[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAFN":3,"homepage-market-summary":28,"stock-historical-HAFN":170},{"ticker":4,"date":5,"profile":6,"quote":13},"HAFN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Hafnia Limited","NYSE",null,"Common Stock","Hafnia Ltd is one of the tanker owners, transporting oil, oil products and chemicals for national and international oil companies, chemical companies, as well as trading and utility companies. As owners and operators of around 200 vessels, It offers a fully integrated shipping platform, including technical management, commercial and chartering services, pool management, and a large-scale bunker procurement desk. Company manages it's business through the following reporting segments: LR2 tankers, LR1 tankers, MR tankers, Handy tankers.","4,876",{"close":14,"open":15,"high":14,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.07,9.65,9.57,9.94,0.13,1.31,2891564.017477,17174,9.8777,10.13,3.609,1596902.8231841994,99.1,622,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},4.165,1534821,560209656.020572,138.06,"2025-04-21",[181,182,191,202,213,223,232,242,253,264,273,283,293,304,313,321,332,341,352,362,372,382,392,402,411,421,432,443,452,461,472,481,490,500,509,518,527,538,544,552,562,571,581,589,596,603,612,621,628,636,644,651,659,669,677,685,691,697,702,708,716,721,727,735,742,750,758,765,773,778,783,787,793,798,805,812,818,822,826,831,836,841,846,853,861,865,869,874,880,887,894,901,905,913,919,925,931,937,943,948,952,958,962,968,975,979,983,989,994,1000,1004,1008,1012,1016,1022,1028,1034,1040,1045,1051,1055,1058,1064,1071,1079,1084,1088,1091,1095,1099,1104,1109,1114,1120,1126,1131,1137,1144,1151,1158,1164,1172,1178,1182,1185,1189,1195,1201,1206,1210,1216,1221,1225,1228,1234,1238,1243,1248,1252,1258,1263,1269,1274,1280,1288,1295,1303,1309,1315,1322,1328,1335,1342,1348,1354,1360,1367,1373,1378,1385,1390,1395,1402,1409,1413,1420,1428,1435,1443,1448,1453,1458,1463,1466,1469,1475,1481,1487,1493,1500,1505,1511,1516,1523,1528,1534,1539,1542,1548,1553,1559,1564,1569,1576,1582,1589,1596,1601,1605,1610,1613,1618,1623,1628,1634,1640,1643,1646,1651,1655,1660,1666,1671,1675,1680,1684,1688,1693,1697,1703,1706,1710,1714,1719,1723,1727,1732,1736,1740,1745,1750,1755,1760,1764,1770,1774,1777,1780,1784,1789,1793,1796,1800,1803,1808,1812,1816,1820,1825,1829,1833,1837,1841,1844,1847,1851,1855,1859,1863,1866,1870,1875,1881,1886,1891,1896,1900,1906,1912,1918,1923,1928,1931,1935,1939,1943,1949,1952,1956,1959,1963,1967,1970,1976,1981,1987,1992,1995,1999,2004,2010,2014,2019,2024,2029,2035,2041,2048,2055,2059,2062,2065,2068,2072,2076,2079,2084,2088,2092,2096,2100,2104,2108,2114,2118,2123,2128,2131,2136,2140,2144,2148,2152,2155,2158,2161,2166,2169,2173,2176,2179,2182,2187,2193,2197,2203,2211,2215,2222,2229,2236,2242,2249,2256,2264],{"date":5,"open":15,"high":14,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":23,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",9.93,9.92,0.27,2.79,3438907.967865,19160,10.0025,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",9.32,9.69,9.31,9.67,0.54,5.91,4979988.962361,21668,9.5938,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",9.14,9.28,9.05,9.13,0.21,2.35,2746952.600591,16501,9.1756,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",8.79,8.9399,8.76,8.92,0,4307335.502167,17862,8.8611,{"date":224,"open":225,"high":218,"low":226,"close":218,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",8.47,8.41,-0.18,-1.98,9683475.61263,40346,8.7273,{"date":233,"open":234,"high":195,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",9.285,9.06,9.1,-0.13,-1.41,1586927.97475,11232,9.1396,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",9.3,9.455,9.2,9.23,-0.48,-4.94,3039850.88635,19485,9.3167,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",9.75,10.09,9.7,9.71,-0.41,-4.05,2389243.115173,13590,9.8467,{"date":265,"open":266,"high":267,"low":255,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",9.85,10.12,0.4,4.12,2387841.222361,21509,10.0187,{"date":274,"open":255,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",9.86,9.652,9.72,0.01,0.1,1933930.453802,11638,9.7647,{"date":284,"open":285,"high":286,"low":287,"close":258,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",9.59,9.84,9.53,0.23,2.43,2283219.557545,14792,9.7335,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",9.33,9.485,9.265,9.48,0.15,1.61,2301531.213571,11745,9.3985,{"date":305,"open":306,"high":307,"low":247,"close":295,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",9.35,9.41,-0.05,-0.53,2125632.554572,14143,9.3312,{"date":314,"open":193,"high":315,"low":195,"close":316,"change":317,"percent_change":208,"volume":318,"transactions":319,"vwap":320},"2026-09-11",9.595,9.38,0.02,2533655.879477,15465,9.4484,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",9.08,9.44,9.04,9.36,0.2,2.18,3098206.712221,15525,9.2698,{"date":333,"open":334,"high":246,"low":335,"close":336,"change":327,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",9,8.91,9.16,2.23,3045599.428976,16400,9.1072,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",8.81,8.975,8.61,8.96,-0.26,-2.82,3760196.579692,17967,8.8769,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",8.94,9.25,9.22,0.29,3.25,2734606.451449,17431,9.1848,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":70,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",8.87,9.03,8.86,8.93,0.56,2412836.300027,14668,8.9651,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":357,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",8.58,8.915,8.551,8.88,3.38,1808880.443622,13101,8.7685,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":299,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",8.56,8.715,8.5,8.59,1.78,1937497.486677,11568,8.6039,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":114,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",8.53,8.565,8.34,8.44,-0.35,2021182.53449,12774,8.4333,{"date":403,"open":404,"high":405,"low":406,"close":225,"change":155,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",8.35,8.49,8.26,2.17,1851245.98627,13190,8.393,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",7.91,8.3,8.29,0.52,6.69,1538466.07618,11483,8.2132,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",7.94,8.01,7.73,7.77,-0.42,-5.13,1509987.784899,9090,7.8242,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",8.2,8.23,8.1,8.19,0.06,0.74,896499.145835,7901,8.1628,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":114,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",8.03,8.16,8.13,-0.37,1189568.241042,8911,8.096,{"date":453,"open":454,"high":455,"low":456,"close":446,"change":186,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",8.07,8.295,8.06,3.42,1610257.26925,10709,8.1859,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",7.97,7.9999,7.845,7.89,-0.02,-0.25,1311484.725358,11920,7.8902,{"date":473,"open":474,"high":475,"low":476,"close":413,"change":18,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",8.08,8.09,7.87,1.67,1597686.456259,12025,7.9383,{"date":482,"open":465,"high":476,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",7.7,7.78,-0.08,-1.02,1068472.361927,8568,7.7638,{"date":491,"open":492,"high":413,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",7.85,7.8211,7.86,0.12,1.55,1109953.472242,8630,7.8665,{"date":501,"open":502,"high":503,"low":504,"close":502,"change":18,