[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPP":3,"homepage-market-summary":29,"stock-historical-HPP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HPP","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},"Hudson Pacific Properties, Inc.","NYSE",null,"REAL ESTATE","Hudson Pacific Properties Inc is a vertically integrated real estate investment trust offering end-to-end real estate solutions for dynamic tenants in the synergistic, converging and secular growth industries of tech and media. It acquires, repositions, develops and operates sustainable high-quality office studio properties in high-barrier-to-entry tech and media epicenters. Its primary investment markets include Los Angeles, the San Francisco Bay Area, Seattle, New York and Vancouver, British Columbia. Its segments include Office properties and related operations and Studio properties and related operations. The majority of the revenue is derived from Office properties and related operations segment.","607","Los Angeles, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.25,11.48,11.09,-0.23,-2,489171.426215,7840,11.2409,19.67,5.26,1081219.3480177252,41.6,4095,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},21.7,1040941,379943516.352449,-28.25,"2025-04-23",[182,183,193,204,213,223,234,243,252,263,274,284,295,304,313,323,333,343,352,360,370,381,391,402,413,422,433,444,455,465,473,483,494,502,512,521,532,542,553,564,573,582,593,603,613,622,631,640,648,659,669,679,688,697,705,715,724,732,739,747,756,762,768,775,782,790,799,808,812,818,826,834,841,848,853,858,865,872,875,881,888,895,901,908,915,923,931,939,948,953,962,968,974,981,988,996,1002,1010,1016,1021,1026,1034,1042,1050,1058,1066,1074,1082,1091,1098,1106,1114,1121,1128,1135,1142,1149,1156,1165,1173,1180,1186,1193,1201,1209,1216,1224,1229,1236,1243,1250,1256,1264,1271,1277,1283,1290,1297,1301,1306,1313,1320,1327,1334,1340,1346,1351,1358,1364,1372,1378,1384,1390,1397,1403,1409,1416,1421,1425,1430,1435,1442,1449,1455,1463,1470,1476,1484,1491,1497,1503,1511,1518,1523,1527,1530,1538,1543,1549,1557,1565,1573,1577,1585,1593,1596,1602,1609,1615,1622,1630,1635,1642,1647,1653,1659,1665,1671,1677,1685,1689,1693,1699,1703,1709,1717,1723,1729,1734,1739,1747,1753,1759,1765,1771,1777,1784,1789,1793,1798,1806,1811,1818,1825,1830,1835,1840,1846,1853,1858,1865,1870,1876,1882,1889,1895,1902,1906,1912,1915,1921,1925,1931,1938,1946,1951,1955,1959,1965,1970,1975,1978,1984,1988,1993,1997,2002,2006,2012,2016,2021,2024,2029,2033,2038,2044,2050,2056,2062,2068,2073,2078,2085,2088,2091,2094,2097,2101,2105,2108,2112,2116,2119,2123,2126,2129,2133,2136,2140,2145,2149,2153,2156,2161,2166,2169,2173,2176,2179,2182,2186,2189,2193,2196,2200,2203,2206,2210,2214,2217,2220,2223,2226,2230,2233,2236,2239,2242,2245,2249,2252,2255,2259,2263,2267,2271,2275,2279,2282,2286,2290,2294,2298,2303,2307,2310,2313,2317,2321,2326,2331,2335,2340,2344,2347,2352,2357,2361,2366,2370,2374,2378,2383,2387,2390,2394,2397,2400,2405,2408,2411,2416,2419,2422,2425],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",11.68,11.72,11.325,0.06,0.53,540395.43467,7555,11.4825,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",11.43,11.52,10.8758,11.42,-0.12,-1.04,785068.815323,8660,11.2925,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":199,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",11.81,11.3,11.54,-1.03,923405.11795,7225,11.5017,{"date":214,"open":208,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",11.84,11.39,11.66,0.16,1.39,856408.734707,10902,11.6807,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",11.55,11.78,11.41,11.5,-0.15,-1.29,729771.81178,8816,11.5887,{"date":235,"open":236,"high":215,"low":228,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",11.74,11.65,-0.06,-0.51,704397.282469,8499,11.6488,{"date":244,"open":185,"high":245,"low":16,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",11.895,11.71,0.02,0.17,554043.949031,8917,11.6777,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",11.97,12.075,11.5766,11.69,-0.39,-3.23,464281.434945,6290,11.742,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",12.36,12.43,11.98,12.08,-0.18,-1.47,448718.299104,6486,12.1691,{"date":275,"open":237,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",12.39,11.6,12.26,0.75,6.52,641213.19902,7960,12.123,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",11.57,12.15,11.27,11.51,-0.09,-0.78,709531.240289,5013,11.4904,{"date":296,"open":297,"high":298,"low":299,"close":277,"change":52,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",11.53,11.75,11.34,1.58,423961.363943,6369,11.5736,{"date":305,"open":227,"high":306,"low":307,"close":198,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",11.76,11.02,-0.02,-0.17,449190.800742,6726,11.3974,{"date":314,"open":315,"high":316,"low":198,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",11.67,11.82,11.44,-0.3,-2.56,618225.102994,10554,11.5509,{"date":324,"open":325,"high":326,"low":327,"close":236,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",12.04,12.22,11.56,-0.49,-4.01,846468.280731,10872,11.7338,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":115,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",12.1,12.59,11.92,12.23,2.95,721112.435165,8288,12.304,{"date":344,"open":345,"high":278,"low":277,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",12.03,11.88,-0.03,-0.25,636712.361777,12009,11.8263,{"date":353,"open":354,"high":354,"low":257,"close":355,"change":348,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",12.21,11.91,-2.06,631455.721812,9472,11.8843,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",11.96,12.48,12.16,-0.45,-3.57,670497.992003,9291,12.188,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",12.54,12.87,12.3313,12.61,-0.13,-1.02,393150.943804,6325,12.6604,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":140,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",13.25,13.48,12.7,12.74,-2.6,555607.820393,7528,12.8982,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",12.88,13.21,12.55,13.08,0.29,2.27,635230.35407,7898,12.9834,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",12.69,13.165,12.41,12.79,0.22,1.75,1037847.72335,11469,12.8671,{"date":414,"open":415,"high":415,"low":363,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",13.17,12.57,-0.57,-4.34,1097534.207643,12935,12.6007,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",13.43,13.8,13.12,13.14,-0.43,-3.17,363728.543287,5322,13.3157,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",14.27,14.35,13.54,13.57,-0.72,-5.04,385391.500505,6408,13.7676,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",14.92,15.01,14.25,14.29,-0.62,-4.16,416407.847431,7577,14.4825,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":166,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",15.1,15.11,14.68,14.91,1.36,578435.679036,9920,14.8508,{"date":466,"open":436,"high":467,"low":436,"close":468,"change":71,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",14.86,14.71,1.45,445842.312088,8170,14.6675,{"date":474,"open":475,"high":476,"low":436,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",14.76,15.08,14.5,-0.33,-2.23,369944.457193,5609,14.562,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",14.43,14.9,14.16,14.83,0.3,2.06,474409.573448,8044,14.7214,{"date":495,"open":487,"high":496,"low":487,"close":497,"change":156,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