[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLMN":3,"homepage-market-summary":31,"stock-historical-HLMN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLMN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hillman Solutions Corp. Common Stock","Nasdaq",null,"CUTLERY, HANDTOOLS & GENERAL HARDWARE","Hillman Solutions Corp is a provider of hardware-related products and related merchandising services to retail markets in North America. The company sells its products to hardware stores, home centers, mass merchants, pet supply stores, and other retail outlets. Its product lines include thousands of small parts such as fasteners and related hardware items; threaded rod and metal shapes; keys and accessories; builder's hardware; personal protective equipment, such as gloves and eye-wear; and identification items, such as tags and letters, numbers, and signs. The segments of the company are Hardware and Protective Solutions, which is the key revenue-generating segment; Robotics and Digital Solutions; and Canada. It has a business presence in the U.S, Canada and Mexico.","3,986","Cincinnati, OH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.04,7.09,7.17,6.965,6.94,0.1,1.44,1344251.015786,10952,7.0449,10.85,6.655,1418212.643638668,9.2,1464,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.55,1452441,530140960.909667,-6.38,"2025-04-22",[183,184,193,201,211,220,229,238,248,258,266,272,282,292,301,310,316,325,335,343,349,358,369,378,389,399,409,418,428,438,447,458,468,479,489,500,508,517,527,535,544,552,562,572,580,589,596,605,615,623,630,638,645,654,661,667,674,681,684,691,697,704,710,717,721,728,735,740,745,751,759,766,771,777,783,791,797,800,804,810,816,821,826,831,837,844,849,856,861,865,869,875,880,885,890,894,898,902,908,915,920,925,929,933,938,942,947,952,958,963,968,976,984,990,997,1001,1007,1013,1020,1027,1033,1039,1044,1050,1057,1061,1065,1070,1074,1078,1084,1089,1094,1098,1103,1108,1111,1115,1121,1126,1131,1137,1142,1146,1149,1154,1158,1163,1167,1170,1175,1179,1183,1188,1193,1197,1204,1210,1217,1225,1233,1242,1249,1257,1266,1274,1279,1285,1293,1299,1307,1314,1319,1325,1331,1337,1342,1350,1357,1361,1367,1371,1378,1385,1392,1399,1404,1410,1415,1420,1424,1428,1432,1436,1442,1446,1450,1454,1459,1464,1469,1474,1479,1485,1489,1494,1499,1503,1509,1514,1519,1524,1529,1533,1539,1546,1550,1553,1556,1560,1565,1570,1575,1578,1582,1587,1591,1596,1600,1604,1610,1613,1617,1623,1627,1633,1640,1645,1650,1653,1658,1663,1667,1671,1674,1678,1683,1687,1692,1696,1700,1705,1708,1712,1715,1718,1723,1729,1733,1737,1741,1746,1751,1755,1758,1764,1770,1775,1780,1785,1791,1798,1803,1808,1813,1818,1822,1826,1831,1837,1843,1848,1852,1856,1859,1863,1868,1874,1879,1883,1887,1891,1895,1900,1904,1909,1912,1915,1919,1923,1926,1931,1936,1941,1944,1948,1953,1958,1962,1965,1969,1974,1978,1983,1988,1993,1997,2002,2006,2011,2018,2025,2029,2036,2043,2049,2054,2057,2062,2066,2072,2076,2080,2084,2089,2093,2099,2103,2109,2114,2118,2123,2128,2133,2138,2141,2145,2148,2150,2155,2159,2163,2168,2172,2176,2180,2184,2189,2194,2198,2204,2208,2211,2216,2219],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",6.95,6.975,-0.05,-0.72,2135784.400719,15641,6.8635,{"date":194,"open":18,"high":18,"low":20,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",6.99,-0.12,-1.69,1766842.580148,15223,7.0138,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",7.08,7.14,6.98,7.11,0,1285320.415409,13476,7.071,{"date":212,"open":213,"high":214,"low":215,"close":206,"change":108,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",7,7.15,6.845,0.85,1735536.808277,15418,7.0266,{"date":221,"open":205,"high":204,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",6.955,7.05,0.04,0.57,1076191.772651,10210,7.0564,{"date":230,"open":206,"high":231,"low":20,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",7.12,7.01,-0.13,-1.82,1506160.047213,13702,7.0166,{"date":239,"open":240,"high":241,"low":242,"close":204,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",7.18,7.26,7.105,-0.11,-1.52,1115554.871859,10918,7.1675,{"date":249,"open":250,"high":251,"low":252,"close":250,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",7.25,7.305,7.13,0.14,1.97,1790198.724217,12574,7.2473,{"date":259,"open":240,"high":260,"low":203,"close":206,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",7.218,-0.02,-0.28,1602960.00614,12052,7.1359,{"date":267,"open":204,"high":18,"low":203,"close":252,"change":188,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",-0.7,2911595.958509,10060,7.1295,{"date":273,"open":274,"high":275,"low":276,"close":240,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",7.51,7.6,7.135,-0.14,-1.91,1380270.185801,19077,7.2302,{"date":283,"open":241,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",7.45,7.22,7.32,0.07,0.97,2068208.802004,19675,7.3257,{"date":293,"open":294,"high":295,"low":296,"close":250,"change":224,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",7.21,7.28,7.1,0.55,5219325.111368,25740,7.1688,{"date":302,"open":303,"high":304,"low":16,"close":294,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",7.24,7.27,0.23,3.3,3339271.862211,21323,7.1957,{"date":311,"open":252,"high":252,"low":312,"close":205,"change":207,"percent_change":207,"volume":313,"transactions":314,"vwap":315},"2026-09-11",6.915,2556986.708205,13539,7.0008,{"date":317,"open":240,"high":318,"low":319,"close":205,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",7.225,6.93,-0.3,-4.12,2160020.368722,15294,7.0417,{"date":326,"open":327,"high":328,"low":329,"close":295,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",7.52,7.56,7.19,-0.27,-3.58,1956020.399925,14490,7.2875,{"date":336,"open":275,"high":337,"low":338,"close":339,"change":233,"percent_change":197,"volume":340,"transactions":341,"vwap":342},"2026-09-08",7.68,7.53,7.55,1282254.954209,12241,7.5867,{"date":344,"open":275,"high":345,"low":275,"close":337,"change":207,"percent_change":207,"volume":346,"transactions":347,"vwap":348},"2026-09-04",7.755,1049144.881495,12895,7.6911,{"date":350,"open":351,"high":352,"low":353,"close":337,"change":21,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",7.59,7.77,7.455,1.32,1691066.117802,18077,7.6477,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",7.36,7.725,7.3,7.58,0.26,3.55,1870173.465916,19458,7.5978,{"date":370,"open":371,"high":372,"low":362,"close":286,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",7.61,7.635,-0.38,-4.94,1098424.937439,15335,7.4163,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",7.72,7.9,7.545,7.7,-0.07,-0.9,1440091.466245,12144,7.669,{"date":390,"open":391,"high":392,"low":393,"close":352,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",7.86,7.94,7.745,-0.08,-1.02,902127.342435,10474,7.7918,{"date":400,"open":401,"high":402,"low":352,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",7.95,8.02,7.85,-0.19,-2.36,816737.196902,10014,7.8553,{"date":410,"open":411,"high":412,"low":402,"close":413,"change":394,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",8.15,8.25,8.04,-0.99,919200.555899,10478,8.0663,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",8.34,8.075,8.12,-0.18,-2.17,600023.684629,9452,8.146,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":189,"volume":435,"transactions":436,"vwap":437},"2026-08-24",8.4,8.4762,8.265,8.3,-0.06,1089337.533893,13450,8.3167,{"date":439,"open":430,"high":440,"low":433,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",8.415,8.36,0.05,0.6,845024.964201,11106,8.3629,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",8.37,8.45,8.215,8.31,-0.22,-2.58,962637.900437,12205,8.3153,{"date":459,"open":460,"high":461,"low":462,"