.41,635200,{"date":1238,"open":891,"high":842,"low":1021,"close":1034,"change":434,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1034},"2026-02-18",-0.66,671400,{"date":1242,"open":819,"high":927,"low":1243,"close":885,"change":377,"percent_change":387,"volume":1244,"transactions":9,"vwap":885},"2026-02-17",12,813800,{"date":1246,"open":1247,"high":885,"low":900,"close":891,"change":377,"percent_change":387,"volume":1248,"transactions":9,"vwap":891},"2026-02-13",12.04,806800,{"date":1250,"open":1228,"high":949,"low":1251,"close":1034,"change":494,"percent_change":1235,"volume":1252,"transactions":9,"vwap":1034},"2026-02-12",11.87,813300,{"date":1254,"open":928,"high":828,"low":884,"close":820,"change":474,"percent_change":1255,"volume":1256,"transactions":9,"vwap":820},"2026-02-11",-0.98,749200,{"date":1258,"open":850,"high":874,"low":1015,"close":811,"change":613,"percent_change":1259,"volume":1260,"transactions":9,"vwap":811},"2026-02-10",-0.81,990800,{"date":1262,"open":874,"high":827,"low":866,"close":950,"change":282,"percent_change":213,"volume":1263,"transactions":9,"vwap":950},"2026-02-09",573700,{"date":1265,"open":843,"high":812,"low":833,"close":848,"change":1016,"percent_change":1266,"volume":1267,"transactions":9,"vwap":848},"2026-02-06",-0.48,948300,{"date":1269,"open":812,"high":780,"low":833,"close":827,"change":929,"percent_change":936,"volume":1270,"transactions":9,"vwap":827},"2026-02-05",1293300,{"date":1272,"open":926,"high":794,"low":833,"close":934,"change":120,"percent_change":1273,"volume":1274,"transactions":9,"vwap":934},"2026-02-04",2.84,1031500,{"date":1276,"open":1228,"high":803,"low":820,"close":949,"change":746,"percent_change":1277,"volume":1278,"transactions":9,"vwap":949},"2026-02-03",0.98,1030700,{"date":1280,"open":897,"high":867,"low":1039,"close":835,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":835},"2026-02-02",0.23,1.92,1033600,{"date":1285,"open":905,"high":904,"low":899,"close":906,"change":303,"percent_change":434,"volume":1286,"transactions":9,"vwap":906},"2026-01-30",1347500,{"date":1288,"open":1289,"high":898,"low":1047,"close":1290,"change":1281,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-29",11.84,11.99,1.96,1210200,{"date":1294,"open":1009,"high":811,"low":1053,"close":899,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":899},"2026-01-28",-0.4,-3.29,1327300,{"date":1299,"open":1047,"high":885,"low":1209,"close":1025,"change":649,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1025},"2026-01-27",3.23,1108700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1209,"change":377,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1209},"2026-01-26",11.71,11.83,11.58,0.34,917800,{"date":1310,"open":910,"high":910,"low":1046,"close":1053,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1053},"2026-01-23",-0.43,-3.53,780400,{"date":1315,"open":1004,"high":866,"low":1316,"close":1004,"change":450,"percent_change":450,"volume":1317,"transactions":9,"vwap":1004},"2026-01-22",12.11,972800,{"date":1319,"open":1185,"high":885,"low":1320,"close":1004,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1004},"2026-01-21",11.52,0.7,6.1,1540000,{"date":1325,"open":1326,"high":1055,"low":1186,"close":1327,"change":1328,"percent_change":1085,"volume":1329,"transactions":9,"vwap":1327},"2026-01-20",11.48,11.47,-0.23,767900,{"date":1331,"open":1304,"high":1209,"low":1055,"close":911,"change":442,"percent_change":621,"volume":1332,"transactions":9,"vwap":911},"2026-01-16",733500,{"date":1334,"open":1187,"high":899,"low":1187,"close":1335,"change":378,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-15",11.72,2.54,746000,{"date":1339,"open":1089,"high":1221,"low":1104,"close":1184,"change":1281,"percent_change":706,"volume":1340,"transactions":9,"vwap":1184},"2026-01-14",710200,{"date":1342,"open":1097,"high":1343,"low":1070,"close":1179,"change":434,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1179},"2026-01-13",11.35,-0.71,745600,{"date":1347,"open":1327,"high":1320,"low":1348,"close":1097,"change":273,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1097},"2026-01-12",11.23,-2.51,922500,{"date