",15.0962,14.53,4.83,750082.653326,10746,14.6643,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":188,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",13.76,14.03,13.66,13.86,0.43,401171.483248,7076,13.818,{"date":513,"open":514,"high":515,"low":516,"close":425,"change":517,"percent_change":439,"volume":518,"transactions":519,"vwap":520},"2026-08-17",13.97,13.9925,13.53,-0.1,426548.436154,9497,13.7572,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",14.51,14.655,13.795,13.9,-0.6,-4.14,812309.448294,7792,13.9916,{"date":533,"open":534,"high":535,"low":536,"close":477,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",14.55,14.99,14.39,0.19,1.33,593784.291701,9960,14.5475,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",14.1,14.61,13.6,14.31,0.96,7.19,1062900.277455,12171,14.2094,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",13.68,13.9317,13.26,13.35,-0.29,-2.13,666191.834914,9409,13.4472,{"date":565,"open":566,"high":567,"low":516,"close":568,"change":439,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",14.32,14.33,13.64,-5.01,475544.480927,9178,13.7802,{"date":574,"open":575,"high":476,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",13.62,14.36,0.92,6.85,1289827.913165,15149,14.5961,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",15.34,15.74,13.4,13.44,-1.53,-10.22,1344273.724087,14137,14.0033,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":125,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",13.32,15.56,12.67,14.97,7.08,1419655.962683,15298,14.9787,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":239,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",14.48,14.6,13.74,13.98,-3.52,1323214.580686,14680,14.0497,{"date":614,"open":615,"high":459,"low":616,"close":617,"change":110,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",13.835,13.78,14.49,5.23,787580.812463,12174,14.4537,{"date":623,"open":485,"high":485,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",13.69,13.77,-0.35,-2.48,508196.715173,8396,13.8458,{"date":632,"open":633,"high":634,"low":424,"close":635,"change":636,"percent_change":173,"volume":637,"transactions":638,"vwap":639},"2026-07-30",14.19,14.335,14.12,0.14,612980.733782,10019,13.8792,{"date":641,"open":642,"high":643,"low":608,"close":608,"change":376,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",14.06,14.75,-0.92,857829.531495,10361,14.2372,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",14.62,14.89,13.885,14.11,-0.52,-3.55,728351.221221,9374,14.125,{"date":660,"open":661,"high":662,"low":606,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",15.46,15.749,14.63,-0.75,-4.88,637574.527607,8708,14.8844,{"date":670,"open":671,"high":672,"low":650,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",15.04,15.62,15.38,0.51,3.43,1040846.492968,11679,15.2519,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":508,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",14.22,15.06,14.87,2.98,585109.575292,11620,14.834,{"date":689,"open":690,"high":691,"low":681,"close":692,"change":376,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",14.69,14.93,14.44,-0.89,603776.47239,10513,14.4732,{"date":698,"open":535,"high":673,"low":699,"close":700,"change":269,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",14.445,14.57,-1.22,533879.009221,9292,14.6708,{"date":706,"open":707,"high":708,"low":709,"close":643,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",15.63,15.7,14.72,-0.97,-6.17,489649.407279,8420,15.0646,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",16.059999,16.27,15.65,15.72,-0.37,-2.3,635800,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":100,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-16",15.5,16.16,15.42,16.09,3.61,601700,{"date":733,"open":734,"high":735,"low":70,"close":736,"change":737,"percent_change":238,"volume":738,"transactions":9,"vwap":736},"2026-07-15",15.78,16.87,15.53,-0.01,878500,{"date":740,"open":741,"high":742,"low":447,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",15.15,15.91,15.54,0.13,0.84,556200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-13",15.14,15.55,15.09,15.41,0.23,1.52,680900,{"date":757,"open":736,"high":758,"low":458,"close":759,"change":19,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",15.8,15.18,-1.49,369100,{"date":763,"open":661,"high":734,"low":764,"close":752,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":752},"2026-07-09",15.33,0.08,0.52,372200,{"date":769,"open":707,"high":770,"low":771,"close":764,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":764},"2026-07-08",16.44,15.27,-0.71,-4.43,592900,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":19,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",16.26,16.7,16.040001,-1.41,686900,{"date":783,"open":784,"high":785,"low":786,"close":718,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":718},"2026-07-06",16.96,17.2,16.23,-0.64,-3.78,870900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",16.36,17.059999,16.24,16.91,0.83,5.16,1468100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",15.2,16.15,15.12,16.08,0.89,5.86,1010300,{"date":809,"open":771,"high":708,"low":447,"close":810,"change":19,"percent_change":760,"volume":811,"transactions":9,"vwap":810},"2026-06-30",15.19,851100,{"date":813,"open":814,"high":672,"low":598,"close":728,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":728},"2026-06-29",15.35,0.05,0.33,1006800,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",14.15,15.4,15.37,1.07,7.48,1903300,{"date":827,"open":606,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",14.79,13.82,14.3,-0.08,-0.56,646000,{"date":835,"open":523,"high":836,"low":837,"close":838,"change":308,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",14.78,13.92,14.38,-0.14,768400,{"date":842,"open":843,"high":617,"low":844,"close":845,"change":839,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-23",14.01,13.87,14.4,-0.96,986000,{"date":849,"open":663,"high":467,"low":617,"close":850,"change":831,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-22",14.54,-0.55,811600,{"date":854,"open":829,"high":459,"low":829,"close":650,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":650},"2026-06-18",1.21,9.02,1497000,{"date":859,"open":606,"high":860,"low":558,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",14.73,13.41,-1.23,-8.4,800900,{"date":866,"open":867,"high":868,"low":448,"close":869,"change":239,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-16",14.37,15.02,14.64,-3.37,775200,{"date":873,"open":70,"high":707,"low":836,"close":741,"change":839,"percent_change":644,"volume":874,"transactions":9,"vwap":741},"2026-06-15",969000,{"date":876,"open":803,"high":877,"low":671,"close":878,"change":188,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-12",15.6,15.29,0.39,504500,{"date":882,"open":878,"high":883,"low":884,"close":885,"change":248,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-11",15.67,14.82,15.23,1.13,910400,{"date":889,"open":584,"high":890,"low":891,"close":682,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":682},"2026-06-10",15.69,15.05,-0.44,-2.84,1507000,{"date":896,"open":643,"high":897,"low":545,"close":726,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":726},"2026-06-09",15.61,0.9,6.16,1755900,{"date":902,"open":903,"high":904,"low":903,"close":606,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