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",7.74,7.79,7.66,1.71,822229.200047,7785,7.7482,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":495,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",7.49,7.71,7.61,1.6,989403.528338,9305,7.6287,{"date":519,"open":520,"high":521,"low":520,"close":511,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",7.28,7.51,0.17,2.32,745572.093428,7072,7.4566,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",7.48,7.4862,7.25,7.32,-0.17,-2.27,997260.737864,9550,7.3313,{"date":539,"open":513,"high":513,"low":511,"close":511,"change":467,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",-0.27,608166.078345,6409,7.5345,{"date":545,"open":546,"high":504,"low":547,"close":521,"change":548,"percent_change":309,"volume":549,"transactions":550,"vwap":551},"2026-08-07",7.58,7.45,-0.04,685711.609442,6472,7.511,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",7.43,7.6,7.55,0.28,3.85,1133989.186973,8671,7.5416,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":227,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",7.54,7.59,7.27,-2.42,1113670.497555,10671,7.3404,{"date":572,"open":573,"high":574,"low":575,"close":547,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",7.63,7.656,7.445,-0.16,-2.1,1235376.132558,9415,7.5029,{"date":582,"open":583,"high":584,"low":547,"close":513,"change":485,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",7.64,7.68,-1.04,799743.759568,7747,7.587,{"date":590,"open":584,"high":512,"low":591,"close":592,"change":219,"percent_change":219,"volume":593,"transactions":594,"vwap":595},"2026-07-31",7.595,7.69,893714.693772,8507,7.6589,{"date":597,"open":555,"high":598,"low":564,"close":592,"change":104,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",7.715,1.45,901800.120948,7224,7.6503,{"date":604,"open":605,"high":606,"low":607,"close":546,"change":51,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",7.62,7.645,7.47,0.53,1015472.096548,7591,7.5675,{"date":613,"open":614,"high":555,"low":615,"close":564,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",7.53,7.4928,0.07,0.94,1086198.146496,7130,7.5434,{"date":622,"open":623,"high":614,"low":532,"close":607,"change":227,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",7.36,-2.35,1131247.058554,6952,7.4608,{"date":629,"open":425,"high":630,"low":555,"close":631,"change":70,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",7.765,7.65,0.66,1292365.728057,10197,7.678,{"date":637,"open":546,"high":638,"low":639,"close":555,"change":616,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",7.685,7.56,0.93,1000622.806027,7986,7.6055,{"date":645,"open":583,"high":646,"low":647,"close":614,"change":467,"percent_change":347,"volume":648,"transactions":649,"vwap":650},"2026-07-22",7.67,7.495,1031159.891725,7457,7.5495,{"date":652,"open":547,"high":565,"low":653,"close":556,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",7.325,0.22,3,1004428.865764,7645,7.5296,{"date":660,"open":661,"high":662,"low":663,"close":661,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",7.33,7.435,7.31,0.08,1.1,953738.811455,7972,7.3738,{"date":670,"open":671,"high":672,"low":673,"close":531,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":531},"2026-07-17",7.3,7.34,7.21,-0.14,-1.89,1317400,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-16",7.46,7.545,7.39,-0.15,-1.99,1381800,{"date":686,"open":564,"high":687,"low":688,"close":564,"change":438,"percent_change":689,"volume":690,"transactions":9,"vwap":564},"2026-07-15",7.555,7.4,0.8,953300,{"date":692,"open":693,"high":687,"low":681,"close":529,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":529},"2026-07-14",7.41,0.16,2.19,1177900,{"date":698,"open":511,"high":699,"low":671,"close":532,"change":70,"percent_change":700,"volume":701,"transactions":9,"vwap":532},"2026-07-13",7.515,0.69,1326000,{"date":703,"open":704,"high":566,"low":704,"close":566,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":566},"2026-07-10",7.04,0.25,3.56,1195200,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":347,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-09",7.2,7.23,6.93,7.02,-3.57,960300,{"date":717,"open":531,"high":532,"low":718,"close":520,"change":279,"percent_change":719,"volume":720,"transactions":9,"vwap":520},"2026-07-08",7.189,1.39,1190600,{"date":722,"open":723,"high":724,"low":713,"close":724,"change":616,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-07",7.05,7.18,0.98,901300,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",6.96,7.225,7.11,0.09,1.28,1212300,{"date":736,"open":737,"high":738,"low":737,"close":713,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":713},"2026-07-02",6.82,7.06,0.46,7.01,2891700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":485,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-01",6.63,6.66,6.505,6.56,-1.2,2498300,{"date":751,"open":417,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",6.715,6.5,6.64,-0.22,-3.21,3732200,{"date":759,"open":729,"high":723,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",6.825,6.86,-0.11,-1.58,1898900,{"date":766,"open":713,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",7.15,6.85,6.97,-0.3,-4.13,3059800,{"date":774,"open":520,"high":623,"low":775,"close":566,"change":576,"percent_change":776,"volume":777,"transactions":9,"vwap":566},"2026-06-25",7.201,-2.15,2186500,{"date":779,"open":646,"high":483,"low":688,"close":554,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":554},"2026-06-24",-0.19,-2.49,2181300,{"date":784,"open":785,"high":606,"low":554,"close":605,"change":164,"percent_change":268,"volume":786,"transactions":9,"vwap":605},"2026-06-23",7.44,1575600,{"date":788,"open":789,"high":513,"low":789,"close":565,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":565},"2026-06-22",7.29,0.36,4.98,2833600,{"date":794,"open":723,"high":531,"low":795,"close":711,"change":732,"percent_change":796,"volume":797,"transactions":9,"vwap":711},"2026-06-18",6.955,1.26,2069000,{"date":799,"open":663,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",7.35,7.14,-0.21,-2.86,1284000,{"date":806,"open":547,"high":807,"low":808,"close":800,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-06-16",7.5,7.235,-0.1,-1.34,1962800,{"date":813,"open":607,"high":814,"low":815,"close":547,"change":308,"percent_change":816,"volume":817,"transactions":9,"vwap":547},"2026-06-15",7.505,7.355,-0.67,2121100,{"date":819,"open":711,"high":521,"low":710,"close":807,"change":654,"percent_change":820,"volume":821,"transactions":9,"vwap":807},"2026-06-12",3.02,2078300,{"date":823,"open":547,"high":807,"low":566,"close":520,"change":485,"percent_change":824,"volume":825,"transactions":9,"vwap":520},"2026-06-11",-1.09,1461400,{"date":827,"open":789,"high":662,"low":828,"close":623,"change":70,"percent_change":829,"volume":830,"transactions":9,"vwap":623},"2026-06-10",7.275,0.68,989300,{"date":832,"open":833,"high":532,"low":834,"close":663,"change":164,"percent_change":64,"volume":835,"transactions":9,"vwap":663},"2026-06-09",7.24,7.185,1675300,{"date":837,"open":807,"high":838,"low":839,"close":520,"change":219,"percent_change":219,"volume":840,"transactions":9,"vwap":520},"2026-06-08",7.525,7.205,1437800,{"date":842,"open":710,"high":843,"low":844,"close":520,"change":317,"percent_change":557,"volume":845,"transactions":9,"vwap":520},"2026-06-05",7.38,7.16,2085500,{"date":847