close":460,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",8.53,8.67,8.495,0.11,1.31,1288961.580584,14818,8.5704,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",8.77,8.855,8.405,8.42,-0.4,-4.54,1120797.707363,15350,8.5018,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",8.61,9.0995,8.82,0.12,1.38,2978224.418933,21631,8.794,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",8.8,8.83,8.635,8.7,-0.1,-1.14,849042.042304,10541,8.6944,{"date":501,"open":502,"high":503,"low":494,"close":491,"change":243,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",8.93,9.24,-1.23,1036647.476735,10594,8.8435,{"date":509,"open":510,"high":511,"low":470,"close":512,"change":495,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",9.02,9.14,8.91,-1.11,1012450.443538,12146,8.9043,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":384,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",9.12,9.23,8.985,9.01,-0.77,1009699.233235,13684,9.0737,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":277,"percent_change":244,"volume":532,"transactions":533,"vwap":534},"2026-08-10",9.22,9.025,9.08,1258576.121224,14811,9.0881,{"date":536,"open":537,"high":520,"low":538,"close":529,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",9.11,9.07,0.15,1.65,1337996.705412,14916,9.1825,{"date":545,"open":529,"high":546,"low":547,"close":538,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":534},"2026-08-06",9.26,8.995,-0.15,-1.63,1239296.598744,19085,{"date":553,"open":554,"high":555,"low":556,"close":529,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",9.51,9.58,9.075,-0.29,-3.05,2460930.982395,25026,9.241,{"date":563,"open":564,"high":565,"low":566,"close":554,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",9,9.575,8.75,1.2,14.44,4969361.791469,43853,9.3816,{"date":573,"open":413,"high":441,"low":574,"close":452,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",7.92,0.44,5.59,1683454.469345,15984,8.2692,{"date":581,"open":582,"high":402,"low":583,"close":584,"change":585,"percent_change":373,"volume":586,"transactions":587,"vwap":588},"2026-07-31",7.89,7.79,7.87,-0.03,1523082.135641,15331,7.8858,{"date":590,"open":413,"high":591,"low":403,"close":381,"change":394,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",8.071,-1,965955.43019,12798,7.8951,{"date":597,"open":598,"high":599,"low":583,"close":600,"change":404,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",8.08,8.11,7.98,-2.33,1426433.105823,18235,7.9328,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":484,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",8.14,8.291,8.095,8.17,1.49,1155382.399482,12872,8.1692,{"date":616,"open":617,"high":618,"low":402,"close":617,"change":619,"percent_change":47,"volume":620,"transactions":621,"vwap":622},"2026-07-27",8.05,8.185,0.08,1116559.15092,11804,8.0685,{"date":624,"open":582,"high":421,"low":391,"close":625,"change":21,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",7.97,1.27,1156096.068248,11330,7.9587,{"date":631,"open":574,"high":632,"low":633,"close":584,"change":233,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",7.99,7.73,-1.62,1161444.244221,13104,7.8259,{"date":639,"open":381,"high":640,"low":381,"close":641,"change":619,"percent_change":103,"volume":642,"transactions":643,"vwap":644},"2026-07-22",8.07,8,782457.17002,9709,7.9917,{"date":646,"open":640,"high":647,"low":648,"close":574,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",8.13,7.895,-0.16,-1.98,857920.38935,13478,7.929,{"date":655,"open":656,"high":599,"low":657,"close":598,"change":113,"percent_change":196,"volume":658,"transactions":659,"vwap":660},"2026-07-20",8.09,7.93,1134746.203825,13829,8.0658,{"date":662,"open":452,"high":663,"low":381,"close":656,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":656},"2026-07-17",8.505,-0.35,-4.15,1190800,{"date":668,"open":656,"high":669,"low":656,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-16",8.545,8.44,0.34,4.2,1243600,{"date":675,"open":392,"high":676,"low":584,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-15",8.19,8.1,0.16,2.02,1018600,{"date":682,"open":600,"high":632,"low":352,"close":392,"change":619,"percent_change":90,"volume":683,"transactions":9,"vwap":392},"2026-07-14",961100,{"date":685,"open":686,"high":687,"low":686,"close":391,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":391},"2026-07-13",7.76,8.26,0.13,1.68,1673800,{"date":692,"open":693,"high":694,"low":693,"close":633,"change":224,"percent_change":695,"volume":696,"transactions":9,"vwap":633},"2026-07-10",7.69,7.82,0.52,876100,{"date":698,"open":383,"high":699,"low":700,"close":693,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":693},"2026-07-09",7.795,7.64,0.03,0.39,825100,{"date":705,"open":337,"high":706,"low":382,"close":707,"change":196,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-08",7.71,7.66,-1.54,1270100,{"date":711,"open":625,"high":625,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",7.645,7.78,-0.17,-2.14,932600,{"date":718,"open":422,"high":687,"low":345,"close":401,"change":714,"percent_change":719,"volume":720,"transactions":9,"vwap":401},"2026-07-06",-2.09,1326600,{"date":722,"open":723,"high":724,"low":725,"close":422,"change":261,"percent_change":726,"volume":727,"transactions":9,"vwap":422},"2026-07-02",8.16,8.245,8.015,-0.25,1128700,{"date":729,"open":730,"high":731,"low":732,"close":607,"change":320,"percent_change":733,"volume":734,"transactions":9,"vwap":607},"2026-07-01",8.41,8.445,8.125,-3.55,1022400,{"date":736,"open":449,"high":737,"low":738,"close":670,"change":463,"percent_change":354,"volume":739,"transactions":9,"vwap":670},"2026-06-30",8.5,8.27,1104900,{"date":741,"open":473,"high":473,"low":610,"close":742,"change":277,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-29",8.33,-1.65,2643100,{"date":746,"open":747,"high":460,"low":724,"close":748,"change":539,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-26",8.28,8.47,1.8,5066000,{"date":752,"open":753,"high":754,"low":599,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-25",8.21,8.485,8.32,0.115,1.4,1545900,{"date":760,"open":713,"high":753,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-24",7.67,8.205,0.425,5.46,1441400,{"date":767,"open":403,"high":768,"low":352,"close":713,"change":243,"percent_change":769,"volume":770,"transactions":9,"vwap":713},"2026-06-23",8.025,-1.39,1543300,{"date":772,"open":413,"high":773,"low":774,"close":582,"change":714,"percent_change":775,"volume":776,"transactions":9,"vwap":582},"2026-06-22",8.155,7.88,-2.11,1212800,{"date":778,"open":582,"high":411,"low":779,"close":780,"change":143,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-18",7.75,8.06,4.13,1910500,{"date":784,"open":785,"high":656,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",7.81,7.705,7.74,-0.09,-1.15,1755900,{"date":792,"open":413,"high":422,"low":793,"close":794,"change":548,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-16",7.815,7.83,-1.88,1005600,{"date":798,"open":582,"high":780,"low":794,"close":600,"change":364,"percent_change":89,"volume":799,"transactions":9,"vwap":600},"2026-06-15",1496100,{"date":801,"open":713,"high":694,"low":275,"close":380,"change":802,"percent_change":688,"volume":803,"transactions":9,"vwap":380},"2026-06-12",0.01,1651700,{"date":805,"open":806,"high":361,"low":250,"close":706,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":706},"2026-06-11",7.47,0.27,3.63,1454400,{"date":811,"open":812,"high":275,"low":813,"close":814,"change":207,"percent_change":207,"volume":815,"transactions":9,"vwap":814},"2026-06-10",7.5,7.41,7.44,2105600,{"date":817,"open":818,"high":371,"low":286