":606},"2026-06-08",13.75,14.88,0.86,6.26,1451000,{"date":909,"open":607,"high":910,"low":911,"close":607,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":607},"2026-06-05",14.23,13.52,-0.21,-1.51,1215400,{"date":916,"open":917,"high":487,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-04",13.42,13.38,13.95,0.68,5.12,1198400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":912,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-03",13.3,13.59,12.84,13.27,-1.56,1583300,{"date":932,"open":933,"high":934,"low":935,"close":384,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":384},"2026-06-02",12.31,13.5,12.2,1.24,10.13,1765500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",11.99,12.44,11.77,12.24,0.26,2.17,931100,{"date":949,"open":935,"high":336,"low":950,"close":267,"change":831,"percent_change":951,"volume":952,"transactions":9,"vwap":267},"2026-05-29",11.93,-0.66,2650300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",12.3,12.68,12.02,12.06,-0.36,-2.9,1001900,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":280,"volume":967,"transactions":9,"vwap":965},"2026-05-27",11.7,12.42,0.76,1507800,{"date":969,"open":16,"high":970,"low":971,"close":217,"change":508,"percent_change":972,"volume":973,"transactions":9,"vwap":217},"2026-05-26",11.85,11.14,3.83,1105100,{"date":975,"open":976,"high":237,"low":977,"close":978,"change":979,"percent_change":892,"volume":980,"transactions":9,"vwap":978},"2026-05-22",11.45,11.06,11.23,-0.05,707000,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":816,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",10.82,11.28,10.62,3.01,1110500,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-05-20",10.52,10.95,10.42,0.27,2.53,874300,{"date":997,"open":983,"high":978,"low":998,"close":999,"change":199,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-19",10.57,10.68,-1.11,1996500,{"date":1003,"open":299,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-18",11.36,10.39,10.8,-0.46,-4.09,1473900,{"date":1011,"open":1012,"high":277,"low":977,"close":1013,"change":239,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-15",11.46,11.26,-4.33,619700,{"date":1017,"open":226,"high":1018,"low":315,"close":943,"change":248,"percent_change":1019,"volume":1020,"transactions":9,"vwap":943},"2026-05-14",12.27,1.47,926800,{"date":1022,"open":1023,"high":941,"low":1012,"close":277,"change":140,"percent_change":1024,"volume":1025,"transactions":9,"vwap":277},"2026-05-13",11.8,-2.85,1194200,{"date":1027,"open":984,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-12",12.17,11.17,11.94,0.61,5.38,1629100,{"date":1035,"open":1036,"high":289,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",11.01,10.7,11.33,0.38,3.47,1526600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":991,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":991},"2026-05-08",11.64,12.28,10.87,-0.82,-6.97,1421900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":943,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":943},"2026-05-07",10.74,12.11,10.56,1.14,10.72,2354700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":905,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-06",9.92,10.73,9.72,10.63,8.8,1871500,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",9.03,9.78,9.77,0.74,8.19,1002000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1068,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1068},"2026-05-04",9.37,9.47,8.94,-0.28,-3.01,865800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",9.15,9.39,9.06,9.31,0.1,1.09,833400,{"date":1092,"open":1078,"high":1093,"low":1094,"close":1095,"change":52,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-30",9.33,8.85,9.21,1.99,1091700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1068,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1068},"2026-04-29",9.76,9.95,9.01,-0.76,-7.76,1056500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":105,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-28",9.13,9.93,9.09,9.79,8.06,2040000,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1086,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1086},"2026-04-27",8.51,9.19,0.58,6.84,1289400,{"date":1122,"open":1123,"high":1116,"low":1124,"close":1125,"change":537,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-24",8.22,8.08,8.48,2.29,894400,{"date":1129,"open":93,"high":1130,"low":1131,"close":1132,"change":1088,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-23",8.42,7.92,8.29,1.22,1098800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1072,"change":839,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1072},"2026-04-22",8.41,8.79,8.15,-1.68,1012300,{"date":1143,"open":1116,"high":1144,"low":1145,"close":1146,"change":269,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",8.91,8.26,8.33,-2.12,1724000,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1116,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1116},"2026-04-20",7.45,8.53,0.97,12.86,2226300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",7.32,7.86,7.16,7.54,0.47,6.65,2219200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1039,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-16",6.73,7.11,6.61,7.07,5.68,1900400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":189,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-15",6.17,6.69,6.13,8.6,1148900,{"date":1181,"open":1182,"high":1183,"low":1182,"close":899,"change":815,"percent_change":1184,"volume":1185,"transactions":9,"vwap":899},"2026-04-14",6.04,6.22,0.82,758500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":744,"percent_change":946,"volume":1192,"transactions":9,"vwap":1191},"2026-04-13",5.92,6.18,5.83,6.11,983100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1088,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-10",5.85,6.01,5.79,5.98,1.7,668300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":376,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-09",5.94,6.02,5.74,5.88,-2.16,987100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1196,"change":19,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1196},"2026-04-08",6.49,6.63,5.99,-3.69,935700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":945,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-07",5.89,6.3,5.87,6.24,4.35,850700,{"date":1225,"open":1226,"high":1196,"low":1226,"close":1198,"change":816,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1198},"2026-04-06",5.58,5.84,652300,{"date":1230,"open":1231,"high":1232,"low":25,"close":1233,"change":636,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-02",5.33,5.7,5.65,2.54,899800,{"date":1237,"open":1188,"high":1188,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-01",5.48,5.51,-0.4,-6.77,915300,{"date":1244,"open":1245,"high":1246,"low":1220,"close":1247,"change":238,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-31",6.12,6.27,5.91,-1.01,1475100,{"date":1251,"open":1171,"high":1196,"low":1252,"close":1253,"change":1254,"percent_change":1169,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",5.56,5.97,0.37,1209800,{"date":1257,"open":1203,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",6.1,5.45,5.6,-0.53,-8.65,1094600,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1177,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1177},"2026-03-26",5.61,6.25,0.5,8.88,1547000,{"date":1272,"open":1273,"high":1206