":1352,"open":1055,"high":1304,"low":1195,"close":1353,"change":304,"percent_change":1056,"volume":1354,"transactions":9,"vwap":1353},"2026-01-09",11.57,1001600,{"date":1356,"open":1179,"high":911,"low":1179,"close":1208,"change":649,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1208},"2026-01-08",3.37,902700,{"date":1360,"open":1060,"high":1109,"low":1361,"close":1061,"change":304,"percent_change":486,"volume":1362,"transactions":9,"vwap":1061},"2026-01-07",11.1,910000,{"date":1364,"open":1091,"high":1365,"low":1081,"close":1366,"change":254,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-06",11.34,11.33,0.89,998400,{"date":1370,"open":1371,"high":1187,"low":1371,"close":1348,"change":738,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1348},"2026-01-05",10.97,2.28,2400000,{"date":1375,"open":1076,"high":1081,"low":1147,"close":1076,"change":293,"percent_change":58,"volume":1376,"transactions":9,"vwap":1076},"2026-01-02",995500,{"date":1378,"open":1361,"high":1361,"low":1084,"close":1103,"change":485,"percent_change":1259,"volume":1379,"transactions":9,"vwap":1103},"2025-12-31",729400,{"date":1381,"open":1089,"high":1382,"low":1110,"close":1110,"change":212,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1110},"2025-12-30",11.19,-1.34,705700,{"date":1386,"open":1061,"high":1180,"low":1081,"close":1179,"change":494,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1179},"2025-12-29",-0.44,818400,{"date":1390,"open":1061,"high":1180,"low":1391,"close":1068,"change":856,"percent_change":464,"volume":1392,"transactions":9,"vwap":1068},"2025-12-26",11.21,556400,{"date":1394,"open":1061,"high":1366,"low":1348,"close":1097,"change":417,"percent_change":135,"volume":1395,"transactions":9,"vwap":1097},"2025-12-24",366900,{"date":1397,"open":1109,"high":1187,"low":1061,"close":1398,"change":474,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-23",11.27,-1.05,949900,{"date":1402,"open":1221,"high":1403,"low":1054,"close":1052,"change":1016,"percent_change":1202,"volume":1404,"transactions":9,"vwap":1052},"2025-12-22",11.6,777100,{"date":1406,"open":1407,"high":1201,"low":1060,"close":1191,"change":282,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1191},"2025-12-19",11.55,-1.21,2607700,{"date":1411,"open":1403,"high":1046,"low":1412,"close":1413,"change":807,"percent_change":1321,"volume":1414,"transactions":9,"vwap":1413},"2025-12-18",11.51,11.59,854100,{"date":1416,"open":1191,"high":1040,"low":1052,"close":1412,"change":377,"percent_change":120,"volume":1417,"transactions":9,"vwap":1412},"2025-12-17",1043100,{"date":1419,"open":1200,"high":1407,"low":1343,"close":1327,"change":856,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1327},"2025-12-16",-0.26,1149900,{"date":1423,"open":1353,"high":1040,"low":1187,"close":1424,"change":442,"percent_change":621,"volume":1425,"transactions":9,"vwap":1424},"2025-12-15",11.5,988300,{"date":1427,"open":1403,"high":1201,"low":1186,"close":1320,"change":1016,"percent_change":1202,"volume":1428,"transactions":9,"vwap":1320},"2025-12-12",960900,{"date":1430,"open":1424,"high":1217,"low":1191,"close":1306,"change":377,"percent_change":120,"volume":1431,"transactions":9,"vwap":1306},"2025-12-11",1086600,{"date":1433,"open":1122,"high":1403,"low":1122,"close":1185,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1185},"2025-12-10",0.6,5.48,2978600,{"date":1438,"open":1081,"high":1391,"low":1122,"close":1136,"change":613,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1136},"2025-12-09",-0.91,1027100,{"date":1442,"open":1102,"high":1443,"low":1075,"close":1444,"change":243,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-08",11.12,11.04,1.01,1073600,{"date":1448,"open":1449,"high":1103,"low":1141,"close":1450,"change":450,"percent_change":450,"volume":1451,"transactions":9,"vwap":1450},"2025-12-05",10.89,10.93,1126400,{"date":1453,"open":1145,"high":1162,"low":1129,"close":1450,"change":303,"percent_change":485,"volume":1454,"transactions":9,"vwap":1450},"2025-12-04",701900,{"date":1456,"open":1457,"high":1102,"low":1157,"close":1136,"change":729,"percent_change":973,"volume":1181,"transactions":9,"