,"open":800,"high":554,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-04",7.22,7.26,-0.47,-6.08,2354200,{"date":854,"open":855,"high":856,"low":857,"close":425,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":425},"2026-06-03",7.75,7.92,7.72,-0.06,-0.77,1841800,{"date":862,"open":855,"high":863,"low":592,"close":503,"change":278,"percent_change":18,"volume":864,"transactions":9,"vwap":503},"2026-06-02",7.825,2339300,{"date":866,"open":638,"high":476,"low":605,"close":484,"change":18,"percent_change":867,"volume":868,"transactions":9,"vwap":484},"2026-06-01",1.7,2619600,{"date":870,"open":504,"high":871,"low":555,"close":631,"change":237,"percent_change":872,"volume":873,"transactions":9,"vwap":631},"2026-05-29",7.745,-1.67,2719000,{"date":875,"open":876,"high":492,"low":877,"close":484,"change":540,"percent_change":878,"volume":879,"transactions":9,"vwap":484},"2026-05-28",7.8,7.575,-3.35,5174900,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":770,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-27",8.36,7.98,8.05,-3.59,2706200,{"date":888,"open":889,"high":890,"low":891,"close":404,"change":780,"percent_change":892,"volume":893,"transactions":9,"vwap":404},"2026-05-26",8.42,8.46,8.21,-2.22,2648700,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":770,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-22",8.69,8.48,8.54,-3.39,1787300,{"date":902,"open":365,"high":235,"low":903,"close":903,"change":858,"percent_change":816,"volume":904,"transactions":9,"vwap":903},"2026-05-21",8.84,1259900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":155,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-20",8.82,8.965,8.788,8.9,2.06,1555300,{"date":914,"open":910,"high":218,"low":915,"close":916,"change":682,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-19",8.685,8.72,-1.69,1225900,{"date":920,"open":916,"high":921,"low":922,"close":364,"change":299,"percent_change":923,"volume":924,"transactions":9,"vwap":364},"2026-05-18",8.95,8.7,1.72,1043300,{"date":926,"open":345,"high":927,"low":928,"close":916,"change":616,"percent_change":929,"volume":930,"transactions":9,"vwap":916},"2026-05-15",8.77,8.57,0.81,1017200,{"date":932,"open":386,"high":933,"low":897,"close":934,"change":308,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-14",8.745,8.65,-0.57,947000,{"date":938,"open":334,"high":939,"low":384,"close":922,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":922},"2026-05-13",9.038,-0.24,-2.68,1311200,{"date":944,"open":910,"high":921,"low":945,"close":354,"change":51,"percent_change":946,"volume":947,"transactions":9,"vwap":354},"2026-05-12",8.8,0.45,1280400,{"date":949,"open":334,"high":950,"low":945,"close":910,"change":858,"percent_change":816,"volume":951,"transactions":9,"vwap":910},"2026-05-11",9.01,752100,{"date":953,"open":945,"high":954,"low":955,"close":346,"change":495,"percent_change":956,"volume":957,"transactions":9,"vwap":346},"2026-05-08",9.0050001,8.785,1.36,1237200,{"date":959,"open":215,"high":960,"low":898,"close":903,"change":317,"percent_change":288,"volume":961,"transactions":9,"vwap":903},"2026-05-07",8.85,1690900,{"date":963,"open":964,"high":325,"low":217,"close":907,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":907},"2026-05-06",8.89,-0.64,-6.77,1775800,{"date":969,"open":355,"high":970,"low":971,"close":972,"change":946,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-05",9.535,9.145,9.46,4.99,1510600,{"date":976,"open":354,"high":365,"low":960,"close":950,"change":732,"percent_change":977,"volume":978,"transactions":9,"vwap":950},"2026-05-04",1.01,1184200,{"date":980,"open":366,"high":981,"low":907,"close":218,"change":278,"percent_change":104,"volume":982,"transactions":9,"vwap":218},"2026-05-01",8.958,712300,{"date":984,"open":985,"high":346,"low":986,"close":335,"change":495,"percent_change":987,"volume":988,"transactions":9,"vwap":335},"2026-04-30",8.78,8.778,1.37,1347600,{"date":990,"open":377,"high":991,"low":992,"close":215,"change":317,"percent_change":288,"volume":993,"transactions":9,"vwap":215},"2026-04-29",8.98,8.75,2132800,{"date":995,"open":996,"high":997,"low":374,"close":927,"change":155,"percent_change":998,"volume":999,"transactions":9,"vwap":927},"2026-04-28",8.68,8.825,2.1,1948800,{"date":1001,"open":386,"high":996,"low":1002,"close":387,"change":299,"percent_change":388,"volume":1003,"transactions":9,"vwap":387},"2026-04-27",8.4,1650500,{"date":1005,"open":1006,"high":928,"low":889,"close":397,"change":548,"percent_change":850,"volume":1007,"transactions":9,"vwap":397},"2026-04-24",8.45,1685900,{"date":1009,"open":414,"high":898,"low":415,"close":897,"change":616,"percent_change":1010,"volume":1011,"transactions":9,"vwap":897},"2026-04-23",0.83,1980200,{"date":1013,"open":1014,"high":226,"low":437,"close":226,"change":548,"percent_change":850,"volume":1015,"transactions":9,"vwap":226},"2026-04-22",8.31,1922400,{"date":1017,"open":897,"high":1018,"low":1019,"close":1006,"change":299,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1006},"2026-04-21",8.505,8.325,1.81,3274800,{"date":1023,"open":1024,"high":404,"low":1025,"close":414,"change":104,"percent_change":1026,"volume":1027,"transactions":9,"vwap":414},"2026-04-20",8.14,7.95,1.34,1973000,{"date":1029,"open":891,"high":1030,"low":1031,"close":437,"change":732,"percent_change":1032,"volume":1033,"transactions":9,"vwap":437},"2026-04-17",8.28,7.985,1.11,2609200,{"date":1035,"open":1036,"high":437,"low":1037,"close":436,"change":809,"percent_change":1038,"volume":1039,"transactions":9,"vwap":436},"2026-04-16",8.12,8.033,-1.22,1104000,{"date":1041,"open":1042,"high":226,"low":1043,"close":434,"change":732,"percent_change":1032,"volume":1044,"transactions":9,"vwap":434},"2026-04-15",8.38,8.135,2111600,{"date":1046,"open":435,"high":1047,"low":1048,"close":1048,"change":682,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-14",8.335,8.11,-1.82,1389000,{"date":1052,"open":447,"high":1053,"low":436,"close":406,"change":155,"percent_change":337,"volume":1054,"transactions":9,"vwap":406},"2026-04-13",8.33,981800,{"date":1056,"open":474,"high":1024,"low":1025,"close":474,"change":93,"percent_change":567,"volume":1057,"transactions":9,"vwap":474},"2026-04-10",1688500,{"date":1059,"open":1006,"high":1060,"low":1061,"close":1030,"change":438,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1030},"2026-04-09",8.515,8.245,0.73,2140200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":654,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-08",8.04,8.22,7.99,2.75,1804800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":809,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-07",8.27,8.305,7.96,8,-1.23,1944300,{"date":1080,"open":413,"high":447,"low":1081,"close":436,"change":36,"percent_change":1082,"volume":1083,"transactions":9,"vwap":436},"2026-04-06",7.802,2.4,1433500,{"date":1085,"open":631,"high":883,"low":565,"close":413,"change":186,"percent_change":1086,"volume":1087,"transactions":9,"vwap":413},"2026-04-02",3.53,1641400,{"date":1089,"open":592,"high":592,"low":521,"close":583,"change":51,"percent_change":608,"volume":1090,"transactions":9,"vwap":583},"2026-04-01",1503000,{"date":1092,"open":556,"high":512,"low":521,"close":555,"change":18,"percent_change":1093,"volume":1094,"transactions":9,"vwap":555},"2026-03-31",1.74,1349400,{"date":1096,"open":607,"high":555,"low":789,"close":607,"change":1097,"percent_change