,"low":1231,"close":1274,"change":290,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-25",5.77,5.63,-1.57,1082600,{"date":1278,"open":1279,"high":1253,"low":1171,"close":1280,"change":309,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-24",5.81,5.72,-2.89,922800,{"date":1284,"open":1285,"high":1198,"low":1286,"close":1218,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1218},"2026-03-23",5.75,5.73,0.24,4.25,1659400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1233,"change":1295,"percent_change":1241,"volume":1296,"transactions":9,"vwap":1233},"2026-03-20",6.05,6.06,5.64,-0.41,1611700,{"date":1298,"open":1253,"high":1191,"low":806,"close":1293,"change":1299,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1293},"2026-03-19",0,772100,{"date":1302,"open":1293,"high":899,"low":1303,"close":1293,"change":290,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1293},"2026-03-18",5.82,-1.46,1298200,{"date":1307,"open":280,"high":1308,"low":1309,"close":1310,"change":309,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-17",6.64,6.14,6.15,-2.69,980600,{"date":1314,"open":1315,"high":578,"low":1316,"close":1317,"change":269,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-16",6.59,6.31,6.32,-2.77,676200,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":166,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",6.33,6.68,6.5,3.17,1118800,{"date":1328,"open":1177,"high":1329,"low":1330,"close":1219,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1219},"2026-03-12",6.35,6,0.11,1.78,1176100,{"date":1335,"open":1336,"high":1308,"low":1258,"close":1337,"change":721,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-11",6.6,6.19,-5.64,1059200,{"date":1341,"open":1342,"high":1167,"low":1324,"close":1343,"change":559,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-10",6.7,6.56,-4.23,1149200,{"date":1347,"open":1348,"high":1349,"low":1317,"close":578,"change":839,"percent_change":20,"volume":1350,"transactions":9,"vwap":578},"2026-03-09",6.78,6.95,1287600,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":328,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-06",7.37,6.91,6.99,-6.55,1086100,{"date":1359,"open":1360,"high":1361,"low":1158,"close":824,"change":839,"percent_change":1362,"volume":1363,"transactions":9,"vwap":824},"2026-03-05",7.43,7.99,-1.84,1143700,{"date":1365,"open":1366,"high":1367,"low":1353,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-04",7.58,7.7,7.62,0.15,2.01,1034000,{"date":1373,"open":1374,"high":1375,"low":1167,"close":1376,"change":247,"percent_change":993,"volume":1377,"transactions":9,"vwap":1376},"2026-03-03",7.31,7.73,7.47,1780500,{"date":1379,"open":599,"high":1380,"low":1381,"close":1151,"change":71,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1151},"2026-03-02",7.63,6.97,2.9,1895100,{"date":1385,"open":1366,"high":1366,"low":1386,"close":1387,"change":365,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-27",7.03,7.24,-5.85,2105200,{"date":1391,"open":578,"high":1392,"low":1393,"close":1394,"change":538,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-26",8.14,6.79,7.69,20.91,2783000,{"date":1398,"open":1322,"high":1399,"low":1337,"close":1400,"change":765,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-25",6.45,6.36,1.27,1446300,{"date":1404,"open":1198,"high":1405,"low":1203,"close":1406,"change":753,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",6.37,6.28,3.8,1355000,{"date":1410,"open":1411,"high":1412,"low":1188,"close":1292,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1292},"2026-02-23",6.21,6.29,-0.32,-5.02,1366300,{"date":1417,"open":1324,"high":1418,"low":1419,"close":1405,"change":376,"percent_change":20,"volume":1420,"transactions":9,"vwap":1405},"2026-02-20",6.66,6.2,1364100,{"date":1422,"open":1406,"high":1324,"low":1309,"close":1324,"change":218,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1324},"2026-02-19",2.52,913400,{"date":1426,"open":1317,"high":1211,"low":1183,"close":1427,"change":247,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-18",6.34,0.32,1664000,{"date":1431,"open":1212,"high":1418,"low":1177,"close":1317,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1317},"2026-02-17",-0.26,-3.95,1317800,{"date":1436,"open":1310,"high":1437,"low":1195,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-13",6.67,6.58,0.48,7.87,1936200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1258,"change":348,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1258},"2026-02-12",6.39,6.53,5.55,-3.94,4654200,{"date":1450,"open":1451,"high":1452,"low":1329,"close":1329,"change":200,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1329},"2026-02-11",7.41,7.44,-14.07,3613900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":478,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-10",7.82,8.09,7.26,7.39,-4.27,1771700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":428,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-09",8.12,8.38,7.72,-5.28,1602700,{"date":1471,"open":1472,"high":1473,"low":1467,"close":1139,"change":489,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1139},"2026-02-06",7.88,8.32,3.82,1628400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1413,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-05",8.13,8.2,7.81,7.85,-3.92,1415500,{"date":1485,"open":1486,"high":1487,"low":93,"close":1488,"change":979,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-04",8.37,8.5,8.17,-0.61,1676200,{"date":1492,"open":1493,"high":1494,"low":1465,"close":1123,"change":365,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1123},"2026-02-03",8.63,8.7,-5.19,1158000,{"date":1498,"open":1178,"high":1499,"low":1500,"close":1501,"change":815,"percent_change":1118,"volume":1502,"transactions":9,"vwap":1501},"2026-02-02",8.77,8.47,8.67,969100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1432,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-30",8.89,9,8.61,8.62,-2.93,985800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1269,"change":537,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1269},"2026-01-29",8.73,8.93,8.65,2.19,1265400,{"date":1519,"open":1086,"high":1520,"low":1508,"close":1521,"change":559,"percent_change":259,"volume":1522,"transactions":9,"vwap":1521},"2026-01-28",9.23,8.69,913200,{"date":1524,"open":856,"high":1086,"low":1138,"close":1525,"change":979,"percent_change":851,"volume":1526,"transactions":9,"vwap":1525},"2026-01-27",8.98,1360800,{"date":1528,"open":1076,"high":1076,"low":1506,"close":1068,"change":721,"percent_change":1447,"volume":1529,"transactions":9,"vwap":1068},"2026-01-26",701800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":517,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-23",9.45,9.48,9.2,9.4,-1.05,980200,{"date":1539,"open":1077,"high":1069,"low":1085,"close":1540,"change":1088,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-22",9.5,1.06,809200,{"date":1544,"open":1545,"high":1546,"low":1110,"close":1535,"change":1369,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1535},"2026-01-21",9.46,9.56,1.62,1439600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":772,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-20",9.71,9.75,9.14,9.25,-7.13,1420100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1369,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-16",9.74,9.98,9.67,9.96,1.53,885200