vwap":1136},"2025-12-03",10.79,{"date":1459,"open":1145,"high":1122,"low":1116,"close":1137,"change":494,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1137},"2025-12-02",-0.46,828300,{"date":1463,"open":1464,"high":1115,"low":1464,"close":1147,"change":58,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1147},"2025-12-01",10.54,1.69,1357800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":485,"percent_change":475,"volume":1473,"transactions":9,"vwap":1472},"2025-11-28",10.68,10.7,10.56,10.62,414800,{"date":1475,"open":1472,"high":1129,"low":1123,"close":1476,"change":1477,"percent_change":705,"volume":1478,"transactions":9,"vwap":1476},"2025-11-26",10.71,0.03,1463700,{"date":1480,"open":1481,"high":1457,"low":1482,"close":1469,"change":378,"percent_change":650,"volume":1483,"transactions":9,"vwap":1469},"2025-11-25",10.45,10.42,1122000,{"date":1485,"open":1486,"high":1481,"low":1487,"close":1488,"change":377,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-24",10.35,10.23,10.39,0.39,684000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1486,"change":649,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1486},"2025-11-21",9.99,10.47,9.98,3.81,853200,{"date":1499,"open":1500,"high":1487,"low":1501,"close":1502,"change":417,"percent_change":254,"volume":1503,"transactions":9,"vwap":1502},"2025-11-20",10.03,9.92,9.97,712300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":425,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-19",9.89,10.02,9.81,9.96,0.5,720000,{"date":1513,"open":1514,"high":1493,"low":31,"close":1515,"change":418,"percent_change":754,"volume":1516,"transactions":9,"vwap":1515},"2025-11-18",9.83,9.91,858900,{"date":1518,"open":1487,"high":1519,"low":31,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-17",10.28,9.84,-0.45,-4.37,1186900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":272,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-11-14",10.25,10.33,10.17,10.29,-0.39,1027500,{"date":1533,"open":1486,"high":1534,"low":1529,"close":1527,"change":485,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1527},"2025-11-13",10.5,-0.86,716600,{"date":1538,"open":1482,"high":1539,"low":1482,"close":1482,"change":442,"percent_change":233,"volume":1540,"transactions":9,"vwap":1482},"2025-11-12",10.58,887500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":293,"percent_change":729,"volume":1547,"transactions":9,"vwap":1546},"2025-11-11",10.43,10.52,10.38,10.44,1027700,{"date":1549,"open":1550,"high":1123,"low":1545,"close":1482,"change":272,"percent_change":700,"volume":1551,"transactions":9,"vwap":1482},"2025-11-10",10.49,618300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":272,"percent_change":700,"volume":1557,"transactions":9,"vwap":1555},"2025-11-07",10.36,10.46,10.27,707200,{"date":1559,"open":1560,"high":1121,"low":1482,"close":1534,"change":485,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1534},"2025-11-06",10.53,-0.85,601700,{"date":1564,"open":1543,"high":1469,"low":1565,"close":1566,"change":58,"percent_change":1071,"volume":1567,"transactions":9,"vwap":1566},"2025-11-05",10.41,10.59,703900,{"date":1569,"open":1555,"high":1464,"low":1488,"close":1565,"change":212,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1565},"2025-11-04",-1.42,976200,{"date":1573,"open":1574,"high":1471,"low":1575,"close":1471,"change":418,"percent_change":161,"volume":1576,"transactions":9,"vwap":1471},"2025-11-03",10.48,10.34,718600,{"date":1578,"open":1481,"high":1544,"low":1527,"close":1550,"change":856,"percent_change":273,"volume":1579,"transactions":9,"vwap":1550},"2025-10-31",904600,{"date":1581,"open":1121,"high":1457,"low":1152,"close":1544,"change":282,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1544},"2025-10-30",-1.31,943800,{"date":1585,"open":1117,"high":1586,"low":1471,"close":1146,"change":401,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1146},"2025-10-29",11.03,-1.2,967400,{"date":1590,"open":1131,"high":1591,"low":1543,"close":1457,"change":243,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1457},"2025-10-28",10.86,1.03,885200,{"date":1595,"open":1137,"high":1141,"low":1