,"close":814,"change":108,"percent_change":819,"volume":820,"transactions":9,"vwap":814},"2026-06-09",7.43,0.81,4006800,{"date":822,"open":286,"high":707,"low":250,"close":823,"change":619,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-08",7.38,1.1,2691500,{"date":827,"open":304,"high":828,"low":285,"close":362,"change":701,"percent_change":829,"volume":830,"transactions":9,"vwap":362},"2026-06-05",7.405,0.41,3442500,{"date":832,"open":833,"high":834,"low":835,"close":304,"change":287,"percent_change":288,"volume":836,"transactions":9,"vwap":304},"2026-06-04",7.29,7.337,7.07,3061600,{"date":838,"open":362,"high":839,"low":840,"close":841,"change":495,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-03",7.308,7.125,7.2,-1.37,1535700,{"date":845,"open":846,"high":814,"low":242,"close":362,"change":495,"percent_change":847,"volume":848,"transactions":9,"vwap":362},"2026-06-02",7.35,-1.35,1455800,{"date":850,"open":851,"high":852,"low":231,"close":853,"change":434,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-01",7.39,7.46,7.4,-0.8,1537600,{"date":857,"open":338,"high":858,"low":859,"close":852,"change":434,"percent_change":854,"volume":860,"transactions":9,"vwap":852},"2026-05-29",7.65,7.42,1786000,{"date":862,"open":852,"high":863,"low":303,"close":327,"change":802,"percent_change":688,"volume":864,"transactions":9,"vwap":327},"2026-05-28",7.535,1359500,{"date":866,"open":338,"high":361,"low":867,"close":274,"change":108,"percent_change":819,"volume":868,"transactions":9,"vwap":274},"2026-05-27",7.475,1609000,{"date":870,"open":360,"high":871,"low":846,"close":284,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":284},"2026-05-26",7.525,0.09,1.22,1232400,{"date":876,"open":295,"high":853,"low":877,"close":360,"change":463,"percent_change":878,"volume":879,"transactions":9,"vwap":360},"2026-05-22",7.215,1.52,922700,{"date":881,"open":206,"high":882,"low":232,"close":250,"change":442,"percent_change":883,"volume":884,"transactions":9,"vwap":250},"2026-05-21",7.31,0.69,1035300,{"date":886,"open":16,"high":858,"low":887,"close":841,"change":678,"percent_change":888,"volume":889,"transactions":9,"vwap":841},"2026-05-20",6.96,2.27,1106000,{"date":891,"open":240,"high":240,"low":213,"close":16,"change":277,"percent_change":892,"volume":893,"transactions":9,"vwap":16},"2026-05-19",-1.95,1031800,{"date":895,"open":294,"high":846,"low":18,"close":240,"change":585,"percent_change":896,"volume":897,"transactions":9,"vwap":240},"2026-05-18",-0.42,1013600,{"date":899,"open":853,"high":853,"low":204,"close":294,"change":900,"percent_change":901,"volume":874,"transactions":9,"vwap":294},"2026-05-15",-0.26,-3.48,{"date":903,"open":904,"high":905,"low":906,"close":806,"change":261,"percent_change":330,"volume":907,"transactions":9,"vwap":806},"2026-05-14",7.57,7.685,7.465,1068100,{"date":909,"open":910,"high":339,"low":911,"close":912,"change":384,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-13",7.48,7.33,7.49,-0.93,1231800,{"date":916,"open":686,"high":917,"low":813,"close":328,"change":649,"percent_change":918,"volume":919,"transactions":9,"vwap":328},"2026-05-12",7.84,-2.07,1087100,{"date":921,"open":917,"high":922,"low":786,"close":380,"change":277,"percent_change":923,"volume":924,"transactions":9,"vwap":380},"2026-05-11",7.945,-1.78,1229100,{"date":926,"open":774,"high":927,"low":583,"close":391,"change":261,"percent_change":726,"volume":928,"transactions":9,"vwap":391},"2026-05-08",8.085,1032800,{"date":930,"open":632,"high":640,"low":391,"close":774,"change":434,"percent_change":931,"volume":932,"transactions":9,"vwap":774},"2026-05-07",-0.76,975500,{"date":934,"open":392,"high":609,"low":583,"close":392,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":392},"2026-05-06",0.19,2.45,1010100,{"date":939,"open":904,"high":699,"low":327,"close":779,"change":123,"percent_change":940,"volume":941,"transactions":9,"vwap":779},"2026-05-05",3.33,1013500,{"date":943,"open":352,"high":584,"low":912,"close":812,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":812},"2026-05-04",-0.36,-4.58,1177900,{"date":948,"open":949,"high":949,"low":403,"close":391,"change":320,"percent_change":950,"volume":951,"transactions":9,"vwap":391},"2026-05-01",8.22,-3.68,1053300,{"date":953,"open":954,"high":412,"low":955,"close":723,"change":585,"percent_change":956,"volume":957,"transactions":9,"vwap":723},"2026-04-30",8.18,8.0050001,-0.37,1781600,{"date":959,"open":960,"high":462,"low":677,"close":676,"change":277,"percent_change":961,"volume":962,"transactions":9,"vwap":676},"2026-04-29",8.24,-1.68,1481700,{"date":964,"open":401,"high":430,"low":582,"close":742,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":742},"2026-04-28",-0.45,-5.13,2781700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":585,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-27",8.86,9.03,8.68,8.78,-0.34,2172200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":196,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-24",8.9,8.98,8.765,8.81,-1.34,1938000,{"date":985,"open":986,"high":987,"low":988,"close":502,"change":802,"percent_change":463,"volume":989,"transactions":9,"vwap":502},"2026-04-23",8.97,9.06,8.725,924700,{"date":991,"open":987,"high":992,"low":993,"close":994,"change":434,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-22",9.1,8.835,8.92,-0.67,1010800,{"date":998,"open":979,"high":519,"low":999,"close":979,"change":701,"percent_change":671,"volume":1000,"transactions":9,"vwap":979},"2026-04-21",8.88,1194000,{"date":1002,"open":1003,"high":1004,"low":483,"close":1005,"change":619,"percent_change":68,"volume":1006,"transactions":9,"vwap":1005},"2026-04-20",8.85,9.055,8.95,852300,{"date":1008,"open":1009,"high":519,"low":972,"close":1010,"change":143,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-17",8.69,8.87,3.74,2022400,{"date":1014,"open":1015,"high":1016,"low":730,"close":1017,"change":108,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-16",8.48,8.59,8.55,0.71,1321000,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":548,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-15",8.62,8.43,8.49,-1.74,719600,{"date":1028,"open":491,"high":1029,"low":1030,"close":1031,"change":649,"percent_change":234,"volume":1032,"transactions":9,"vwap":1031},"2026-04-14",8.937,8.63,8.64,1040500,{"date":1034,"open":748,"high":978,"low":1035,"close":491,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":491},"2026-04-13",8.455,0.24,2.8,1586700,{"date":1040,"open":461,"high":988,"low":1015,"close":1041,"change":243,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-10",8.56,-1.27,1123800,{"date":1045,"open":738,"high":1046,"low":738,"close":461,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":461},"2026-04-09",8.71,0.31,3.71,1203600,{"date":1051,"open":441,"high":1052,"low":1053,"close":441,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":441},"2026-04-08",8.51,8.225,0.47,5.96,1208400,{"date":1058,"open":599,"high":1059,"low":785,"close":582,"change":557,"percent_change":733,"volume":1060,"transactions":9,"vwap":582},"2026-04-07",8.255,1368500,{"date":1062,"open":600,"high":738,"low":625,"close":954,"change":253,"percent_change":1063,"volume":1064,"transactions":9,"vwap":954},"2026-04-06",1.74,955300,{"date":1066,"open":677,"high":412,"low":574,"close":413,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":413},"2026-04-02",-0.21,-2.55,769100,{"date":1071,"open":441,"high":472,"low":960,"close":412,"change":384,"percent_change":1072,"volume":1073,"transactions":9,"vwap":412},"2026-04-01",-0.84,850600,{"date":1075,"open":677,"high":420,"low":402,"close":755,"change":153,"percent_change":1076,