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1428,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-15",9.54,9.99,9.49,9.81,3.37,889500,{"date":1574,"open":1567,"high":1062,"low":1087,"close":1569,"change":199,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1569},"2026-01-14",-1.25,1324700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":892,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-13",10.14,10.37,9.53,9.61,-4.38,1124900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":816,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-12",9.59,10.09,9.41,10.05,3.4,1621100,{"date":1594,"open":1100,"high":1590,"low":1567,"close":1062,"change":959,"percent_change":366,"volume":1595,"transactions":9,"vwap":1062},"2026-01-09",2565400,{"date":1597,"open":1590,"high":1598,"low":1568,"close":1599,"change":199,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-08",10.32,10.08,-1.18,921300,{"date":1603,"open":1604,"high":1605,"low":937,"close":1606,"change":239,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-07",10.83,10.85,10.2,-4.76,1096200,{"date":1610,"open":977,"high":977,"low":990,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-06",10.71,-0.27,-2.46,1417300,{"date":1616,"open":1617,"high":16,"low":1618,"close":1619,"change":1432,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-05",11.04,10.48,10.98,-2.31,1405400,{"date":1623,"open":1624,"high":1013,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-02",11.05,10.58,11.24,0.41,3.79,1401500,{"date":1631,"open":1632,"high":1633,"low":1611,"close":1604,"change":238,"percent_change":851,"volume":1634,"transactions":9,"vwap":1604},"2025-12-31",10.91,11.13,1072300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":189,"percent_change":921,"volume":1641,"transactions":9,"vwap":1640},"2025-12-30",10.36,10.93,10.33,10.89,886300,{"date":1643,"open":1580,"high":1644,"low":1645,"close":1637,"change":347,"percent_change":559,"volume":1646,"transactions":9,"vwap":1637},"2025-12-29",10.41,10.15,1174700,{"date":1648,"open":1598,"high":1649,"low":1650,"close":1005,"change":1651,"percent_change":149,"volume":1652,"transactions":9,"vwap":1005},"2025-12-26",10.51,10.12,0.12,796300,{"date":1654,"open":1655,"high":1639,"low":1562,"close":1656,"change":1657,"percent_change":1088,"volume":1658,"transactions":9,"vwap":1656},"2025-12-24",10.28,10.27,0.01,625100,{"date":1660,"open":1661,"high":1056,"low":1662,"close":1663,"change":1299,"percent_change":1299,"volume":1664,"transactions":9,"vwap":1663},"2025-12-23",10.17,10.06,10.26,2305600,{"date":1666,"open":1667,"high":1640,"low":1668,"close":1663,"change":238,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1663},"2025-12-22",10.44,10.24,-0.58,1938300,{"date":1672,"open":1655,"high":1673,"low":1674,"close":1598,"change":1675,"percent_change":397,"volume":1676,"transactions":9,"vwap":1598},"2025-12-19",10.43,10.1,0.03,2131800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":439,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-18",11.12,11.18,10.18,10.29,-6.54,2544100,{"date":1686,"open":186,"high":236,"low":1604,"close":1036,"change":1261,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1036},"2025-12-17",-4.59,2042800,{"date":1690,"open":254,"high":957,"low":299,"close":208,"change":654,"percent_change":1691,"volume":1692,"transactions":9,"vwap":208},"2025-12-16",-4.31,1465300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":958,"change":517,"percent_change":1047,"volume":1698,"transactions":9,"vwap":958},"2025-12-15",12.18,12.4,12,1107900,{"date":1700,"open":558,"high":934,"low":957,"close":364,"change":1575,"percent_change":1701,"volume":1702,"transactions":9,"vwap":364},"2025-12-12",-9.32,1504700,{"date":1704,"open":1705,"high":1706,"low":925,"close":861,"change":1707,"percent_change":318,"volume":1708,"transactions":9,"vwap":861},"2025-12-11",13.56,14.21,-0.04,797900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":766,"volume":1716,"transactions":9,"vwap":1714},"2025-12-10",13.31,13.88,13.09,13.45,0.07,1180200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":918,"change":166,"percent_change":754,"volume":1722,"transactions":9,"vwap":918},"2025-12-09",13.1,13.7,13.04,1147900,{"date":1724,"open":1725,"high":934,"low":1726,"close":1727,"change":318,"percent_change":479,"volume":1728,"transactions":9,"vwap":1727},"2025-12-08",13.49,12.91,13.18,1085000,{"date":1730,"open":546,"high":1731,"low":394,"close":384,"change":831,"percent_change":1732,"volume":1733,"transactions":9,"vwap":384},"2025-12-05",13.96,-0.59,1814200,{"date":1735,"open":504,"high":843,"low":917,"close":1705,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1705},"2025-12-04",-0.38,-2.73,1312000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1612,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-03",14.05,14.18,13.63,13.94,-1.9,1290000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1706,"change":115,"percent_change":994,"volume":1752,"transactions":9,"vwap":1706},"2025-12-02",14.04,14.95,13.85,1223400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":507,"change":1299,"percent_change":1299,"volume":1758,"transactions":9,"vwap":507},"2025-12-01",13.72,14.14,13.51,867414,{"date":1760,"open":1761,"high":1756,"low":1762,"close":507,"change":636,"percent_change":1763,"volume":1764,"transactions":9,"vwap":507},"2025-11-28",13.23,13.02,1.02,469400,{"date":1766,"open":1767,"high":1768,"low":1713,"close":1755,"change":100,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1755},"2025-11-26",13.16,13.79,4.26,608343,{"date":1772,"open":1773,"high":1757,"low":1773,"close":1767,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1767},"2025-11-25",12.46,0.7,5.62,974571,{"date":1778,"open":1779,"high":597,"low":1780,"close":1773,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1773},"2025-11-24",12.25,11.83,0.28,2.3,1413343,{"date":1785,"open":257,"high":1773,"low":257,"close":1695,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1695},"2025-11-21",0.49,4.19,1290743,{"date":1790,"open":1053,"high":386,"low":257,"close":257,"change":1079,"percent_change":1791,"volume":1792,"transactions":9,"vwap":257},"2025-11-20",-2.34,1340671,{"date":1794,"open":386,"high":386,"low":306,"close":254,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":254},"2025-11-19",-0.63,-5,1803229,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":832,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-18",12.95,13.37,12.53,12.6,-4.26,1131743,{"date":1807,"open":617,"high":663,"low":1762,"close":1767,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1767},"2025-11-17",-1.4,-9.62,1742271,{"date":1812,"open":1756,"high":1813,"low":1814,"close":1815,"change":71,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-14",14.7,13.93,14.56,1.46,1231029,{"date":1819,"open":1820,"high":810,"low":1821,"close":436,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":436},"2025-11-13",14.98,14.28,-0.7,-4.65,1255886,{"date":1826,"open":803,"high":1827,"low":460,"close":891,"change":1828,"percent_change":1007,"volume":1829,"transactions":9,"vwap":891},"2025-11-12",15.26,-0.07,1527786,{"date":1831,"open":1832,"high":897,"low":1820,"close":803,"change":1079,"percent_change":1833,"volume":1834,"transactions":9,"vwap":803},"2025-11-11",15.47,-1.82,699157,{"date":1836,"open":1837,"high":1837,"low":891,"close":821,"change":626,"percent_change":1838,"volume":1839,"transactions":9,"vwap":821},"2025-11-