469,"close":1469,"change":494,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1469},"2025-10-27",-0.47,695400,{"date":1599,"open":1469,"high":1129,"low":1600,"close":1601,"change":171,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-24",10.63,10.73,1.9,531200,{"date":1605,"open":1151,"high":1606,"low":1546,"close":1560,"change":272,"percent_change":700,"volume":1607,"transactions":9,"vwap":1560},"2025-10-23",10.61,467300,{"date":1609,"open":1566,"high":1457,"low":1464,"close":1123,"change":450,"percent_change":450,"volume":1610,"transactions":9,"vwap":1123},"2025-10-22",668900,{"date":1612,"open":1471,"high":1469,"low":1550,"close":1123,"change":856,"percent_change":989,"volume":1613,"transactions":9,"vwap":1123},"2025-10-21",525000,{"date":1615,"open":1519,"high":1472,"low":1526,"close":1121,"change":596,"percent_change":814,"volume":1616,"transactions":9,"vwap":1121},"2025-10-20",625200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1487,"change":844,"percent_change":1124,"volume":1622,"transactions":9,"vwap":1487},"2025-10-17",10.22,10.32,10.16,799800,{"date":1624,"open":1128,"high":1137,"low":1493,"close":1625,"change":1026,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-16",10.07,-6.76,1075800,{"date":1629,"open":1167,"high":1091,"low":1630,"close":1147,"change":1420,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1147},"2025-10-15",10.78,-2.35,558000,{"date":1634,"open":1539,"high":1635,"low":1539,"close":1081,"change":649,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1081},"2025-10-14",11.13,3.56,654800,{"date":1639,"open":1472,"high":1476,"low":1152,"close":1469,"change":729,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1469},"2025-10-13",1.81,564200,{"date":1643,"open":1136,"high":1361,"low":1550,"close":1550,"change":1521,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1550},"2025-10-10",-4.11,927800,{"date":1647,"open":1069,"high":1090,"low":1083,"close":1136,"change":485,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1136},"2025-10-09",-0.82,497300,{"date":1651,"open":1444,"high":1082,"low":1084,"close":1586,"change":418,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1586},"2025-10-08",0.64,589400,{"date":1655,"open":1361,"high":1061,"low":1162,"close":1103,"change":262,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1103},"2025-10-07",-1.44,1116300,{"date":1659,"open":1122,"high":1173,"low":1117,"close":1443,"change":1307,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1443},"2025-10-06",3.15,1075200,{"date":1663,"open":1476,"high":1075,"low":1476,"close":1630,"change":746,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1630},"2025-10-03",1.13,629400,{"date":1667,"open":1130,"high":1601,"low":1151,"close":1146,"change":303,"percent_change":485,"volume":1668,"transactions":9,"vwap":1146},"2025-10-02",675200,{"date":1670,"open":1601,"high":1153,"low":1566,"close":1131,"change":613,"percent_change":402,"volume":1671,"transactions":9,"vwap":1131},"2025-10-01",535800,{"date":1673,"open":1674,"high":1630,"low":1539,"close":1157,"change":322,"percent_change":17,"volume":1675,"transactions":9,"vwap":1157},"2025-09-30",10.69,754300,{"date":1677,"open":1084,"high":1084,"low":1470,"close":1476,"change":621,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1476},"2025-09-29",-1.56,794900,{"date":1681,"open":1075,"high":1172,"low":1141,"close":1075,"change":377,"percent_change":596,"volume":1682,"transactions":9,"vwap":1075},"2025-09-26",433600,{"date":1684,"open":1449,"high":1122,"low":1601,"close":1117,"change":434,"percent_change":1026,"volume":1685,"transactions":9,"vwap":1117},"2025-09-25",498100,{"date":1687,"open":1147,"high":1450,"low":1630,"close":1084,"change":346,"percent_change":555,"volume":1688,"transactions":9,"vwap":1084},"2025-09-24",523500,{"date":1690,"open":1457,"high":1444,"low":1153,"close":1457,"change":450,"percent_change":450,"volume":1691,"transactions":9,"vwap":1457},"2025-09-23",609600,{"date":1693,"open":1103,"high":1076,"low":1153,"close":1457,"change":212,"percent_change":234,"volume":1694,"transactions":9,"vwap":1457},"2025-09-22",563800,{"date":1696,"open":1070,"high":1070,"