"volume":1077,"transactions":9,"vwap":755},"2026-03-31",4.39,1195600,{"date":1079,"open":1080,"high":412,"low":625,"close":625,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":625},"2026-03-30",8.23,-0.2,-2.45,1140200,{"date":1085,"open":960,"high":747,"low":1086,"close":610,"change":548,"percent_change":1087,"volume":1088,"transactions":9,"vwap":610},"2026-03-27",8.115,-1.8,878800,{"date":1090,"open":420,"high":1016,"low":1091,"close":755,"change":495,"percent_change":1092,"volume":1093,"transactions":9,"vwap":755},"2026-03-26",8.305,-1.19,1066000,{"date":1095,"open":450,"high":1052,"low":1096,"close":473,"change":442,"percent_change":443,"volume":1097,"transactions":9,"vwap":473},"2026-03-25",8.315,1407900,{"date":1099,"open":1100,"high":1101,"low":922,"close":449,"change":807,"percent_change":940,"volume":1102,"transactions":9,"vwap":449},"2026-03-24",7.96,8.38,1565600,{"date":1104,"open":1105,"high":954,"low":574,"close":677,"change":671,"percent_change":1106,"volume":1107,"transactions":9,"vwap":677},"2026-03-23",8.03,4.38,1444000,{"date":1109,"open":392,"high":392,"low":337,"close":686,"change":714,"percent_change":715,"volume":1110,"transactions":9,"vwap":686},"2026-03-20",2308700,{"date":1112,"open":422,"high":738,"low":779,"close":657,"change":196,"percent_change":1113,"volume":1114,"transactions":9,"vwap":657},"2026-03-19",-1.49,1563100,{"date":1116,"open":632,"high":1117,"low":1118,"close":617,"change":434,"percent_change":1119,"volume":1120,"transactions":9,"vwap":617},"2026-03-18",8.175,7.975,-0.74,1596200,{"date":1122,"open":723,"high":1123,"low":617,"close":599,"change":1124,"percent_change":423,"volume":1125,"transactions":9,"vwap":599},"2026-03-17",8.29,-0.015,1097200,{"date":1127,"open":422,"high":724,"low":402,"close":732,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":732},"2026-03-16",0.075,0.93,1104200,{"date":1132,"open":656,"high":1133,"low":1134,"close":617,"change":1135,"percent_change":123,"volume":1136,"transactions":9,"vwap":617},"2026-03-13",8.114,7.995,0.02,2257200,{"date":1138,"open":656,"high":1139,"low":1134,"close":1105,"change":900,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1105},"2026-03-12",8.235,-3.14,1931300,{"date":1143,"open":610,"high":1144,"low":617,"close":1123,"change":108,"percent_change":39,"volume":1145,"transactions":9,"vwap":1123},"2026-03-11",8.335,1449900,{"date":1147,"open":742,"high":450,"low":647,"close":1080,"change":108,"percent_change":39,"volume":1148,"transactions":9,"vwap":1080},"2026-03-10",2008800,{"date":1150,"open":641,"high":747,"low":1151,"close":610,"change":701,"percent_change":1152,"volume":1153,"transactions":9,"vwap":610},"2026-03-09",7.8,0.37,3805900,{"date":1155,"open":413,"high":773,"low":1100,"close":607,"change":196,"percent_change":1156,"volume":1157,"transactions":9,"vwap":607},"2026-03-06",-1.45,2976400,{"date":1159,"open":949,"high":1160,"low":1161,"close":687,"change":384,"percent_change":1072,"volume":1162,"transactions":9,"vwap":687},"2026-03-05",8.295,8.035,3858000,{"date":1164,"open":656,"high":731,"low":1105,"close":742,"change":1047,"percent_change":1165,"volume":1166,"transactions":9,"vwap":742},"2026-03-04",3.87,1703500,{"date":1168,"open":584,"high":677,"low":584,"close":402,"change":495,"percent_change":504,"volume":1169,"transactions":9,"vwap":402},"2026-03-03",2494400,{"date":1171,"open":1105,"high":1172,"low":632,"close":422,"change":394,"percent_change":1173,"volume":1174,"transactions":9,"vwap":422},"2026-03-02",8.2,-0.98,1365100,{"date":1176,"open":755,"high":730,"low":676,"close":1172,"change":726,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1172},"2026-02-27",-2.96,2095200,{"date":1180,"open":1101,"high":1181,"low":1144,"close":450,"change":463,"percent_change":354,"volume":1182,"transactions":9,"vwap":450},"2026-02-26",8.54,2655500,{"date":1184,"open":1016,"high":1185,"low":452,"close":420,"change":1067,"percent_change":1186,"volume":1187,"transactions":9,"vwap":420},"2026-02-25",8.66,-2.46,1525700,{"date":1189,"open":1041,"high":1190,"low":1191,"close":1017,"change":802,"percent_change":484,"volume":1192,"transactions":9,"vwap":1017},"2026-02-24",8.705,8.52,1755200,{"date":1194,"open":999,"high":999,"low":670,"close":1181,"change":1195,"percent_change":945,"volume":1196,"transactions":9,"vwap":1181},"2026-02-23",-0.41,1939000,{"date":1198,"open":1199,"high":1200,"low":1031,"close":1005,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1005},"2026-02-20",8.76,9.15,0.2,2.29,2079000,{"date":1205,"open":566,"high":1206,"low":1207,"close":566,"change":1208,"percent_change":1092,"volume":1209,"transactions":9,"vwap":566},"2026-02-19",8.965,8.615,-0.105,2049900,{"date":1211,"open":564,"high":1212,"low":1213,"close":471,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":471},"2026-02-18",9.185,8.755,-0.185,-2.05,1897800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":395,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-17",9.27,9.751,8.72,9.04,-10.14,2892000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":287,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-13",10.05,10.41,10.02,10.06,0.7,2230900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-12",10.42,10.53,9.95,9.99,-0.31,-3.01,1569000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1135,"percent_change":935,"volume":1248,"transactions":9,"vwap":1247},"2026-02-11",10.44,10.505,10.215,10.3,1722500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":701,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-10",10.27,10.43,10.22,10.28,0.29,1734400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-09",10.51,10.56,10.24,10.25,-0.23,-2.19,1632700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":434,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-06",10.54,10.78,10.465,10.48,-0.57,1601000,{"date":1275,"open":1276,"high":26,"low":1252,"close":1268,"change":1081,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1268},"2026-02-05",10.68,-1.86,2381000,{"date":1280,"open":1281,"high":1269,"low":1281,"close":1282,"change":1283,"percent_change":738,"volume":1284,"transactions":9,"vwap":1282},"2026-02-04",10,10.74,0.82,3295100,{"date":1286,"open":1287,"high":1230,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-03",9.72,9.705,9.92,0.21,2.16,1385700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":671,"percent_change":808,"volume":680,"transactions":9,"vwap":1298},"2026-02-02",9.41,9.81,9.35,9.71,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":243,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-30",9.42,9.57,9.345,9.37,-1.16,1154000,{"date":1308,"open":1304,"high":1309,"low":1310,"close":1311,"change":688,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-29",9.5,9.255,9.48,1.39,891800,{"date":1315,"open":1316,"high":1302,"low":1317,"close":1297,"change":649,"percent_change":961,"volume":1318,"transactions":9,"vwap":1297},"2026-01-28",9.53,9.295,544700,{"date":1320,"open":555,"high":1321,"low":1322,"close":554,"change":495,"percent_change":1323,"volume":1324,"transactions":9,"vwap":554},"2026-01-27",9.59,9.43,-1.04,581900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1327,"change":261,"percent_change":1067,"volume":1330,"transactions":9,"vwap":1327},"2026-01-26",9.61,9.785,9.52,718800,{"date":1332,"open":1333,"high":1237,"low":1327,"close":1334,"change":557,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-23",9.87,9.63,-2.92,651300,{"date":1338,"open":1339,"high":1340,"low":1333,"close":1289,"change":585,"percent_change":320,"volume":1341,"transactions":9,"vwap":1289},"2026-01-22",9.98,10.11,1938300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1237,