":237,"volume":1098,"transactions":9,"vwap":607},"2026-03-30",-0.01,1803700,{"date":1100,"open":554,"high":1101,"low":688,"close":529,"change":1102,"percent_change":148,"volume":1103,"transactions":9,"vwap":529},"2026-03-27",7.605,-0.07,1770700,{"date":1105,"open":639,"high":1106,"low":564,"close":556,"change":664,"percent_change":1107,"volume":1108,"transactions":9,"vwap":556},"2026-03-26",7.735,1.07,1651400,{"date":1110,"open":605,"high":605,"low":1111,"close":607,"change":533,"percent_change":1112,"volume":1113,"transactions":9,"vwap":607},"2026-03-25",7.442,-2.23,1293700,{"date":1115,"open":843,"high":1116,"low":1117,"close":583,"change":268,"percent_change":1118,"volume":1119,"transactions":9,"vwap":583},"2026-03-24",7.665,7.335,5.52,2704400,{"date":1121,"open":729,"high":1122,"low":712,"close":833,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":833},"2026-03-23",7.295,0.24,3.43,2386200,{"date":1127,"open":833,"high":849,"low":1128,"close":1129,"change":237,"percent_change":1049,"volume":1130,"transactions":9,"vwap":1129},"2026-03-20",6.98,7,2440800,{"date":1132,"open":768,"high":834,"low":1133,"close":1134,"change":208,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-19",6.76,7.13,3.03,2537500,{"date":1138,"open":1139,"high":1140,"low":737,"close":1141,"change":1123,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-18",6.83,7.035,6.92,3.59,2454400,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":858,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-17",6.72,6.615,6.68,-0.89,1634000,{"date":1152,"open":737,"high":1153,"low":1154,"close":1155,"change":664,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-16",6.84,6.675,6.74,1.2,2653800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":745,"change":278,"percent_change":299,"volume":1163,"transactions":9,"vwap":745},"2026-03-13",6.55,6.71,6.52,4087700,{"date":1165,"open":1166,"high":712,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-12",6.9,6.605,6.65,-0.54,-7.51,3901900,{"date":1173,"open":800,"high":800,"low":1174,"close":1175,"change":770,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-11",7.142,7.19,-4.01,2556300,{"date":1179,"open":511,"high":565,"low":1180,"close":511,"change":51,"percent_change":197,"volume":1181,"transactions":9,"vwap":511},"2026-03-10",7.405,2479400,{"date":1183,"open":531,"high":556,"low":673,"close":547,"change":1097,"percent_change":237,"volume":1184,"transactions":9,"vwap":547},"2026-03-09",3192800,{"date":1186,"open":671,"high":1187,"low":848,"close":679,"change":548,"percent_change":309,"volume":1188,"transactions":9,"vwap":679},"2026-03-06",7.52,3571700,{"date":1190,"open":605,"high":631,"low":1191,"close":807,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":807},"2026-03-05",7.375,-0.36,-4.58,2603900,{"date":1196,"open":1197,"high":1198,"low":503,"close":494,"change":438,"percent_change":1199,"volume":1200,"transactions":9,"vwap":494},"2026-03-04",7.815,7.945,0.77,1602100,{"date":1202,"open":483,"high":1203,"low":565,"close":876,"change":164,"percent_change":1204,"volume":1205,"transactions":9,"vwap":876},"2026-03-03",7.955,0.39,3693600,{"date":1207,"open":494,"high":466,"low":605,"close":426,"change":664,"percent_change":1208,"volume":1209,"transactions":9,"vwap":426},"2026-03-02",1.04,4173700,{"date":1211,"open":607,"high":1212,"low":1213,"close":592,"change":705,"percent_change":1214,"volume":1215,"transactions":9,"vwap":592},"2026-02-27",7.725,7.334,3.36,2113000,{"date":1217,"open":1218,"high":1219,"low":623,"close":785,"change":155,"percent_change":77,"volume":1220,"transactions":9,"vwap":785},"2026-02-26",7.42,7.57,1462200,{"date":1222,"open":789,"high":1223,"low":834,"close":849,"change":467,"percent_change":540,"volume":1224,"transactions":9,"vwap":849},"2026-02-25",7.305,1438400,{"date":1226,"open":671,"high":661,"low":531,"close":520,"change":317,"percent_change":557,"volume":1227,"transactions":9,"vwap":520},"2026-02-24",938000,{"date":1229,"open":1230,"high":663,"low":1231,"close":849,"change":1102,"percent_change":1232,"volume":1233,"transactions":9,"vwap":849},"2026-02-23",7.09,7.08,-0.95,2048900,{"date":1235,"open":710,"high":661,"low":1175,"close":661,"change":155,"percent_change":1236,"volume":1237,"transactions":9,"vwap":661},"2026-02-20",2.52,937600,{"date":1239,"open":1230,"high":1240,"low":1241,"close":767,"change":208,"percent_change":1135,"volume":1242,"transactions":9,"vwap":767},"2026-02-19",7.17,7.053,1092900,{"date":1244,"open":1153,"high":713,"low":1245,"close":1246,"change":288,"percent_change":1124,"volume":1247,"transactions":9,"vwap":1246},"2026-02-18",6.81,6.94,1554400,{"date":1249,"open":417,"high":1146,"low":1250,"close":1161,"change":467,"percent_change":770,"volume":1251,"transactions":9,"vwap":1161},"2026-02-17",6.58,621900,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":522,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-13",6.53,6.73,2.59,693300,{"date":1259,"open":1161,"high":1260,"low":1254,"close":747,"change":1102,"percent_change":1261,"volume":1262,"transactions":9,"vwap":747},"2026-02-12",6.75,-1.06,887500,{"date":1264,"open":1265,"high":752,"low":1266,"close":744,"change":104,"percent_change":1267,"volume":1268,"transactions":9,"vwap":744},"2026-02-11",6.6,6.545,1.69,1078200,{"date":1270,"open":1271,"high":1250,"low":1272,"close":1162,"change":219,"percent_change":219,"volume":1273,"transactions":9,"vwap":1162},"2026-02-10",6.54,6.48,1112600,{"date":1275,"open":1276,"high":1250,"low":1277,"close":1162,"change":557,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1162},"2026-02-09",6.45,6.435,4.49,1620200,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-06",6.09,6.25,6.24,0.14,2.3,902300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1097,"percent_change":576,"volume":1294,"transactions":9,"vwap":1293},"2026-02-05",5.99,6.145,5.98,6.1,1735100,{"date":1296,"open":1282,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-04",6.125,6.00099993,6.11,-0.09,-1.45,1223000,{"date":1304,"open":1305,"high":1306,"low":1282,"close":1307,"change":104,"percent_change":1020,"volume":1308,"transactions":9,"vwap":1307},"2026-02-03",6.16,6.235,6.2,1261300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1282,"change":308,"percent_change":85,"volume":1314,"transactions":9,"vwap":1282},"2026-02-02",6,6.115,5.976,1023600,{"date":1316,"open":1293,"high":1317,"low":1318,"close":1319,"change":70,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-30",6.165,6.08,6.14,0.82,1016800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1282,"change":438,"percent_change":172,"volume":1327,"transactions":9,"vwap":1282},"2026-01-29",6.21,6.245,6.01,1360900,{"date":1329,"open":1292,"high":1330,"low":1331,"close":1332,"change":694,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-28",6.07,5.935,6.03,2.73,1375900,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":18,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-27",5.8,5.915,5.87,2.26,1078900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":219,"percent_change":219,"volume":1347,"transactions":9,"vwap":1346},"2026-01-26",5.82,5.86,5.74,1029200,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1346,"change":616,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1346},"2026-01-23",5.71,5.78,1.23,911700,{"date":1355,"open":1337,"high":1337,"low":1356,"close":1357,"change":237,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-22",5.63,5.