low":1136,"close":1136,"change":273,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1136},"2025-09-19",-2.58,1981900,{"date":1700,"open":1163,"high":1068,"low":1145,"close":1348,"change":1489,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1348},"2025-09-18",3.6,780600,{"date":1704,"open":1153,"high":1091,"low":1153,"close":1117,"change":135,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1117},"2025-09-17",0.84,915700,{"date":1708,"open":1163,"high":1163,"low":1709,"close":1137,"change":401,"percent_change":1158,"volume":1710,"transactions":9,"vwap":1137},"2025-09-16",10.65,643300,{"date":1712,"open":1371,"high":1069,"low":1591,"close":1075,"change":1016,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1075},"2025-09-15",-0.55,531100,{"date":1716,"open":1067,"high":1070,"low":1450,"close":1136,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1136},"2025-09-12",-0.21,-1.88,521200,{"date":1721,"open":1102,"high":1173,"low":1103,"close":1067,"change":294,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1067},"2025-09-11",1.27,745900,{"date":1725,"open":1172,"high":1443,"low":1103,"close":1069,"change":417,"percent_change":135,"volume":1726,"transactions":9,"vwap":1069},"2025-09-10",444200,{"date":1728,"open":1070,"high":1382,"low":1102,"close":1172,"change":621,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1172},"2025-09-09",-1.52,632800,{"date":1732,"open":1091,"high":1382,"low":1371,"close":1070,"change":425,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1070},"2025-09-08",0.45,500000,{"date":1736,"open":1737,"high":1186,"low":1110,"close":1443,"change":282,"percent_change":622,"volume":1738,"transactions":9,"vwap":1443},"2025-09-05",11.3,533600,{"date":1740,"open":1173,"high":1061,"low":1167,"close":1061,"change":844,"percent_change":730,"volume":1741,"transactions":9,"vwap":1061},"2025-09-04",434200,{"date":1743,"open":1586,"high":1382,"low":1172,"close":1361,"change":377,"percent_change":426,"volume":1744,"transactions":9,"vwap":1361},"2025-09-03",540600,{"date":1746,"open":1076,"high":1361,"low":1449,"close":1081,"change":304,"percent_change":546,"volume":1747,"transactions":9,"vwap":1081},"2025-09-02",735000,{"date":1749,"open":1382,"high":1750,"low":1443,"close":1635,"change":1016,"percent_change":963,"volume":1751,"transactions":9,"vwap":1635},"2025-08-29",11.29,504200,{"date":1753,"open":1348,"high":1348,"low":1098,"close":1382,"change":425,"percent_change":1733,"volume":1754,"transactions":9,"vwap":1382},"2025-08-28",513000,{"date":1756,"open":1172,"high":1179,"low":1162,"close":1091,"change":135,"percent_change":710,"volume":1757,"transactions":9,"vwap":1091},"2025-08-27",496900,{"date":1759,"open":1102,"high":1104,"low":1163,"close":1110,"change":425,"percent_change":1733,"volume":1760,"transactions":9,"vwap":1110},"2025-08-26",578000,{"date":1762,"open":1076,"high":1081,"low":1103,"close":1172,"change":272,"percent_change":1092,"volume":1763,"transactions":9,"vwap":1172},"2025-08-25",481400,{"date":1765,"open":1574,"high":1361,"low":1546,"close":1444,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1444},"2025-08-22",0.61,5.85,1279800,{"date":1770,"open":1771,"high":1481,"low":1527,"close":1543,"change":272,"percent_change":700,"volume":1772,"transactions":9,"vwap":1543},"2025-08-21",10.4,708100,{"date":1774,"open":1565,"high":1534,"low":1575,"close":1494,"change":135,"percent_change":51,"volume":1775,"transactions":9,"vwap":1494},"2025-08-20",789900,{"date":1777,"open":1486,"high":1544,"low":1486,"close":1545,"change":293,"percent_change":729,"volume":1778,"transactions":9,"vwap":1545},"2025-08-19",515600,{"date":1780,"open":1781,"high":1543,"low":1782,"close":1554,"change":322,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1554},"2025-08-18",10.3,10.24,0.58,827600,{"date":1786,"open":1123,"high":1121,"low":1529,"close":1781,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1781},"2025-08-15",-0.25,-2.37,791300,{"date":1791,"open":1543,"high":1566,"low":1488,"close":1151,"change":1016,"percent_change":435,"volume":1792,"transactions":9,"vwap":1151},"2025-08-14",897800,{"date":1794,"open":1481,"high":1600,"low":1795,