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1237},"2026-01-21",9.77,9.96,9.7,0.28,2.9,872600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1352,"change":262,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1352},"2026-01-20",9.67,9.85,9.62,-2.81,657800,{"date":1358,"open":1238,"high":1340,"low":1359,"close":1237,"change":261,"percent_change":1081,"volume":1360,"transactions":9,"vwap":1237},"2026-01-16",9.835,759900,{"date":1362,"open":555,"high":1238,"low":1363,"close":1364,"change":702,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-15",9.55,9.97,4.07,935900,{"date":1368,"open":1352,"high":1353,"low":1369,"close":555,"change":788,"percent_change":913,"volume":1370,"transactions":9,"vwap":555},"2026-01-14",9.47,1571500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1352,"change":243,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1352},"2026-01-13",9.8,9.895,9.66,-1.12,1242100,{"date":1379,"open":1296,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1195,"volume":1384,"transactions":9,"vwap":1382},"2026-01-12",9.901,9.685,9.78,-0.04,970800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":463,"percent_change":118,"volume":1391,"transactions":9,"vwap":1390},"2026-01-09",9.73,10.095,9.68,9.82,1163000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1298,"change":1036,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1298},"2026-01-08",9.38,9.955,9.31,2.53,1594000,{"date":1400,"open":1369,"high":1401,"low":1402,"close":1369,"change":287,"percent_change":160,"volume":1403,"transactions":9,"vwap":1369},"2026-01-07",9.56,9.32,2954900,{"date":1405,"open":1406,"high":1322,"low":1407,"close":1408,"change":688,"percent_change":757,"volume":1409,"transactions":9,"vwap":1408},"2026-01-06",9.18,9.09,9.4,937900,{"date":1411,"open":1221,"high":1309,"low":1185,"close":1219,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1219},"2026-01-05",0.56,6.43,2284500,{"date":1416,"open":1009,"high":1417,"low":663,"close":1046,"change":442,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1046},"2026-01-02",8.795,0.58,922300,{"date":1421,"open":1422,"high":491,"low":1030,"close":1185,"change":196,"percent_change":842,"volume":1423,"transactions":9,"vwap":1185},"2025-12-31",8.79,795400,{"date":1425,"open":994,"high":564,"low":973,"close":973,"change":649,"percent_change":1426,"volume":1427,"transactions":9,"vwap":973},"2025-12-30",-1.79,634900,{"date":1429,"open":531,"high":1407,"low":994,"close":1430,"change":548,"percent_change":743,"volume":1431,"transactions":9,"vwap":1430},"2025-12-29",8.94,744800,{"date":1433,"open":502,"high":537,"low":994,"close":1407,"change":21,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1407},"2025-12-26",1.11,604300,{"date":1437,"open":1438,"high":1407,"low":1439,"close":1438,"change":1135,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-24",8.99,8.905,0.22,377100,{"date":1443,"open":1444,"high":519,"low":999,"close":986,"change":277,"percent_change":708,"volume":1445,"transactions":9,"vwap":986},"2025-12-23",9.05,1400400,{"date":1447,"open":999,"high":1212,"low":999,"close":537,"change":305,"percent_change":1448,"volume":1449,"transactions":9,"vwap":537},"2025-12-22",2.59,1081200,{"date":1451,"open":979,"high":1444,"low":981,"close":999,"change":423,"percent_change":1452,"volume":1453,"transactions":9,"vwap":999},"2025-12-19",-1.99,1369900,{"date":1455,"open":971,"high":1456,"low":510,"close":987,"change":253,"percent_change":1457,"volume":1458,"transactions":9,"vwap":987},"2025-12-18",9.205,1.57,1177300,{"date":1460,"open":522,"high":519,"low":1461,"close":994,"change":233,"percent_change":1462,"volume":1463,"transactions":9,"vwap":994},"2025-12-17",8.805,-1.44,960500,{"date":1465,"open":511,"high":1406,"low":1466,"close":1444,"change":394,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1444},"2025-12-16",8.975,-0.88,1039700,{"date":1470,"open":1396,"high":1394,"low":1471,"close":1472,"change":243,"percent_change":1092,"volume":1473,"transactions":9,"vwap":1472},"2025-12-15",9.065,9.13,1284400,{"date":1475,"open":1476,"high":1477,"low":29,"close":503,"change":113,"percent_change":243,"volume":1478,"transactions":9,"vwap":503},"2025-12-12",9.29,9.425,1239600,{"date":1480,"open":971,"high":1481,"low":510,"close":1482,"change":1347,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-11",9.285,9.25,3.12,876800,{"date":1486,"open":494,"high":1407,"low":494,"close":986,"change":807,"percent_change":1487,"volume":1488,"transactions":9,"vwap":986},"2025-12-10",3.1,1514600,{"date":1490,"open":1491,"high":1199,"low":1492,"close":494,"change":207,"percent_change":207,"volume":1493,"transactions":9,"vwap":494},"2025-12-09",8.65,8.565,929600,{"date":1495,"open":970,"high":1496,"low":972,"close":494,"change":196,"percent_change":1497,"volume":1498,"transactions":9,"vwap":494},"2025-12-08",8.909,-1.36,973900,{"date":1500,"open":986,"high":564,"low":1213,"close":483,"change":714,"percent_change":1501,"volume":1502,"transactions":9,"vwap":483},"2025-12-05",-1.89,830800,{"date":1504,"open":1407,"high":1505,"low":1506,"close":1438,"change":233,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1438},"2025-12-04",9.16,8.945,-1.43,933500,{"date":1510,"open":1221,"high":1472,"low":1221,"close":519,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":519},"2025-12-03",0.46,5.31,1225200,{"date":1515,"open":973,"high":973,"low":1516,"close":1185,"change":434,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1185},"2025-12-02",8.6,-0.69,872900,{"date":1520,"open":1521,"high":1522,"low":1185,"close":1221,"change":585,"percent_change":974,"volume":1523,"transactions":9,"vwap":1221},"2025-12-01",8.785,8.885,762000,{"date":1525,"open":1010,"high":1010,"low":1526,"close":566,"change":243,"percent_change":1527,"volume":1528,"transactions":9,"vwap":566},"2025-11-28",8.735,-1.24,349700,{"date":1530,"open":461,"high":1522,"low":461,"close":970,"change":484,"percent_change":1531,"volume":1532,"transactions":9,"vwap":970},"2025-11-26",1.37,728400,{"date":1534,"open":1023,"high":973,"low":1535,"close":1536,"change":702,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-25",8.412,8.74,4.67,1051200,{"date":1540,"open":1541,"high":737,"low":1542,"close":1543,"change":394,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-24",8.39,8.165,8.35,-0.95,986300,{"date":1547,"open":598,"high":669,"low":598,"close":1023,"change":1152,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1023},"2025-11-21",4.59,1088400,{"date":1551,"open":676,"high":960,"low":641,"close":780,"change":207,"percent_change":207,"volume":1552,"transactions":9,"vwap":780},"2025-11-20",830200,{"date":1554,"open":780,"high":732,"low":922,"close":780,"change":802,"percent_change":484,"volume":1555,"transactions":9,"vwap":780},"2025-11-19",1105900,{"date":1557,"open":1172,"high":753,"low":413,"close":617,"change":1081,"percent_change":1558,"volume":1559,"transactions":9,"vwap":617},"2025-11-18",-2.42,1075200,{"date":1561,"open":430,"high":1562,"low":949,"close":412,"change":649,"percent_change":1563,"volume":1564,"transactions":9,"vwap":412},"2025-11-17",8.465,-1.9,836700,{"date":1566,"open":1024,"high":1181,"low":1567,"close":730,"change":548,"percent_change":1568,"volume":1569,"transactions":9,"vwap":730},"2025-11-14",8.385,-1.75,669100,{"date":1571,"open":1030,"high":1221,"low":1572,"close":1041,"change":196,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1041},"2025-11-13",8.475,-1.38,992800,{"date":1576,"open":1491,"high":491,"low":1031,"close":972,"change":207,"percent_change":207,"volume":1577,"transactions":9,"vwap":972},"2025-11-12",987000,{"date":1579,"open":973,"high":483,"low":972,"close":972,"change":394,"percent_change