67,-2.24,1051100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1337,"change":70,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1337},"2026-01-21",5.75,5.805,5.68,0.87,1083300,{"date":1368,"open":1369,"high":1344,"low":1350,"close":1362,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1362},"2026-01-20",5.81,-0.12,-2.04,764500,{"date":1374,"open":198,"high":1375,"low":1376,"close":1339,"change":51,"percent_change":700,"volume":1377,"transactions":9,"vwap":1339},"2026-01-16",5.965,5.84,1055000,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":682,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-15",5.89,5.735,5.83,-2.51,2245000,{"date":1386,"open":1292,"high":1330,"low":1387,"close":1292,"change":616,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1292},"2026-01-14",5.95,1.18,1550700,{"date":1391,"open":1369,"high":1392,"low":1369,"close":198,"change":186,"percent_change":1393,"volume":1394,"transactions":9,"vwap":198},"2026-01-13",5.975,4.79,1829600,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":485,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-12",5.7,5.61,5.64,-1.4,907100,{"date":1403,"open":1404,"high":1405,"low":1364,"close":1406,"change":1300,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-09",5.76,5.785,5.72,-1.55,1807600,{"date":1410,"open":1337,"high":1344,"low":1364,"close":1369,"change":694,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1369},"2026-01-08",2.83,1186200,{"date":1414,"open":1415,"high":1357,"low":1416,"close":1417,"change":1418,"percent_change":1311,"volume":1419,"transactions":9,"vwap":1417},"2026-01-07",5.47,5.455,5.65,0.32,1958400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":664,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-06",5.32,5.42,5.31,5.33,1.52,1181100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":51,"percent_change":1199,"volume":1434,"transactions":9,"vwap":1433},"2026-01-05",5.28,5.345,5.23,5.25,1675700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1370,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-02",5.3,5.305,5.17,5.21,-2.25,877500,{"date":1444,"open":1445,"high":1446,"low":1438,"close":1425,"change":219,"percent_change":219,"volume":1447,"transactions":9,"vwap":1425},"2025-12-31",5.34,5.36,705300,{"date":1449,"open":1450,"high":1450,"low":1422,"close":1425,"change":548,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1425},"2025-12-30",5.41,-0.74,733000,{"date":1454,"open":1446,"high":1455,"low":1422,"close":1456,"change":219,"percent_change":219,"volume":1457,"transactions":9,"vwap":1456},"2025-12-29",5.39,5.37,874300,{"date":1459,"open":1422,"high":1456,"low":1460,"close":1456,"change":438,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1456},"2025-12-26",5.27,1.13,431400,{"date":1464,"open":1425,"high":1425,"low":1460,"close":1424,"change":1097,"percent_change":780,"volume":1465,"transactions":9,"vwap":1424},"2025-12-24",224500,{"date":1467,"open":1437,"high":1425,"low":1460,"close":1422,"change":278,"percent_change":36,"volume":1468,"transactions":9,"vwap":1422},"2025-12-23",624800,{"date":1470,"open":1445,"high":1471,"low":1472,"close":1424,"change":1102,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1424},"2025-12-22",5.4,5.29,-1.3,920800,{"date":1476,"open":1456,"high":1477,"low":1478,"close":1477,"change":858,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-19",5.38,5.315,-1.1,1276400,{"date":1482,"open":1483,"high":1484,"low":1450,"close":1485,"change":682,"percent_change":941,"volume":1486,"transactions":9,"vwap":1485},"2025-12-18",5.55,5.568,5.44,908200,{"date":1488,"open":1489,"high":1356,"low":1118,"close":1490,"change":616,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-17",5.58,5.59,1.27,726100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1118,"change":1300,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1118},"2025-12-16",5.54,5.56,5.505,-1.6,1233200,{"date":1501,"open":1496,"high":1502,"low":1503,"close":1398,"change":278,"percent_change":155,"volume":1504,"transactions":9,"vwap":1398},"2025-12-15",5.62,5.525,948800,{"date":1506,"open":1356,"high":1507,"low":1508,"close":1509,"change":485,"percent_change":238,"volume":1510,"transactions":9,"vwap":1509},"2025-12-12",5.675,5.585,5.6,1910800,{"date":1512,"open":1364,"high":1513,"low":1399,"close":1364,"change":317,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1364},"2025-12-11",5.715,0.35,1018400,{"date":1517,"open":1364,"high":1518,"low":1519,"close":1520,"change":858,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-10",5.69,5.565,5.66,-1.05,1176500,{"date":1524,"open":1362,"high":1525,"low":1520,"close":1406,"change":227,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1406},"2025-12-09",5.765,-3.05,965700,{"date":1529,"open":1530,"high":1326,"low":1380,"close":1531,"change":858,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-08",5.94,5.9,-1.01,1218500,{"date":1535,"open":1536,"high":1537,"low":1530,"close":1536,"change":219,"percent_change":219,"volume":1538,"transactions":9,"vwap":1536},"2025-12-05",5.96,6.015,1120000,{"date":1540,"open":1387,"high":1292,"low":1338,"close":1536,"change":219,"percent_change":219,"volume":1541,"transactions":9,"vwap":1536},"2025-12-04",948500,{"date":1543,"open":1290,"high":1544,"low":1545,"close":1536,"change":732,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1536},"2025-12-03",6.055,5.92,1.53,1447100,{"date":1549,"open":1380,"high":1545,"low":1550,"close":1339,"change":616,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1339},"2025-12-02",5.77,1.21,1404500,{"date":1554,"open":1555,"high":1556,"low":1351,"close":1337,"change":780,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1337},"2025-12-01",5.85,5.916,-3.17,1956400,{"date":1560,"open":1311,"high":1561,"low":1375,"close":1290,"change":164,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1290},"2025-11-28",6.04,0.5,880900,{"date":1565,"open":1566,"high":1561,"low":1567,"close":1536,"change":278,"percent_change":522,"volume":1568,"transactions":9,"vwap":1536},"2025-11-26",5.97,5.93,1124100,{"date":1570,"open":1567,"high":1571,"low":1572,"close":1387,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1387},"2025-11-25",5.995,5.88,-0.23,-3.72,1883200,{"date":1577,"open":1283,"high":1578,"low":1293,"close":1579,"change":940,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-24",6.295,6.18,-3.74,1730400,{"date":1583,"open":1584,"high":1276,"low":1585,"close":1586,"change":495,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-21",6.31,6.27,6.42,1.9,975600,{"date":1590,"open":1272,"high":1591,"low":1592,"close":1593,"change":682,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-20",6.535,6.28,6.3,-2.33,1169100,{"date":1597,"open":1598,"high":753,"low":1599,"close":1276,"change":682,"percent_change":534,"volume":1600,"transactions":9,"vwap":1276},"2025-11-19",6.39,6.35,1124900,{"date":1602,"open":1598,"high":754,"low":1603,"close":1265,"change":616,"percent_change":1107,"volume":1604,"transactions":9,"vwap":1265},"2025-11-18",6.37,1220500,{"date":1606,"open":753,"high":1250,"low":1607,"close":1254,"change":51,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1254},"2025-11-17",6.49,0.62,849000,{"date":1611,"open":1599,"high":1254,"low":1585,"close":1607,"change":616,"percent_change":78,"volume":1612,"transactions":9,"vwap":1607},"2025-11-14",664300,{"date":1614,"open":1615,"high":1254,"low":1616,"close":1586,"change