"close":1606,"change":1281,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1606},"2025-08-13",10.37,2.22,765900,{"date":1799,"open":1800,"high":1555,"low":1495,"close":1545,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1545},"2025-08-12",10.06,0.41,4.11,1156800,{"date":1805,"open":1507,"high":1806,"low":1807,"close":1502,"change":417,"percent_change":254,"volume":1808,"transactions":9,"vwap":1502},"2025-08-11",10.09,9.87,681000,{"date":1810,"open":1495,"high":1811,"low":1514,"close":1509,"change":418,"percent_change":754,"volume":1812,"transactions":9,"vwap":1509},"2025-08-08",10.04,1035300,{"date":1814,"open":1815,"high":1815,"low":1520,"close":1506,"change":474,"percent_change":1587,"volume":1816,"transactions":9,"vwap":1506},"2025-08-07",10.1,674600,{"date":1818,"open":1819,"high":1819,"low":1509,"close":1820,"change":304,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-08-06",10.08,10.01,-0.69,1168600,{"date":1824,"open":1502,"high":1815,"low":1825,"close":1819,"change":294,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1819},"2025-08-05",9.86,1.41,1285500,{"date":1829,"open":1830,"high":1495,"low":1831,"close":1832,"change":1281,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-04",9.74,9.7,9.94,2.37,949100,{"date":1836,"open":1837,"high":1830,"low":181,"close":1838,"change":989,"percent_change":822,"volume":1839,"transactions":9,"vwap":1838},"2025-08-01",9.69,9.71,2068200,{"date":1841,"open":1507,"high":1806,"low":1509,"close":1493,"change":212,"percent_change":1132,"volume":1842,"transactions":9,"vwap":1493},"2025-07-31",1276600,{"date":1844,"open":1845,"high":1795,"low":1800,"close":1846,"change":262,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-07-30",10.31,10.14,-1.55,1361800,{"date":1850,"open":1565,"high":1546,"low":1519,"close":1781,"change":304,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1781},"2025-07-29",-0.68,858200,{"date":1854,"open":1482,"high":1543,"low":1845,"close":1795,"change":272,"percent_change":700,"volume":1855,"transactions":9,"vwap":1795},"2025-07-28",786900,{"date":1857,"open":1545,"high":1481,"low":1782,"close":1565,"change":450,"percent_change":450,"volume":1858,"transactions":9,"vwap":1565},"2025-07-25",1205600,{"date":1860,"open":1476,"high":1476,"low":1771,"close":1565,"change":1861,"percent_change":822,"volume":1862,"transactions":9,"vwap":1565},"2025-07-24",-0.3,1219300,{"date":1864,"open":1084,"high":1103,"low":1464,"close":1476,"change":401,"percent_change":1587,"volume":1865,"transactions":9,"vwap":1476},"2025-07-23",1585100,{"date":1867,"open":1398,"high":1366,"low":1471,"close":1117,"change":1202,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1117},"2025-07-22",-4.58,2719300,{"date":1871,"open":1184,"high":1413,"low":1343,"close":1178,"change":856,"percent_change":1420,"volume":1872,"transactions":9,"vwap":1178},"2025-07-21",868900,{"date":1874,"open":1200,"high":1048,"low":1178,"close":1052,"change":304,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1052},"2025-07-18",-0.61,807000,{"date":1878,"open":1096,"high":1879,"low":1096,"close":1221,"change":729,"percent_change":1465,"volume":1880,"transactions":9,"vwap":1221},"2025-07-17",11.49,1034800,{"date":1882,"open":1343,"high":1343,"low":1444,"close":1398,"change":322,"percent_change":1105,"volume":1883,"transactions":9,"vwap":1398},"2025-07-16",845000,{"date":1885,"open":1886,"high":1887,"low":1179,"close":1391,"change":1521,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1391},"2025-07-15",11.62,11.69,-3.86,742000,{"date":1891,"open":1327,"high":1892,"low":1327,"close":1217,"change":844,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1217},"2025-07-14",11.68,1.39,436900,{"date":1896,"open":1185,"high":1413,"low":1327,"close":1424,"change":401,"percent_change":213,"volume":1897,"transactions":9,"vwap":1424},"2025-07-11",523600,{"date":1899,"open":1407,"high":1900,"low":1185,"close":1055,"change":1477,"percent_change":892,"volume":1901,"transactions":9,"vwap":1055},"2025-07-10",11.75,626000,{"date":1903,"open":1201,"high":1886,"low":1221,"close":1403,"change":418,"percent_change":1766,"volume":1904,"transactions":9,"vwap":