":1580,"volume":1581,"transactions":9,"vwap":972},"2025-11-11",-0.91,635100,{"date":1583,"open":491,"high":1584,"low":1585,"close":1199,"change":207,"percent_change":207,"volume":1586,"transactions":9,"vwap":1199},"2025-11-10",8.925,8.706,667400,{"date":1588,"open":1589,"high":492,"low":1041,"close":1199,"change":224,"percent_change":1511,"volume":1590,"transactions":9,"vwap":1199},"2025-11-07",8.73,964700,{"date":1592,"open":537,"high":1593,"low":1516,"close":1221,"change":474,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1221},"2025-11-06",9.135,-4.39,1392700,{"date":1597,"open":986,"high":1598,"low":1010,"close":519,"change":21,"percent_change":1434,"volume":1599,"transactions":9,"vwap":519},"2025-11-05",9.34,1861200,{"date":1601,"open":1199,"high":519,"low":1123,"close":510,"change":900,"percent_change":1602,"volume":1603,"transactions":9,"vwap":510},"2025-11-04",-2.8,2362000,{"date":1605,"open":29,"high":1606,"low":510,"close":1607,"change":108,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-03",9.3,9.28,0.65,1721200,{"date":1611,"open":1219,"high":1317,"low":538,"close":529,"change":233,"percent_change":769,"volume":1612,"transactions":9,"vwap":529},"2025-10-31",933000,{"date":1614,"open":1394,"high":1615,"low":1396,"close":1297,"change":788,"percent_change":1544,"volume":1616,"transactions":9,"vwap":1297},"2025-10-30",9.515,596800,{"date":1618,"open":555,"high":1619,"low":1402,"close":1620,"change":453,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-10-29",9.695,9.44,-2.28,885700,{"date":1624,"open":1625,"high":1389,"low":1311,"close":1375,"change":442,"percent_change":695,"volume":1626,"transactions":9,"vwap":1375},"2025-10-28",9.49,675300,{"date":1628,"open":1629,"high":1630,"low":1321,"close":1327,"change":233,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1327},"2025-10-27",9.74,9.86,-1.33,623100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1629,"change":1255,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1629},"2025-10-24",9.6,9.805,9.54,3.07,859200,{"date":1641,"open":1401,"high":1354,"low":1394,"close":1642,"change":495,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-23",9.45,-1.05,628800,{"date":1646,"open":1647,"high":1647,"low":554,"close":1363,"change":423,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1363},"2025-10-22",9.75,-1.85,951800,{"date":1651,"open":1322,"high":1328,"low":1301,"close":1387,"change":1036,"percent_change":1397,"volume":1652,"transactions":9,"vwap":1387},"2025-10-21",512700,{"date":1654,"open":1304,"high":1309,"low":1606,"close":1625,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1625},"2025-10-20",0.17,1.82,655200,{"date":1659,"open":1598,"high":1301,"low":1660,"close":1402,"change":243,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1402},"2025-10-17",9.275,-1.17,865600,{"date":1664,"open":1354,"high":1352,"low":1295,"close":1322,"change":277,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1322},"2025-10-16",-1.46,939400,{"date":1668,"open":1334,"high":1647,"low":1669,"close":1302,"change":207,"percent_change":207,"volume":1670,"transactions":9,"vwap":1302},"2025-10-15",9.545,783500,{"date":1672,"open":1200,"high":1354,"low":987,"close":1302,"change":1255,"percent_change":1483,"volume":1673,"transactions":9,"vwap":1302},"2025-10-14",919900,{"date":1675,"open":1329,"high":555,"low":1607,"close":1607,"change":196,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1607},"2025-10-13",-1.28,1232100,{"date":1679,"open":1322,"high":1680,"low":546,"close":1408,"change":1655,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1408},"2025-10-10",9.76,1.84,2007100,{"date":1684,"open":1394,"high":1394,"low":1685,"close":520,"change":423,"percent_change":278,"volume":1686,"transactions":9,"vwap":520},"2025-10-09",9.17,1031900,{"date":1688,"open":1396,"high":1689,"low":503,"close":1295,"change":253,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1295},"2025-10-08",9.525,1.51,726900,{"date":1693,"open":1396,"high":1396,"low":1694,"close":1219,"change":261,"percent_change":453,"volume":1695,"transactions":9,"vwap":1219},"2025-10-07",9.175,1238000,{"date":1697,"open":520,"high":1606,"low":979,"close":1476,"change":619,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1476},"2025-10-06",0.87,832100,{"date":1701,"open":1505,"high":1702,"low":519,"close":1703,"change":442,"percent_change":297,"volume":1704,"transactions":9,"vwap":1703},"2025-10-03",9.305,9.21,788000,{"date":1706,"open":522,"high":1685,"low":1506,"close":1505,"change":688,"percent_change":22,"volume":1707,"transactions":9,"vwap":1505},"2025-10-02",630200,{"date":1709,"open":511,"high":1710,"low":1506,"close":971,"change":548,"percent_change":549,"volume":1711,"transactions":9,"vwap":971},"2025-10-01",9.165,837600,{"date":1713,"open":1200,"high":1703,"low":971,"close":1406,"change":207,"percent_change":207,"volume":1714,"transactions":9,"vwap":1406},"2025-09-30",1229400,{"date":1716,"open":1219,"high":1219,"low":530,"close":1406,"change":802,"percent_change":463,"volume":1717,"transactions":9,"vwap":1406},"2025-09-29",1098400,{"date":1719,"open":1222,"high":1720,"low":1222,"close":1685,"change":463,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1685},"2025-09-26",9.19,1.21,723200,{"date":1724,"open":1703,"high":1725,"low":1726,"close":987,"change":1727,"percent_change":454,"volume":1728,"transactions":9,"vwap":987},"2025-09-25",9.215,9.015,-0.24,600100,{"date":1730,"open":1606,"high":1731,"low":1456,"close":1606,"change":261,"percent_change":1067,"volume":1732,"transactions":9,"vwap":1606},"2025-09-24",9.375,1077900,{"date":1734,"open":1369,"high":1329,"low":1660,"close":1402,"change":434,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1402},"2025-09-23",-0.64,848600,{"date":1738,"open":1642,"high":1642,"low":1739,"close":1394,"change":495,"percent_change":1643,"volume":1740,"transactions":9,"vwap":1394},"2025-09-22",9.245,690200,{"date":1742,"open":1373,"high":1743,"low":1303,"close":1311,"change":320,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1311},"2025-09-19",9.935,-3.07,1924900,{"date":1747,"open":1401,"high":1636,"low":1748,"close":1382,"change":364,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1382},"2025-09-18",9.505,2.73,764100,{"date":1752,"open":1382,"high":1339,"low":1625,"close":1329,"change":453,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1329},"2025-09-17",-2.26,967700,{"date":1756,"open":1344,"high":1630,"low":1302,"close":1629,"change":585,"percent_change":1239,"volume":1757,"transactions":9,"vwap":1629},"2025-09-16",662100,{"date":1759,"open":1647,"high":1760,"low":1761,"close":1344,"change":108,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1344},"2025-09-15",9.795,9.645,0.62,577800,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1298,"change":900,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1298},"2025-09-12",9.91,9.655,-2.61,657000,{"date":1771,"open":1382,"high":1772,"low":1680,"close":1364,"change":935,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1364},"2025-09-11",10.015,1.94,759300,{"date":1776,"open":1777,"high":1390,"low":565,"close":1382,"change":253,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1382},"2025-09-10",9.65,1.45,789000,{"date":1781,"open":1339,"high":1339,"low":1321,"close":1782,"change":664,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-09",9.64,-3.5,721500,{"date":1786,"open":1787,"high":1788,"low":1382,"close":1238,"change":548,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1238},"2025-09-08",10.12,10.125,-1.48,903700,{"date":1792,"open":1793,"high":1253,"low":1794,"close":1795,"change":1440,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