":1097,"percent_change":576,"volume":1617,"transactions":9,"vwap":1586},"2025-11-13",6.44,6.41,930200,{"date":1619,"open":1616,"high":1276,"low":1620,"close":1621,"change":664,"percent_change":796,"volume":1622,"transactions":9,"vwap":1621},"2025-11-12",6.38,6.43,778000,{"date":1624,"open":1584,"high":1625,"low":1584,"close":1599,"change":438,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1599},"2025-11-11",6.405,0.95,1128600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":104,"percent_change":388,"volume":1633,"transactions":9,"vwap":1631},"2025-11-10",6.22,6.29,6.175,1109500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1579,"change":219,"percent_change":219,"volume":1639,"transactions":9,"vwap":1579},"2025-11-07",6.15,6.225,6.075,1856400,{"date":1641,"open":1318,"high":1585,"low":1318,"close":1579,"change":219,"percent_change":219,"volume":1642,"transactions":9,"vwap":1579},"2025-11-06",3335400,{"date":1644,"open":1293,"high":1579,"low":1638,"close":1579,"change":438,"percent_change":725,"volume":1645,"transactions":9,"vwap":1579},"2025-11-05",614000,{"date":1647,"open":1293,"high":1636,"low":1648,"close":1649,"change":533,"percent_change":84,"volume":1650,"transactions":9,"vwap":1649},"2025-11-04",6.032,6.12,580200,{"date":1652,"open":1599,"high":1653,"low":1585,"close":1631,"change":1102,"percent_change":1479,"volume":1654,"transactions":9,"vwap":1631},"2025-11-03",6.36,824600,{"date":1656,"open":1584,"high":1653,"low":1657,"close":1653,"change":164,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1653},"2025-10-31",6.215,0.47,721300,{"date":1661,"open":1653,"high":1662,"low":1663,"close":1664,"change":278,"percent_change":694,"volume":1665,"transactions":9,"vwap":1664},"2025-10-30",6.396,6.301,6.33,801200,{"date":1667,"open":1668,"high":1277,"low":1593,"close":1669,"change":114,"percent_change":850,"volume":1670,"transactions":9,"vwap":1669},"2025-10-29",6.34,6.32,935900,{"date":1672,"open":1284,"high":1586,"low":1324,"close":1599,"change":299,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1599},"2025-10-28",2.42,1043700,{"date":1676,"open":1630,"high":1677,"low":1678,"close":1307,"change":317,"percent_change":1418,"volume":1679,"transactions":9,"vwap":1307},"2025-10-27",6.23,6.162,722900,{"date":1681,"open":1585,"high":1669,"low":1579,"close":1579,"change":780,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1579},"2025-10-24",-2.98,812400,{"date":1685,"open":1592,"high":1686,"low":1306,"close":1603,"change":790,"percent_change":1290,"volume":1687,"transactions":9,"vwap":1603},"2025-10-23",6.425,2095500,{"date":1689,"open":1555,"high":1690,"low":1555,"close":1326,"change":155,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1326},"2025-10-22",6.02,3.09,815100,{"date":1694,"open":1531,"high":1531,"low":1369,"close":1382,"change":1300,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1382},"2025-10-21",-1.52,695700,{"date":1698,"open":1530,"high":1699,"low":1700,"close":1545,"change":317,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1545},"2025-10-20",6.025,5.895,0.34,694800,{"date":1704,"open":1369,"high":198,"low":1351,"close":1531,"change":164,"percent_change":1705,"volume":1683,"transactions":9,"vwap":1531},"2025-10-17",0.51,{"date":1707,"open":1555,"high":1536,"low":1376,"close":1339,"change":279,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1339},"2025-10-16",1.73,809100,{"date":1711,"open":1518,"high":1351,"low":1518,"close":1550,"change":208,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1550},"2025-10-15",3.78,692100,{"date":1715,"open":1489,"high":1489,"low":1716,"close":1496,"change":468,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1496},"2025-10-14",5.487,-4.3,1304900,{"date":1720,"open":1344,"high":1572,"low":1346,"close":1369,"change":616,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1369},"2025-10-13",1.22,1166100,{"date":1724,"open":1344,"high":1545,"low":1346,"close":1346,"change":576,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1346},"2025-10-10",-2.71,789300,{"date":1728,"open":1531,"high":1729,"low":1730,"close":1531,"change":1097,"percent_change":533,"volume":1731,"transactions":9,"vwap":1531},"2025-10-09",5.945,5.845,871200,{"date":1733,"open":1290,"high":1571,"low":1555,"close":198,"change":1102,"percent_change":1734,"volume":1735,"transactions":9,"vwap":198},"2025-10-08",-1.17,632700,{"date":1737,"open":1293,"high":1293,"low":1566,"close":1292,"change":755,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1292},"2025-10-07",-3.55,770100,{"date":1741,"open":1631,"high":1742,"low":1307,"close":1307,"change":533,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1307},"2025-10-06",6.355,-2.67,632300,{"date":1746,"open":1631,"high":1603,"low":1747,"close":1603,"change":155,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1603},"2025-10-03",6.26,2.91,997600,{"date":1751,"open":1579,"high":1752,"low":1319,"close":1753,"change":114,"percent_change":248,"volume":1754,"transactions":9,"vwap":1753},"2025-10-02",6.265,6.19,1336500,{"date":1756,"open":1757,"high":1283,"low":1757,"close":1630,"change":288,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1630},"2025-10-01",6.13,3.84,1372900,{"date":1761,"open":1326,"high":1544,"low":1762,"close":1290,"change":219,"percent_change":219,"volume":1763,"transactions":9,"vwap":1290},"2025-09-30",5.985,751900,{"date":1765,"open":1766,"high":1767,"low":1292,"close":1290,"change":940,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1290},"2025-09-29",6.17,6.178,-3.85,1093900,{"date":1771,"open":1579,"high":1752,"low":1579,"close":1677,"change":51,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1677},"2025-09-26",0.65,1059400,{"date":1775,"open":1753,"high":1306,"low":1305,"close":1753,"change":219,"percent_change":219,"volume":1776,"transactions":9,"vwap":1753},"2025-09-25",732900,{"date":1778,"open":1630,"high":1585,"low":1766,"close":1753,"change":278,"percent_change":694,"volume":1779,"transactions":9,"vwap":1753},"2025-09-24",651500,{"date":1781,"open":1299,"high":1593,"low":1782,"close":1579,"change":438,"percent_change":725,"volume":1783,"transactions":9,"vwap":1579},"2025-09-23",6.105,2222600,{"date":1785,"open":1293,"high":1649,"low":1786,"close":1649,"change":616,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1649},"2025-09-22",6.06,1.16,795700,{"date":1790,"open":1753,"high":1753,"low":1791,"close":1791,"change":1573,"percent_change":1792,"volume":924,"transactions":9,"vwap":1791},"2025-09-19",6.05,-3.66,{"date":1794,"open":1603,"high":1603,"low":1284,"close":1592,"change":1102,"percent_change":1479,"volume":1795,"transactions":9,"vwap":1592},"2025-09-18",1053000,{"date":1797,"open":1653,"high":1598,"low":1798,"close":1599,"change":317,"percent_change":1418,"volume":1799,"transactions":9,"vwap":1599},"2025-09-17",6.305,888100,{"date":1801,"open":1669,"high":1599,"low":1631,"close":1664,"change":317,"percent_change":1418,"volume":1802,"transactions":9,"vwap":1664},"2025-09-16",1040900,{"date":1804,"open":1630,"high":1599,"low":1805,"close":1584,"change":1123,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1584},"2025-09-15",6.205,3.95,1208700,{"date":1809,"open":1579,"high":1283,"low":1330,"close":1330,"change":317,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1330},"2025-09-12",0.33,1122400,{"date":1813,"open":1318,"high":1319,"low":1392,"close":1791,"change":809,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