1403},"2025-07-09",754200,{"date":1906,"open":1187,"high":1403,"low":1109,"close":1200,"change":844,"percent_change":1826,"volume":1907,"transactions":9,"vwap":1200},"2025-07-08",696600,{"date":1909,"open":1327,"high":1040,"low":1737,"close":1054,"change":233,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1054},"2025-07-07",-1.64,856400,{"date":1913,"open":1914,"high":1208,"low":1187,"close":1048,"change":346,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1048},"2025-07-03",11.44,1.14,463700,{"date":1918,"open":1391,"high":1221,"low":1089,"close":1184,"change":705,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1184},"2025-07-02",2.51,988200,{"date":1922,"open":1472,"high":1398,"low":1606,"close":1067,"change":510,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1067},"2025-07-01",3.91,1226600,{"date":1926,"open":1591,"high":1449,"low":1601,"close":1601,"change":304,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1601},"2025-06-30",-0.65,950200,{"date":1930,"open":1084,"high":1162,"low":1601,"close":1147,"change":272,"percent_change":662,"volume":1931,"transactions":9,"vwap":1147},"2025-06-27",1841600,{"date":1933,"open":1539,"high":1083,"low":1539,"close":1117,"change":387,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1117},"2025-06-26",3.14,725000,{"date":1937,"open":1121,"high":1600,"low":1152,"close":1152,"change":474,"percent_change":313,"volume":1938,"transactions":9,"vwap":1152},"2025-06-25",684200,{"date":1940,"open":1539,"high":1457,"low":1534,"close":1600,"change":722,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1600},"2025-06-24",1.43,883900,{"date":1944,"open":1846,"high":1574,"low":1815,"close":1574,"change":1945,"percent_change":1660,"volume":1946,"transactions":9,"vwap":1574},"2025-06-23",0.32,901500,{"date":1948,"open":1528,"high":1782,"low":1949,"close":1621,"change":807,"percent_change":332,"volume":1950,"transactions":9,"vwap":1621},"2025-06-20",10.12,1683200,{"date":1952,"open":1500,"high":1953,"low":1495,"close":1819,"change":322,"percent_change":1434,"volume":1954,"transactions":9,"vwap":1819},"2025-06-18",10.18,795900,{"date":1956,"open":1957,"high":1949,"low":1493,"close":1507,"change":856,"percent_change":1861,"volume":1958,"transactions":9,"vwap":1507},"2025-06-17",10.05,868400,{"date":1960,"open":1556,"high":1529,"low":1500,"close":1957,"change":434,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1957},"2025-06-16",-0.79,648400,{"date":1964,"open":1556,"high":1494,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-06-13",10.11,10.13,-0.31,-2.97,664100,{"date":1971,"open":1481,"high":1574,"low":1529,"close":1546,"change":272,"percent_change":700,"volume":1972,"transactions":9,"vwap":1546},"2025-06-12",724600,{"date":1974,"open":1606,"high":1674,"low":1481,"close":1574,"change":929,"percent_change":978,"volume":1975,"transactions":9,"vwap":1574},"2025-06-11",706100,{"date":1977,"open":1575,"high":1472,"low":1845,"close":1566,"change":892,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1566},"2025-06-10",2.52,991800,{"date":1981,"open":1529,"high":1543,"low":1782,"close":1527,"change":254,"percent_change":1277,"volume":1982,"transactions":9,"vwap":1527},"2025-06-09",692000,{"date":1984,"open":1949,"high":1782,"low":1806,"close":1487,"change":588,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1487},"2025-06-06",3.02,674700,{"date":1988,"open":1502,"high":1820,"low":1989,"close":1990,"change":272,"percent_change":1295,"volume":1991,"transactions":9,"vwap":1990},"2025-06-05",9.88,9.93,519800,{"date":1993,"open":1846,"high":1846,"low":1501,"close":1502,"change":474,"percent_change":1158,"volume":1994,"transactions":9,"vwap":1502},"2025-06-04",544100,{"date":1996,"open":1506,"high":1846,"low":1520,"close":1806,"change":171,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1806},"2025-06-03",2.02,606700,{"date":2000,"open":1495,"high":1507,"low":1508,"close":1506,"change":212,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1506},"2025-06-02",-1.49,787500,{"date":2004,"open":1965,"high":1966,"low":1500,"close":1811,"change":474,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1811},"2025-05-30