10",15.89,-2.22,467700,{"date":1841,"open":743,"high":1842,"low":821,"close":1843,"change":71,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-07",16.030001,15.75,1.35,626457,{"date":1847,"open":1848,"high":1849,"low":1832,"close":743,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":743},"2025-11-06",16.73,17.15,-1.33,-7.88,622257,{"date":1854,"open":1827,"high":1855,"low":617,"close":735,"change":1856,"percent_change":1168,"volume":1857,"transactions":9,"vwap":735},"2025-11-05",17.08,1.12,1553643,{"date":1859,"open":1860,"high":1861,"low":743,"close":1843,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1843},"2025-11-04",16.59,17.01,-1.12,-6.64,1026486,{"date":1866,"open":735,"high":1867,"low":1868,"close":735,"change":912,"percent_change":862,"volume":1869,"transactions":9,"vwap":735},"2025-11-03",17.5,16.66,898214,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1855,"change":1715,"percent_change":1627,"volume":1875,"transactions":9,"vwap":1855},"2025-10-31",16.94,17.43,16.8,1005543,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1861,"change":100,"percent_change":1591,"volume":1881,"transactions":9,"vwap":1861},"2025-10-30",16.31,17.64,16.17,1156229,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-29",17.22,16.45,-0.91,-5.24,856629,{"date":1890,"open":1867,"high":1891,"low":1872,"close":1892,"change":912,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-28",17.71,17.36,-1.2,785900,{"date":1896,"open":1897,"high":1898,"low":1867,"close":1899,"change":839,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-27",17.78,17.92,17.57,-0.79,372743,{"date":1903,"open":1904,"high":1904,"low":1879,"close":1891,"change":1079,"percent_change":929,"volume":1905,"transactions":9,"vwap":1891},"2025-10-24",18.27,320471,{"date":1907,"open":1908,"high":1909,"low":1897,"close":1910,"change":1715,"percent_change":879,"volume":1911,"transactions":9,"vwap":1910},"2025-10-23",18.059999,18.41,17.99,277286,{"date":1913,"open":1908,"high":1904,"low":1891,"close":1898,"change":839,"percent_change":291,"volume":1914,"transactions":9,"vwap":1898},"2025-10-22",343071,{"date":1916,"open":1917,"high":1918,"low":1897,"close":1908,"change":71,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1908},"2025-10-21",17.85,18.62,1.18,410814,{"date":1922,"open":1904,"high":1918,"low":1879,"close":1917,"change":1079,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1917},"2025-10-20",-1.54,395229,{"date":1926,"open":1904,"high":1927,"low":1879,"close":1928,"change":912,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-17",18.76,18.13,-1.15,652314,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1583,"volume":1937,"transactions":9,"vwap":1935},"2025-10-16",19.46,18.2,18.34,-0.84,478500,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-15",18.48,19.32,19.18,0.91,4.98,1008857,{"date":1947,"open":1873,"high":1948,"low":1892,"close":1904,"change":100,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1904},"2025-10-14",18.55,3.16,751543,{"date":1952,"open":1917,"high":1935,"low":1899,"close":1891,"change":636,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1891},"2025-10-13",0.8,604186,{"date":1956,"open":1940,"high":1948,"low":1899,"close":1899,"change":1936,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1899},"2025-10-10",-4.56,734786,{"date":1960,"open":1961,"high":1962,"low":1909,"close":1909,"change":1536,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1909},"2025-10-09",19.39,19.53,-5.4,513986,{"date":1966,"open":1967,"high":1933,"low":1927,"close":1933,"change":100,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1933},"2025-10-08",18.97,2.96,457600,{"date":1971,"open":1972,"high":24,"low":1973,"close":1972,"change":1828,"percent_change":721,"volume":1974,"transactions":9,"vwap":1972},"2025-10-07",18.9,18.83,362171,{"date":1976,"open":1942,"high":1941,"low":1927,"close":1967,"change":1828,"percent_change":721,"volume":1977,"transactions":9,"vwap":1967},"2025-10-06",436214,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1828,"percent_change":721,"volume":1983,"transactions":9,"vwap":1982},"2025-10-03",19.25,19.6,19.040001,254271,{"date":1985,"open":1982,"high":1942,"low":1973,"close":1986,"change":1299,"percent_change":1299,"volume":1987,"transactions":9,"vwap":1986},"2025-10-02",19.11,337014,{"date":1989,"open":1962,"high":1990,"low":1986,"close":1986,"change":912,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1986},"2025-10-01",20.09,-1.09,598314,{"date":1994,"open":1973,"high":1933,"low":1973,"close":1941,"change":71,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1941},"2025-09-30",1.1,531486,{"date":1998,"open":1948,"high":24,"low":1904,"close":1986,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1986},"2025-09-29",0.98,5.41,650129,{"date":2003,"open":1934,"high":1973,"low":1908,"close":1928,"change":839,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1928},"2025-09-26",-0.77,437800,{"date":2007,"open":1918,"high":2008,"low":1928,"close":1904,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1904},"2025-09-25",18.69,-0.42,-2.25,584957,{"date":2013,"open":1980,"high":1980,"low":2008,"close":2008,"change":2009,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2008},"2025-09-24",-2.2,580543,{"date":2017,"open":1961,"high":2018,"low":1967,"close":1986,"change":1079,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1986},"2025-09-23",19.95,-1.44,355557,{"date":2022,"open":1980,"high":1962,"low":1972,"close":1961,"change":1828,"percent_change":959,"volume":2023,"transactions":9,"vwap":1961},"2025-09-22",640829,{"date":2025,"open":2026,"high":2026,"low":1982,"close":1933,"change":832,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1933},"2025-09-19",20.02,-2.8,2622043,{"date":2030,"open":1961,"high":1990,"low":1961,"close":2026,"change":100,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2026},"2025-09-18",2.88,514357,{"date":2034,"open":1990,"high":2035,"low":1941,"close":1933,"change":1795,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1933},"2025-09-17",20.58,-3.14,599057,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1990,"change":1828,"percent_change":626,"volume":2043,"transactions":9,"vwap":1990},"2025-09-16",20.23,20.3,19.81,362414,{"date":2045,"open":2046,"high":2046,"low":1981,"close":2047,"change":2009,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-15",21,20.16,-2.04,721700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2035,"change":1828,"percent_change":140,"volume":2055,"transactions":9,"vwap":2035},"2025-09-12",20.72,21.07,20.51,588129,{"date":2057,"open":2041,"high":2058,"low":1990,"close":2059,"change":115,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-11",20.93,20.65,1.72,971243,{"date":2063,"open":2064,"high":2065,"low":2047,"close":2041,"change":1079,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2041},"2025-09-10",20.44,20.79,-1.36,703329,{"date":2069,"open":2070,"high":2070,"low":2054,"close":2035,"change":1822,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2035},"2025-09-09",21.56,-3.29,553986,{"date":2074,"open":2075,"high":176,"low":2046,"close":2075,"change":912,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-08",21.28,-0.98,870257,{"date":2079,"open":2041,"high":2080,"low":2081,"close":2082,"change":1019,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-05",21.63,19.88,21.49,7.34,1874100,{"date":2086,"open":1961,"high":2040,"low