1791},"2025-09-11",-1.63,2159500,{"date":1817,"open":1757,"high":1630,"low":1299,"close":1636,"change":548,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1636},"2025-09-10",-0.65,1014000,{"date":1821,"open":1616,"high":1621,"low":1822,"close":1753,"change":1370,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1753},"2025-09-09",6.185,-1.9,1106300,{"date":1826,"open":1324,"high":1664,"low":1291,"close":1584,"change":186,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1584},"2025-09-08",4.47,1654100,{"date":1830,"open":1690,"high":1831,"low":1571,"close":1561,"change":467,"percent_change":119,"volume":1832,"transactions":9,"vwap":1561},"2025-09-05",6.065,850200,{"date":1834,"open":1690,"high":1319,"low":1567,"close":1786,"change":468,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1786},"2025-09-04",-3.96,1276200,{"date":1838,"open":1753,"high":1669,"low":1319,"close":1584,"change":36,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1584},"2025-09-03",3.1,1801200,{"date":1842,"open":1299,"high":1757,"low":1791,"close":1649,"change":1097,"percent_change":576,"volume":1843,"transactions":9,"vwap":1649},"2025-09-02",1095000,{"date":1845,"open":1636,"high":1579,"low":1330,"close":1757,"change":1097,"percent_change":576,"volume":1846,"transactions":9,"vwap":1757},"2025-08-29",1325700,{"date":1848,"open":1636,"high":1305,"low":1791,"close":1319,"change":279,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1319},"2025-08-28",1.66,1162400,{"date":1852,"open":1351,"high":1299,"low":1853,"close":1561,"change":327,"percent_change":457,"volume":1854,"transactions":9,"vwap":1561},"2025-08-27",5.758,2523600,{"date":1856,"open":1555,"high":1572,"low":1351,"close":1376,"change":1102,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1376},"2025-08-26",-1.18,1395400,{"date":1860,"open":1311,"high":1699,"low":1861,"close":198,"change":1102,"percent_change":1734,"volume":1862,"transactions":9,"vwap":198},"2025-08-25",5.871,929800,{"date":1864,"open":1545,"high":1311,"low":1531,"close":1292,"change":279,"percent_change":867,"volume":1865,"transactions":9,"vwap":1292},"2025-08-22",1188400,{"date":1867,"open":1350,"high":1572,"low":1397,"close":1572,"change":1868,"percent_change":1477,"volume":1869,"transactions":9,"vwap":1572},"2025-08-21",0.3,1327500,{"date":1871,"open":1872,"high":1873,"low":1118,"close":1489,"change":664,"percent_change":599,"volume":1874,"transactions":9,"vwap":1489},"2025-08-20",5.53,5.615,704700,{"date":1876,"open":1872,"high":1877,"low":1878,"close":1879,"change":114,"percent_change":1169,"volume":1880,"transactions":9,"vwap":1879},"2025-08-19",5.57,5.48,5.5,1564700,{"date":1882,"open":1450,"high":1883,"low":1471,"close":1872,"change":104,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1872},"2025-08-18",5.595,2.03,1318600,{"date":1887,"open":1456,"high":1888,"low":1889,"close":1423,"change":219,"percent_change":219,"volume":1890,"transactions":9,"vwap":1423},"2025-08-15",5.43,5.331,1028300,{"date":1892,"open":1893,"high":1879,"low":1894,"close":1423,"change":1097,"percent_change":227,"volume":1895,"transactions":9,"vwap":1423},"2025-08-14",5.49,5.371,996100,{"date":1897,"open":1471,"high":1485,"low":1898,"close":1888,"change":51,"percent_change":439,"volume":1899,"transactions":9,"vwap":1888},"2025-08-13",5.365,703700,{"date":1901,"open":1902,"high":1888,"low":1903,"close":1455,"change":51,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1455},"2025-08-12",5.35,5.335,0.75,703800,{"date":1907,"open":1908,"high":1909,"low":1437,"close":1902,"change":576,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1902},"2025-08-11",5.45,5.485,-2.9,1791500,{"date":1913,"open":1346,"high":1346,"low":1914,"close":1915,"change":1370,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-08",5.495,5.51,-2.13,1488500,{"date":1919,"open":1362,"high":1337,"low":1920,"close":1356,"change":227,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1356},"2025-08-07",5.613,-3.1,1675800,{"date":1924,"open":1530,"high":1925,"low":1369,"close":1369,"change":237,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1369},"2025-08-06",5.979,-2.19,2294800,{"date":1929,"open":1555,"high":1387,"low":1344,"close":1530,"change":1868,"percent_change":1422,"volume":1930,"transactions":9,"vwap":1530},"2025-08-05",2405600,{"date":1932,"open":1496,"high":1364,"low":1496,"close":1399,"change":522,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1399},"2025-08-04",3.11,734000,{"date":1936,"open":1872,"high":1496,"low":1450,"close":1415,"change":114,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1415},"2025-08-01",-0.55,1044800,{"date":1940,"open":1893,"high":1489,"low":1878,"close":1879,"change":858,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1879},"2025-07-31",-1.08,1328900,{"date":1944,"open":1945,"high":1946,"low":1450,"close":1496,"change":1102,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1496},"2025-07-30",5.46,5.625,-1.24,1571500,{"date":1950,"open":1417,"high":1397,"low":1877,"close":1356,"change":114,"percent_change":309,"volume":1951,"transactions":9,"vwap":1356},"2025-07-29",846500,{"date":1953,"open":1509,"high":1507,"low":1489,"close":1520,"change":1285,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1520},"2025-07-28",2.54,966400,{"date":1957,"open":1496,"high":1496,"low":1879,"close":1118,"change":467,"percent_change":1192,"volume":1958,"transactions":9,"vwap":1118},"2025-07-25",385400,{"date":1960,"open":1877,"high":1490,"low":1961,"close":1495,"change":1097,"percent_change":227,"volume":1962,"transactions":9,"vwap":1495},"2025-07-24",5.531,577100,{"date":1964,"open":1893,"high":1490,"low":1878,"close":1483,"change":36,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1483},"2025-07-23",3.54,893900,{"date":1968,"open":1445,"high":1455,"low":1422,"close":1446,"change":104,"percent_change":998,"volume":1969,"transactions":9,"vwap":1446},"2025-07-22",623600,{"date":1971,"open":1440,"high":1972,"low":1973,"close":1433,"change":164,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1433},"2025-07-21",5.265,5.19,0.57,2058300,{"date":1977,"open":1437,"high":1425,"low":1978,"close":1978,"change":467,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-18",5.22,-0.38,640600,{"date":1982,"open":1983,"high":1433,"low":1984,"close":1985,"change":51,"percent_change":1199,"volume":1986,"transactions":9,"vwap":1985},"2025-07-17",5.15,5.124,5.24,595300,{"date":1988,"open":1989,"high":1978,"low":1439,"close":1990,"change":278,"percent_change":36,"volume":1991,"transactions":9,"vwap":1990},"2025-07-16",5.18,5.2,691300,{"date":1993,"open":1422,"high":1422,"low":1989,"close":1973,"change":308,"percent_change":1232,"volume":1994,"transactions":9,"vwap":1973},"2025-07-15",729300,{"date":1996,"open":1437,"high":1425,"low":1997,"close":1985,"change":1370,"percent_change":1358,"volume":1998,"transactions":9,"vwap":1985},"2025-07-14",5.225,699300,{"date":2000,"open":1460,"high":1477,"low":2001,"close":1446,"change":694,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1446},"2025-07-11",5.26,3.08,1392700,{"date":2005,"open":2006,"high":1433,"low":2007,"close":1990,"change":664,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1990},"2025-07-10",5.12,5.115,1.56,1377700,{"date":2011,"open":1432,"high":2001,"low":2006,"close":2006,"change":809,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2006},"2025-07-09",-1.92,1588900,{"date":2015,"open":2001,