-05",10.03,10.0050001,10.14,2.22,921600,{"date":1799,"open":1800,"high":1281,"low":1382,"close":1289,"change":688,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1289},"2025-09-04",9.83,1.33,1865000,{"date":1804,"open":1344,"high":1805,"low":1647,"close":1806,"change":1383,"percent_change":1195,"volume":1807,"transactions":9,"vwap":1806},"2025-09-03",9.929,9.79,1513100,{"date":1809,"open":1375,"high":1810,"low":1777,"close":1800,"change":188,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1800},"2025-09-02",9.89,-0.51,1233600,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":788,"percent_change":385,"volume":1817,"transactions":9,"vwap":1816},"2025-08-29",10.08,9.88,787300,{"date":1819,"open":1793,"high":1820,"low":1353,"close":1364,"change":113,"percent_change":495,"volume":1821,"transactions":9,"vwap":1364},"2025-08-28",10.18,743900,{"date":1823,"open":1824,"high":1825,"low":1766,"close":1339,"change":224,"percent_change":128,"volume":1581,"transactions":9,"vwap":1339},"2025-08-27",9.93,10.04,{"date":1827,"open":1229,"high":1828,"low":1289,"close":1829,"change":384,"percent_change":268,"volume":1830,"transactions":9,"vwap":1829},"2025-08-26",10.13,9.94,1163900,{"date":1832,"open":1230,"high":1787,"low":1833,"close":1834,"change":434,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-25",9.825,10.01,-0.6,794900,{"date":1838,"open":1382,"high":1839,"low":555,"close":1840,"change":148,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-22",10.185,10.07,3.92,1733100,{"date":1844,"open":1389,"high":1845,"low":1669,"close":1846,"change":802,"percent_change":21,"volume":1847,"transactions":9,"vwap":1846},"2025-08-21",9.815,9.69,775200,{"date":1849,"open":1296,"high":1850,"low":1375,"close":1389,"change":649,"percent_change":549,"volume":1851,"transactions":9,"vwap":1389},"2025-08-20",9.855,1066600,{"date":1853,"open":1647,"high":1840,"low":1846,"close":1854,"change":253,"percent_change":22,"volume":1855,"transactions":9,"vwap":1854},"2025-08-19",9.84,1833800,{"date":1857,"open":1344,"high":1816,"low":1389,"close":1346,"change":188,"percent_change":1811,"volume":1858,"transactions":9,"vwap":1346},"2025-08-18",1846300,{"date":1860,"open":1227,"high":1230,"low":1629,"close":1647,"change":453,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1647},"2025-08-15",-2.21,1597200,{"date":1864,"open":1340,"high":1865,"low":1766,"close":1364,"change":373,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1364},"2025-08-14",10.23,-3.67,1459000,{"date":1869,"open":1766,"high":1870,"low":1767,"close":1871,"change":54,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-08-13",10.4,10.35,4.97,2243300,{"date":1875,"open":1647,"high":1829,"low":1346,"close":1630,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1630},"2025-08-12",0.18,1.86,1483100,{"date":1880,"open":1629,"high":1800,"low":1329,"close":1389,"change":548,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1389},"2025-08-11",-1.53,1435100,{"date":1884,"open":1281,"high":1793,"low":1885,"close":1800,"change":243,"percent_change":513,"volume":1886,"transactions":9,"vwap":1800},"2025-08-08",9.791,1407000,{"date":1888,"open":1230,"high":1889,"low":1630,"close":1829,"change":434,"percent_change":1835,"volume":1890,"transactions":9,"vwap":1829},"2025-08-07",10.165,1946800,{"date":1892,"open":1389,"high":1793,"low":555,"close":1281,"change":143,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1281},"2025-08-06",3.31,3143100,{"date":1896,"open":1408,"high":1824,"low":1660,"close":1389,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1389},"2025-08-05",1.55,19.07,5364300,{"date":1901,"open":352,"high":723,"low":779,"close":647,"change":148,"percent_change":1902,"volume":1903,"transactions":9,"vwap":647},"2025-08-04",4.9,2448400,{"date":1905,"open":779,"high":785,"low":1906,"close":779,"change":277,"percent_change":1907,"volume":1908,"transactions":9,"vwap":779},"2025-08-01",7.555,-1.77,1825700,{"date":1910,"open":774,"high":632,"low":706,"close":582,"change":243,"percent_change":1573,"volume":1911,"transactions":9,"vwap":582},"2025-07-31",3604400,{"date":1913,"open":780,"high":762,"low":401,"close":641,"change":434,"percent_change":1119,"volume":1914,"transactions":9,"vwap":641},"2025-07-30",2107300,{"date":1916,"open":954,"high":954,"low":641,"close":780,"change":1383,"percent_change":1917,"volume":1918,"transactions":9,"vwap":780},"2025-07-29",-0.49,1509100,{"date":1920,"open":599,"high":1172,"low":1921,"close":677,"change":701,"percent_change":1152,"volume":1922,"transactions":9,"vwap":677},"2025-07-28",8.01,882100,{"date":1924,"open":607,"high":607,"low":1134,"close":640,"change":113,"percent_change":196,"volume":1925,"transactions":9,"vwap":640},"2025-07-25",1131200,{"date":1927,"open":411,"high":1080,"low":1928,"close":598,"change":233,"percent_change":1929,"volume":1930,"transactions":9,"vwap":598},"2025-07-24",8.065,-1.58,1860800,{"date":1932,"open":610,"high":1933,"low":422,"close":753,"change":463,"percent_change":1934,"volume":1935,"transactions":9,"vwap":753},"2025-07-23",8.285,1.36,1626800,{"date":1937,"open":391,"high":1938,"low":1939,"close":677,"change":1255,"percent_change":1048,"volume":1940,"transactions":9,"vwap":677},"2025-07-22",8.135,7.805,1945000,{"date":1942,"open":381,"high":401,"low":583,"close":785,"change":113,"percent_change":233,"volume":1943,"transactions":9,"vwap":785},"2025-07-21",1299700,{"date":1945,"open":738,"high":755,"low":1151,"close":694,"change":1195,"percent_change":1946,"volume":1947,"transactions":9,"vwap":694},"2025-07-18",-4.98,1506400,{"date":1949,"open":779,"high":687,"low":779,"close":1080,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1080},"2025-07-17",0.5,6.47,5193700,{"date":1954,"open":339,"high":1955,"low":910,"close":633,"change":1201,"percent_change":1956,"volume":1957,"transactions":9,"vwap":633},"2025-07-16",7.765,2.66,1353300,{"date":1959,"open":391,"high":391,"low":274,"close":338,"change":1727,"percent_change":1960,"volume":1961,"transactions":9,"vwap":338},"2025-07-15",-3.09,1347700,{"date":1963,"open":794,"high":1100,"low":633,"close":352,"change":207,"percent_change":207,"volume":1964,"transactions":9,"vwap":352},"2025-07-14",1577400,{"date":1966,"open":917,"high":574,"low":1967,"close":352,"change":423,"percent_change":1753,"volume":1968,"transactions":9,"vwap":352},"2025-07-11",7.655,1343900,{"date":1970,"open":761,"high":725,"low":1971,"close":401,"change":1347,"percent_change":1972,"volume":1973,"transactions":9,"vwap":401},"2025-07-10",7.625,3.65,2215600,{"date":1975,"open":327,"high":693,"low":812,"close":761,"change":539,"percent_change":1976,"volume":1977,"transactions":9,"vwap":761},"2025-07-09",1.99,1823200,{"date":1979,"open":851,"high":1980,"low":823,"close":327,"change":688,"percent_change":1981,"volume":1982,"transactions":9,"vwap":327},"2025-07-08",7.735,1.76,1723600,{"date":1984,"open":1985,"high":275,"low":823,"close":851,"change":1263,"percent_change":1986,"volume":1987,"transactions":9,"vwap":851},"2025-07-07",7.54,-3.02,1260600,{"date":1989,"open":707,"high":693,"low":1990,"close":1991,"change":1135,"percent_change":364,"volume":1992,"transactions":9,"vwap":1991},"2025-07-03",7.575,7.62,479400,{"date":1994,"open":338,"high":1995,"low":851,"close":275,"change":21,"percent_change":1801,"volume":1996,"transactions":9,"vwap":275},"2025-07-02",7.63,1291400,{"date":1998,"open":296,"high":787,"low":296,"close":812,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":812},"2025-07-01",0.36,5.04,1158500,{"date":2003,"open":240,"high":841,"low":2004,"close":204,"change":207,"percent_change":207,"volume":2005,"transactions":9,"vwap":204},"2025-06-30",7.031,1504700,{"date