":1961,"close":2026,"change":115,"percent_change":1332,"volume":2087,"transactions":9,"vwap":2026},"2025-09-04",848329,{"date":2089,"open":1962,"high":2042,"low":1941,"close":24,"change":1299,"percent_change":1299,"volume":2090,"transactions":9,"vwap":24},"2025-09-03",785386,{"date":2092,"open":1972,"high":2026,"low":1972,"close":24,"change":1299,"percent_change":1299,"volume":2093,"transactions":9,"vwap":24},"2025-09-02",968357,{"date":2095,"open":2042,"high":2081,"low":1980,"close":24,"change":1828,"percent_change":626,"volume":2096,"transactions":9,"vwap":24},"2025-08-29",548371,{"date":2098,"open":1990,"high":1990,"low":1986,"close":2099,"change":1079,"percent_change":1808,"volume":2100,"transactions":9,"vwap":2099},"2025-08-28",19.74,1002100,{"date":2102,"open":1973,"high":1990,"low":2008,"close":2026,"change":538,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2026},"2025-08-27",7.12,1295271,{"date":2106,"open":2008,"high":1982,"low":1940,"close":2008,"change":1299,"percent_change":1299,"volume":2107,"transactions":9,"vwap":2008},"2025-08-26",2769057,{"date":2109,"open":1981,"high":1981,"low":1940,"close":2008,"change":839,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2008},"2025-08-25",-0.74,843329,{"date":2113,"open":1909,"high":1941,"low":1935,"close":1973,"change":100,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1973},"2025-08-22",3.07,878443,{"date":2117,"open":1910,"high":1909,"low":1898,"close":1904,"change":1715,"percent_change":1039,"volume":2118,"transactions":9,"vwap":1904},"2025-08-21",772957,{"date":2120,"open":1972,"high":1982,"low":1928,"close":1934,"change":1795,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1934},"2025-08-20",-3.35,640686,{"date":2124,"open":1927,"high":1941,"low":1918,"close":1973,"change":71,"percent_change":886,"volume":2125,"transactions":9,"vwap":1973},"2025-08-19",795271,{"date":2127,"open":1972,"high":1941,"low":1940,"close":1918,"change":912,"percent_change":1862,"volume":2128,"transactions":9,"vwap":1918},"2025-08-18",737300,{"date":2130,"open":1927,"high":1980,"low":1935,"close":1973,"change":115,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1973},"2025-08-15",1.89,1227886,{"date":2134,"open":1908,"high":1982,"low":1879,"close":1940,"change":636,"percent_change":966,"volume":2135,"transactions":9,"vwap":1940},"2025-08-14",689829,{"date":2137,"open":1867,"high":1909,"low":1867,"close":1935,"change":1943,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1935},"2025-08-13",5.22,910186,{"date":2141,"open":2142,"high":1899,"low":1861,"close":1873,"change":115,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1873},"2025-08-12",17.29,2.05,685843,{"date":2146,"open":1879,"high":1917,"low":1855,"close":1855,"change":2009,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1855},"2025-08-11",-2.4,702629,{"date":2150,"open":1897,"high":1935,"low":1892,"close":1867,"change":1936,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1867},"2025-08-08",-4.58,1027214,{"date":2154,"open":1986,"high":1986,"low":1917,"close":1935,"change":328,"percent_change":387,"volume":2155,"transactions":9,"vwap":1935},"2025-08-07",934443,{"date":2157,"open":1934,"high":1981,"low":1910,"close":1973,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1973},"2025-08-06",1.19,6.75,1101100,{"date":2162,"open":735,"high":1891,"low":1874,"close":1879,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1879},"2025-08-05",0.77,4.56,1010971,{"date":2167,"open":1861,"high":1873,"low":1874,"close":735,"change":1299,"percent_change":1299,"volume":2168,"transactions":9,"vwap":735},"2025-08-04",493786,{"date":2170,"open":1849,"high":1892,"low":1868,"close":735,"change":1079,"percent_change":2171,"volume":2172,"transactions":9,"vwap":735},"2025-08-01",-1.63,807300,{"date":2174,"open":1848,"high":2142,"low":1868,"close":1849,"change":71,"percent_change":936,"volume":2175,"transactions":9,"vwap":1849},"2025-07-31",817357,{"date":2177,"open":1872,"high":1867,"low":1868,"close":1872,"change":912,"percent_change":701,"volume":2178,"transactions":9,"vwap":1872},"2025-07-30",1039729,{"date":2180,"open":1855,"high":2142,"low":1861,"close":1849,"change":71,"percent_change":936,"volume":2181,"transactions":9,"vwap":1849},"2025-07-29",594900,{"date":2183,"open":1867,"high":1899,"low":735,"close":1872,"change":1822,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1872},"2025-07-28",-3.97,511129,{"date":2187,"open":1899,"high":1917,"low":1884,"close":1879,"change":636,"percent_change":1953,"volume":2188,"transactions":9,"vwap":1879},"2025-07-25",307057,{"date":2190,"open":1910,"high":1904,"low":1873,"close":1867,"change":1822,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1867},"2025-07-24",-3.85,491643,{"date":2194,"open":1910,"high":1935,"low":1879,"close":1934,"change":71,"percent_change":149,"volume":2195,"transactions":9,"vwap":1934},"2025-07-23",512357,{"date":2197,"open":1891,"high":1948,"low":1891,"close":1910,"change":115,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1910},"2025-07-22",1.98,753843,{"date":2201,"open":1928,"high":1935,"low":1879,"close":1879,"change":912,"percent_change":1600,"volume":2202,"transactions":9,"vwap":1879},"2025-07-21",338386,{"date":2204,"open":1934,"high":1940,"low":1867,"close":1917,"change":1079,"percent_change":1923,"volume":2205,"transactions":9,"vwap":1917},"2025-07-18",853257,{"date":2207,"open":1986,"high":1941,"low":1928,"close":1928,"change":2076,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1928},"2025-07-17",-5.13,1079586,{"date":2211,"open":1941,"high":2026,"low":1973,"close":1986,"change":626,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1986},"2025-07-16",-1.8,908786,{"date":2215,"open":2018,"high":2054,"low":1961,"close":1933,"change":328,"percent_change":1613,"volume":2216,"transactions":9,"vwap":1933},"2025-07-15",946214,{"date":2218,"open":2081,"high":2041,"low":24,"close":2018,"change":1299,"percent_change":1299,"volume":2219,"transactions":9,"vwap":2018},"2025-07-14",824229,{"date":2221,"open":1961,"high":1990,"low":1942,"close":2018,"change":1715,"percent_change":115,"volume":2222,"transactions":9,"vwap":2018},"2025-07-11",1100886,{"date":2224,"open":1980,"high":2047,"low":1982,"close":2081,"change":100,"percent_change":1382,"volume":2225,"transactions":9,"vwap":2081},"2025-07-10",1152543,{"date":2227,"open":1967,"high":1962,"low":1967,"close":1941,"change":115,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1941},"2025-07-09",1.85,931614,{"date":2231,"open":1982,"high":1981,"low":1927,"close":1967,"change":1715,"percent_change":1254,"volume":2232,"transactions":9,"vwap":1967},"2025-07-08",1265471,{"date":2234,"open":1972,"high":1933,"low":2008,"close":1972,"change":839,"percent_change":2110,"volume":2235,"transactions":9,"vwap":1972},"2025-07-07",1301800,{"date":2237,"open":1967,"high":1933,"low":1973,"close":1982,"change":71,"percent_change":1856,"volume":2238,"transactions":9,"vwap":1982},"2025-07-03",601814,{"date":2240,"open":1961,"high":1961,"low":1948,"close":1973,"change":626,"percent_change":1833,"volume":2241,"transactions":9,"vwap":1973},"2025-07-02",2718700,{"date":2243,"open":1982,"high":1941,"low":1940,"close":1942,"change":1299,"percent_change":1299,"volume":2244,"transactions":9,"vwap":1942},"2025-07-01",1451729,{"date":2246,"open":1967,"high":1933,"low":1918,"close":1942,"change":1781,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1942