",-1.18,671300,{"date":2008,"open":1846,"high":1619,"low":1507,"close":1621,"change":377,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1621},"2025-05-29",0.4,522700,{"date":2012,"open":1782,"high":1620,"low":1949,"close":1949,"change":621,"percent_change":684,"volume":2013,"transactions":9,"vwap":1949},"2025-05-28",731000,{"date":2015,"open":1965,"high":1781,"low":1500,"close":1529,"change":999,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1529},"2025-05-27",2.69,636800,{"date":2019,"open":1825,"high":1957,"low":1520,"close":1507,"change":1016,"percent_change":1056,"volume":2020,"transactions":9,"vwap":1507},"2025-05-23",581100,{"date":2022,"open":1800,"high":1846,"low":1507,"close":1819,"change":856,"percent_change":1861,"volume":2023,"transactions":9,"vwap":1819},"2025-05-22",770200,{"date":2025,"open":1529,"high":1545,"low":1815,"close":1965,"change":145,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1965},"2025-05-21",-3.25,742200,{"date":2029,"open":1534,"high":1123,"low":1481,"close":1481,"change":434,"percent_change":26,"volume":2030,"transactions":9,"vwap":1481},"2025-05-20",846500,{"date":2032,"open":1565,"high":1464,"low":1545,"close":1560,"change":417,"percent_change":254,"volume":2033,"transactions":9,"vwap":1560},"2025-05-19",579300,{"date":2035,"open":1464,"high":1151,"low":1482,"close":1544,"change":856,"percent_change":989,"volume":2036,"transactions":9,"vwap":1544},"2025-05-16",757700,{"date":2038,"open":1574,"high":1471,"low":1482,"close":1151,"change":418,"percent_change":161,"volume":2039,"transactions":9,"vwap":1151},"2025-05-15",684700,{"date":2041,"open":1566,"high":1600,"low":1574,"close":1574,"change":262,"percent_change":1174,"volume":2042,"transactions":9,"vwap":1574},"2025-05-14",1021000,{"date":2044,"open":1121,"high":1674,"low":1464,"close":1130,"change":418,"percent_change":43,"volume":2045,"transactions":9,"vwap":1130},"2025-05-13",716200,{"date":2047,"open":1560,"high":1116,"low":1781,"close":1123,"change":510,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1123},"2025-05-12",4.14,1326300,{"date":2051,"open":2052,"high":1953,"low":1957,"close":2052,"change":303,"percent_change":613,"volume":2053,"transactions":9,"vwap":2052},"2025-05-09",10.15,852700,{"date":2055,"open":1493,"high":1619,"low":1832,"close":1621,"change":517,"percent_change":388,"volume":2056,"transactions":9,"vwap":1621},"2025-05-08",1118900,{"date":2058,"open":1806,"high":1966,"low":1989,"close":1501,"change":304,"percent_change":1222,"volume":2059,"transactions":9,"vwap":1501},"2025-05-07",810100,{"date":2061,"open":1495,"high":1800,"low":1506,"close":1493,"change":613,"percent_change":918,"volume":2062,"transactions":9,"vwap":1493},"2025-05-06",926500,{"date":2064,"open":1990,"high":2065,"low":2066,"close":1806,"change":1477,"percent_change":588,"volume":1175,"transactions":9,"vwap":1806},"2025-05-05",10.2,9.9,{"date":2068,"open":1500,"high":1949,"low":2069,"close":1800,"change":417,"percent_change":254,"volume":2070,"transactions":9,"vwap":1800},"2025-05-02",9.95,1503500,{"date":2072,"open":2073,"high":2052,"low":1515,"close":1957,"change":807,"percent_change":244,"volume":2074,"transactions":9,"vwap":1957},"2025-05-01",10,1098600,{"date":2076,"open":1493,"high":1806,"low":1508,"close":1502,"change":690,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1502},"2025-04-30",-1.77,738100,{"date":2080,"open":1832,"high":1953,"low":2066,"close":2052,"change":58,"percent_change":1640,"volume":2081,"transactions":9,"vwap":2052},"2025-04-29",771000,{"date":2083,"open":1806,"high":1965,"low":2066,"close":1502,"change":485,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1502},"2025-04-28",-0.89,942100,{"date":2087,"open":1949,"high":1621,"low":31,"close":1800,"change":690,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1800},"2025-04-25",-1.76,1483000,{"date":2091,"open":2069,"high":1556,"low":1501,"close":1782,"change":999,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1782},"2025-04-24",2.71,3331900,{"date":185,"open":1515,"high":2052,"low":1825,"close":1502,"change":322,"percent_change":1766,"volume":2095,"transactions":9,"vwap":1502},1498200]