":2007,"open":206,"high":251,"low":2008,"close":204,"change":287,"percent_change":2009,"volume":2010,"transactions":9,"vwap":204},"2025-06-27",6.995,0.99,4472800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":835,"change":1347,"percent_change":2016,"volume":2017,"transactions":9,"vwap":835},"2025-06-26",6.9,7.085,6.79,4.12,1518400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2015,"change":243,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2015},"2025-06-25",6.88,6.89,6.75,-1.59,1125900,{"date":2026,"open":319,"high":232,"low":2027,"close":2013,"change":224,"percent_change":1418,"volume":2028,"transactions":9,"vwap":2013},"2025-06-24",6.83,1098900,{"date":2030,"open":2031,"high":2032,"low":177,"close":2033,"change":1201,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-06-23",6.6,6.87,6.86,3,1909600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1383,"percent_change":1835,"volume":2042,"transactions":9,"vwap":2041},"2025-06-20",6.8,6.81,6.62,6.66,1290700,{"date":2044,"open":2045,"high":2033,"low":2046,"close":2047,"change":802,"percent_change":539,"volume":2048,"transactions":9,"vwap":2047},"2025-06-18",6.69,6.675,6.7,1031400,{"date":2050,"open":2038,"high":2032,"low":2051,"close":2045,"change":423,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2045},"2025-06-17",6.645,-2.62,2163200,{"date":2055,"open":319,"high":222,"low":2015,"close":2032,"change":802,"percent_change":539,"volume":2056,"transactions":9,"vwap":2032},"2025-06-16",1354500,{"date":2058,"open":303,"high":303,"low":2059,"close":2033,"change":944,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2033},"2025-06-13",6.82,-4.99,1137100,{"date":2063,"open":833,"high":2064,"low":18,"close":285,"change":196,"percent_change":549,"volume":2065,"transactions":9,"vwap":285},"2025-06-12",7.335,842500,{"date":2067,"open":339,"high":2068,"low":2069,"close":2070,"change":714,"percent_change":1753,"volume":2071,"transactions":9,"vwap":2070},"2025-06-11",7.565,7.295,7.34,1093400,{"date":2073,"open":812,"high":351,"low":284,"close":274,"change":287,"percent_change":2074,"volume":2075,"transactions":9,"vwap":274},"2025-06-10",0.94,787600,{"date":2077,"open":823,"high":1985,"low":2078,"close":814,"change":872,"percent_change":873,"volume":2079,"transactions":9,"vwap":814},"2025-06-09",7.345,695900,{"date":2081,"open":328,"high":275,"low":911,"close":846,"change":434,"percent_change":2082,"volume":2083,"transactions":9,"vwap":846},"2025-06-06",-0.81,922200,{"date":2085,"open":813,"high":2086,"low":2087,"close":813,"change":113,"percent_change":233,"volume":2088,"transactions":9,"vwap":813},"2025-06-05",7.495,7.325,974200,{"date":2090,"open":853,"high":2091,"low":823,"close":859,"change":802,"percent_change":688,"volume":2092,"transactions":9,"vwap":859},"2025-06-04",7.515,758100,{"date":2094,"open":841,"high":2095,"low":2096,"close":813,"change":1440,"percent_change":2097,"volume":2098,"transactions":9,"vwap":813},"2025-06-03",7.435,7.145,3.06,1205900,{"date":2100,"open":303,"high":818,"low":2101,"close":329,"change":188,"percent_change":1517,"volume":2102,"transactions":9,"vwap":329},"2025-06-02",7.03,2351300,{"date":2104,"open":823,"high":2105,"low":2106,"close":303,"change":1081,"percent_change":2107,"volume":2108,"transactions":9,"vwap":303},"2025-05-30",7.425,7.23,-2.69,1250200,{"date":2110,"open":853,"high":2111,"low":303,"close":814,"change":463,"percent_change":2112,"volume":2113,"transactions":9,"vwap":814},"2025-05-29",7.485,1.5,995600,{"date":2115,"open":904,"high":363,"low":286,"close":911,"change":726,"percent_change":2116,"volume":2117,"transactions":9,"vwap":911},"2025-05-28",-3.3,1171900,{"date":2119,"open":851,"high":351,"low":882,"close":363,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":363},"2025-05-27",0.33,4.55,1194300,{"date":2124,"open":2106,"high":362,"low":2125,"close":250,"change":233,"percent_change":2126,"volume":2127,"transactions":9,"vwap":250},"2025-05-23",7.165,-1.76,1312900,{"date":2129,"open":911,"high":813,"low":2130,"close":823,"change":1383,"percent_change":2131,"volume":2132,"transactions":9,"vwap":823},"2025-05-22",7.245,-0.54,1309600,{"date":2134,"open":787,"high":583,"low":828,"close":859,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":859},"2025-05-21",-0.44,-5.6,1067300,{"date":2139,"open":600,"high":768,"low":694,"close":391,"change":277,"percent_change":1568,"volume":2140,"transactions":9,"vwap":391},"2025-05-20",958400,{"date":2142,"open":381,"high":413,"low":2143,"close":641,"change":434,"percent_change":1119,"volume":2144,"transactions":9,"vwap":641},"2025-05-19",7.875,668800,{"date":2146,"open":677,"high":607,"low":413,"close":780,"change":1383,"percent_change":1917,"volume":2147,"transactions":9,"vwap":780},"2025-05-16",740500,{"date":2149,"open":413,"high":723,"low":922,"close":677,"change":701,"percent_change":1152,"volume":1925,"transactions":9,"vwap":677},"2025-05-15",{"date":2151,"open":1123,"high":2152,"low":780,"close":640,"change":557,"percent_change":2153,"volume":2154,"transactions":9,"vwap":640},"2025-05-14",8.365,-3.47,1087700,{"date":2156,"open":1191,"high":1191,"low":755,"close":441,"change":384,"percent_change":2157,"volume":2158,"transactions":9,"vwap":441},"2025-05-13",-0.83,1547900,{"date":2160,"open":640,"high":1572,"low":640,"close":1023,"change":2161,"percent_change":470,"volume":2162,"transactions":9,"vwap":1023},"2025-05-12",0.68,2091200,{"date":2164,"open":693,"high":2165,"low":761,"close":779,"change":287,"percent_change":2166,"volume":2167,"transactions":9,"vwap":779},"2025-05-09",7.855,0.91,1701800,{"date":2169,"open":360,"high":352,"low":882,"close":337,"change":1152,"percent_change":2170,"volume":2171,"transactions":9,"vwap":337},"2025-05-08",5.06,2147400,{"date":2173,"open":2106,"high":2087,"low":840,"close":882,"change":253,"percent_change":2174,"volume":2175,"transactions":9,"vwap":882},"2025-05-07",1.95,2258300,{"date":2177,"open":833,"high":846,"low":296,"close":18,"change":1067,"percent_change":2178,"volume":2179,"transactions":9,"vwap":18},"2025-05-06",-2.85,2110300,{"date":2181,"open":851,"high":1985,"low":296,"close":823,"change":1036,"percent_change":2182,"volume":2183,"transactions":9,"vwap":823},"2025-05-05",3.36,3608500,{"date":2185,"open":213,"high":2186,"low":213,"close":204,"change":463,"percent_change":2187,"volume":2188,"transactions":9,"vwap":204},"2025-05-02",7.235,1.56,1707300,{"date":2190,"open":2191,"high":2192,"low":195,"close":2101,"change":224,"percent_change":225,"volume":2193,"transactions":9,"vwap":2101},"2025-05-01",7.02,7.195,2152500,{"date":2195,"open":2021,"high":232,"low":2196,"close":195,"change":261,"percent_change":557,"volume":2197,"transactions":9,"vwap":195},"2025-04-30",6.64,3260400,{"date":2199,"open":391,"high":582,"low":2200,"close":232,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":232},"2025-04-29",6.97,-0.56,-7.4,4313400,{"date":2205,"open":707,"high":1955,"low":338,"close":904,"change":495,"percent_change":2206,"volume":2207,"transactions":9,"vwap":904},"2025-04-28",-1.3,1778200,{"date":2209,"open":371,"high":2210,"low":328,"close":761,"change":802,"percent_change":688,"volume":1391,"transactions":9,"vwap":761},"2025-04-25",7.715,{"date":2212,"open":337,"high":794,"low":2213,"close":707,"change":188,"percent_change":2214,"volume":2215,"transactions":9,"vwap":707},"2025-04-24",7.605,-0.65,4974800,{"date":2217,"open":380,"high":1134,"low":707,"close":706,"change":935,"percent_change":1397,"volume":2218,"transactions":9,"vwap":706},"2025-04-23",1541100,{"date":181,"open":814,"high":1991,"low":2220,"close":327,"change":619,"percent_change":2221,"volume":2222,"transactions":9,"vwap":327},7.355,1.08,1346800]