},"2025-06-30",1.48,1248114,{"date":2250,"open":1972,"high":1982,"low":1904,"close":1972,"change":636,"percent_change":279,"volume":2251,"transactions":9,"vwap":1972},"2025-06-27",4849929,{"date":2253,"open":1972,"high":1980,"low":1948,"close":1927,"change":1828,"percent_change":721,"volume":2254,"transactions":9,"vwap":1927},"2025-06-26",1424129,{"date":2256,"open":1973,"high":1980,"low":1908,"close":1973,"change":912,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1973},"2025-06-25",-1.1,1097800,{"date":2260,"open":24,"high":2081,"low":1967,"close":1982,"change":832,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1982},"2025-06-24",-2.86,1110057,{"date":2264,"open":1962,"high":2026,"low":1973,"close":1981,"change":912,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1981},"2025-06-23",-1.06,1263743,{"date":2268,"open":2042,"high":2269,"low":1981,"close":2042,"change":1715,"percent_change":115,"volume":2270,"transactions":9,"vwap":2042},"2025-06-20",20.37,2279757,{"date":2272,"open":1941,"high":1990,"low":1927,"close":2099,"change":2273,"percent_change":946,"volume":2274,"transactions":9,"vwap":2099},"2025-06-18",0.42,1968000,{"date":2276,"open":2026,"high":2059,"low":1986,"close":1941,"change":1715,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1941},"2025-06-17",0.36,2130886,{"date":2280,"open":2042,"high":2052,"low":1980,"close":1980,"change":1715,"percent_change":2277,"volume":2281,"transactions":9,"vwap":1980},"2025-06-16",7130529,{"date":2283,"open":1928,"high":1981,"low":1898,"close":1942,"change":2273,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1942},"2025-06-13",2.24,3648286,{"date":2287,"open":1981,"high":1981,"low":1934,"close":1927,"change":2288,"percent_change":1112,"volume":2289,"transactions":9,"vwap":1927},"2025-06-12",1.4,8664957,{"date":2291,"open":1892,"high":1910,"low":1861,"close":1892,"change":1781,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1892},"2025-06-11",1.64,526886,{"date":2295,"open":1880,"high":1849,"low":1843,"close":1855,"change":59,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1855},"2025-06-10",6.55,234414,{"date":2299,"open":1874,"high":735,"low":2300,"close":1842,"change":2009,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1842},"2025-06-09",15.68,-2.55,392557,{"date":2304,"open":1827,"high":1868,"low":810,"close":1885,"change":2305,"percent_change":1639,"volume":2306,"transactions":9,"vwap":1885},"2025-06-06",1.54,646557,{"date":2308,"open":1820,"high":810,"low":1815,"close":460,"change":1299,"percent_change":1299,"volume":2309,"transactions":9,"vwap":460},"2025-06-05",221086,{"date":2311,"open":507,"high":764,"low":587,"close":460,"change":1856,"percent_change":1465,"volume":2312,"transactions":9,"vwap":460},"2025-06-04",1003129,{"date":2314,"open":1767,"high":1756,"low":393,"close":1768,"change":1774,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1768},"2025-06-03",5.35,588871,{"date":2318,"open":393,"high":587,"low":1773,"close":1713,"change":1715,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1713},"2025-06-02",0.54,258814,{"date":2322,"open":1768,"high":507,"low":2323,"close":1762,"change":1936,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1762},"2025-05-30",12.81,-6.06,936443,{"date":2327,"open":1757,"high":2328,"low":587,"close":507,"change":115,"percent_change":2329,"volume":2330,"transactions":9,"vwap":507},"2025-05-29",14.07,2.59,202857,{"date":2332,"open":1768,"high":1814,"low":1713,"close":1757,"change":626,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1757},"2025-05-28",-2.53,274914,{"date":2336,"open":1801,"high":2337,"low":1767,"close":507,"change":1774,"percent_change":2338,"volume":2339,"transactions":9,"vwap":507},"2025-05-27",14,5.32,283571,{"date":2341,"open":925,"high":925,"low":597,"close":1767,"change":1079,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1767},"2025-05-23",-2.08,350257,{"date":2345,"open":1713,"high":1814,"low":2323,"close":587,"change":636,"percent_change":59,"volume":2346,"transactions":9,"vwap":587},"2025-05-22",475757,{"date":2348,"open":2349,"high":2337,"low":1713,"close":925,"change":1795,"percent_change":2350,"volume":2351,"transactions":9,"vwap":925},"2025-05-21",13.65,-4.52,432757,{"date":2353,"open":1821,"high":2354,"low":1768,"close":1814,"change":832,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1814},"2025-05-20",14.42,-3.86,347300,{"date":2358,"open":1756,"high":1813,"low":2337,"close":617,"change":1828,"percent_change":2359,"volume":2360,"transactions":9,"vwap":617},"2025-05-19",-0.48,291586,{"date":2362,"open":2363,"high":891,"low":436,"close":1815,"change":626,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1815},"2025-05-16",14.84,-2.35,320614,{"date":2367,"open":2354,"high":1820,"low":436,"close":460,"change":1781,"percent_change":2368,"volume":2369,"transactions":9,"vwap":460},"2025-05-15",1.91,314686,{"date":2371,"open":1832,"high":743,"low":1815,"close":663,"change":2076,"percent_change":2372,"volume":2373,"transactions":9,"vwap":663},"2025-05-14",-6.28,424357,{"date":2375,"open":735,"high":1855,"low":743,"close":897,"change":2076,"percent_change":2376,"volume":2377,"transactions":9,"vwap":897},"2025-05-13",-5.91,277129,{"date":2379,"open":2380,"high":1849,"low":1880,"close":1860,"change":1774,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1860},"2025-05-12",16.52,4.41,494514,{"date":2384,"open":2385,"high":1880,"low":2300,"close":1837,"change":1299,"percent_change":1299,"volume":2386,"transactions":9,"vwap":1837},"2025-05-09",15.96,184414,{"date":2388,"open":1868,"high":1868,"low":897,"close":1837,"change":1828,"percent_change":892,"volume":2389,"transactions":9,"vwap":1837},"2025-05-08",326000,{"date":2391,"open":2392,"high":1885,"low":764,"close":2385,"change":115,"percent_change":2284,"volume":2393,"transactions":9,"vwap":2385},"2025-05-07",15.82,321400,{"date":2395,"open":803,"high":2392,"low":663,"close":897,"change":1299,"percent_change":1299,"volume":2396,"transactions":9,"vwap":897},"2025-05-06",362457,{"date":2398,"open":1878,"high":1849,"low":743,"close":897,"change":912,"percent_change":1850,"volume":2399,"transactions":9,"vwap":897},"2025-05-05",570586,{"date":2401,"open":743,"high":2402,"low":1827,"close":2392,"change":100,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2392},"2025-05-02",16.1,3.67,256657,{"date":2406,"open":617,"high":897,"low":436,"close":1827,"change":1943,"percent_change":1427,"volume":2407,"transactions":9,"vwap":1827},"2025-05-01",317900,{"date":2409,"open":1706,"high":2354,"low":1767,"close":436,"change":1828,"percent_change":328,"volume":2410,"transactions":9,"vwap":436},"2025-04-30",415471,{"date":2412,"open":821,"high":821,"low":436,"close":2354,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2354},"2025-04-29",-1.26,-8.04,347471,{"date":2417,"open":821,"high":1837,"low":803,"close":2300,"change":636,"percent_change":898,"volume":2418,"transactions":9,"vwap":2300},"2025-04-28",195729,{"date":2420,"open":1832,"high":1843,"low":1827,"close":743,"change":839,"percent_change":693,"volume":2421,"transactions":9,"vwap":743},"2025-04-25",247914,{"date":2423,"open":2300,"high":1880,"low":764,"close":2300,"change":1299,"percent_change":1299,"volume":2424,"transactions":9,"vwap":2300},"2025-04-24",306829,{"date":180,"open":1880,"high":1874,"low":897,"close":2300,"change":328,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2300},-3.03,258800]