"high":1424,"low":2016,"close":1978,"change":809,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1978},"2025-07-08",5.205,-1.88,1634100,{"date":2020,"open":1983,"high":2021,"low":1983,"close":1422,"change":495,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1422},"2025-07-07",5.369,2.31,1543700,{"date":2025,"open":1983,"high":1990,"low":2026,"close":1990,"change":104,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1990},"2025-07-03",5.11,2.16,1326600,{"date":2030,"open":2031,"high":2026,"low":791,"close":2032,"change":732,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-02",5.02,5.09,1.8,2779900,{"date":2036,"open":2037,"high":2031,"low":2038,"close":2039,"change":278,"percent_change":327,"volume":2040,"transactions":9,"vwap":2039},"2025-07-01",4.93,4.9,5,1548500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":973,"change":1300,"percent_change":2046,"volume":2047,"transactions":9,"vwap":973},"2025-06-30",5.03,5.04,4.951,-1.77,2141400,{"date":2049,"open":2026,"high":2050,"low":2051,"close":2052,"change":809,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-06-27",5.13,5.05,5.08,-1.93,1450800,{"date":2056,"open":1433,"high":2057,"low":1983,"close":1989,"change":308,"percent_change":2058,"volume":1321,"transactions":9,"vwap":1989},"2025-06-26",5.255,-0.96,{"date":2060,"open":1989,"high":1985,"low":1439,"close":1432,"change":1097,"percent_change":780,"volume":2061,"transactions":9,"vwap":1432},"2025-06-25",1321800,{"date":2063,"open":1990,"high":1460,"low":1439,"close":1985,"change":802,"percent_change":1768,"volume":2064,"transactions":9,"vwap":1985},"2025-06-24",1790700,{"date":2066,"open":1877,"high":1509,"low":1485,"close":1908,"change":858,"percent_change":824,"volume":2067,"transactions":9,"vwap":1908},"2025-06-23",1637900,{"date":2069,"open":1417,"high":1364,"low":1879,"close":1915,"change":237,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1915},"2025-06-20",-2.3,1121000,{"date":2073,"open":1397,"high":2074,"low":1399,"close":1399,"change":858,"percent_change":1521,"volume":2075,"transactions":9,"vwap":1399},"2025-06-18",5.746,1261800,{"date":2077,"open":1357,"high":1404,"low":1502,"close":1397,"change":557,"percent_change":1439,"volume":2078,"transactions":9,"vwap":1397},"2025-06-17",2463800,{"date":2080,"open":1496,"high":1502,"low":2081,"close":1423,"change":1370,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1423},"2025-06-16",5.405,-2.17,1621400,{"date":2085,"open":1877,"high":1509,"low":1888,"close":1495,"change":36,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1495},"2025-06-13",3.55,2879100,{"date":2089,"open":1437,"high":1450,"low":1437,"close":1902,"change":495,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1902},"2025-06-12",2.29,1504600,{"date":2093,"open":2094,"high":1432,"low":2050,"close":1432,"change":495,"percent_change":209,"volume":2095,"transactions":9,"vwap":1432},"2025-06-11",5.14,1010100,{"date":2097,"open":2098,"high":1989,"low":2032,"close":2026,"change":674,"percent_change":1743,"volume":2099,"transactions":9,"vwap":2026},"2025-06-10",5.16,906500,{"date":2101,"open":1422,"high":1422,"low":2102,"close":1433,"change":219,"percent_change":219,"volume":2103,"transactions":9,"vwap":1433},"2025-06-09",5.215,687900,{"date":2105,"open":1973,"high":1425,"low":2026,"close":1433,"change":495,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1433},"2025-06-06",2.34,912700,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2050,"change":664,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2050},"2025-06-05",5.175,5.045,1.58,1244600,{"date":2115,"open":2031,"high":2006,"low":2116,"close":2051,"change":438,"percent_change":1156,"volume":2117,"transactions":9,"vwap":2051},"2025-06-04",4.995,1694800,{"date":2119,"open":2120,"high":2032,"low":973,"close":973,"change":674,"percent_change":2121,"volume":2122,"transactions":9,"vwap":973},"2025-06-03",5.06,-2.73,1304200,{"date":2124,"open":2043,"high":2094,"low":2125,"close":2050,"change":616,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2050},"2025-06-02",5.01,1.38,1476000,{"date":2129,"open":2098,"high":2098,"low":2031,"close":2120,"change":278,"percent_change":327,"volume":2130,"transactions":9,"vwap":2120},"2025-05-30",2214000,{"date":2132,"open":2133,"high":2006,"low":2134,"close":2051,"change":278,"percent_change":327,"volume":2135,"transactions":9,"vwap":2051},"2025-05-29",5.1,5.015,1247700,{"date":2137,"open":2133,"high":2026,"low":2039,"close":2044,"change":533,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2044},"2025-05-28",-3.26,1913800,{"date":2141,"open":1430,"high":1472,"low":2142,"close":1440,"change":616,"percent_change":956,"volume":2143,"transactions":9,"vwap":1440},"2025-05-27",5.185,2007900,{"date":2145,"open":2006,"high":1439,"low":2133,"close":2094,"change":809,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2094},"2025-05-23",-1.91,1127800,{"date":2149,"open":1422,"high":2150,"low":1432,"close":1985,"change":1370,"percent_change":1358,"volume":2151,"transactions":9,"vwap":1985},"2025-05-22",5.329,992800,{"date":2153,"open":1455,"high":1423,"low":1445,"close":1446,"change":114,"percent_change":138,"volume":2154,"transactions":9,"vwap":1446},"2025-05-21",1020500,{"date":2156,"open":1456,"high":1423,"low":1422,"close":1455,"change":51,"percent_change":1904,"volume":2157,"transactions":9,"vwap":1455},"2025-05-20",963000,{"date":2159,"open":1425,"high":1446,"low":1460,"close":1902,"change":114,"percent_change":138,"volume":2160,"transactions":9,"vwap":1902},"2025-05-19",1414700,{"date":2162,"open":2001,"high":1477,"low":2163,"close":1477,"change":1123,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1477},"2025-05-16",5.231,4.67,2535200,{"date":2167,"open":2051,"high":2098,"low":2043,"close":2094,"change":1102,"percent_change":810,"volume":2168,"transactions":9,"vwap":2094},"2025-05-15",1466400,{"date":2170,"open":1985,"high":1430,"low":2142,"close":1440,"change":70,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1440},"2025-05-14",0.97,1404700,{"date":2174,"open":2094,"high":1989,"low":2133,"close":2098,"change":70,"percent_change":725,"volume":2175,"transactions":9,"vwap":2098},"2025-05-13",1139500,{"date":2177,"open":2050,"high":1997,"low":2032,"close":2026,"change":616,"percent_change":719,"volume":2178,"transactions":9,"vwap":2026},"2025-05-12",1068700,{"date":2180,"open":2026,"high":2006,"low":2039,"close":2044,"change":219,"percent_change":219,"volume":2181,"transactions":9,"vwap":2044},"2025-05-09",1173000,{"date":2183,"open":2125,"high":2184,"low":973,"close":2044,"change":164,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2044},"2025-05-08",5.065,0.6,1910600,{"date":2188,"open":2189,"high":2125,"low":2190,"close":2125,"change":732,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2125},"2025-05-07",4.92,4.88,1.83,1888800,{"date":2194,"open":2052,"high":2032,"low":2195,"close":2189,"change":219,"percent_change":219,"volume":2196,"transactions":9,"vwap":2189},"2025-05-06",4.91,3032200,{"date":2198,"open":2037,"high":2199,"low":2200,"close":2189,"change":327,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2189},"2025-05-05",4.96,4.89,4.24,1378900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":438,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-05-02",4.73,4.75,4.66,4.72,1.29,1343200,{"date":2212,"open":2164,"high":2208,"low":2213,"close":2207,"change":317,"percent_change":2214,"volume":1347,"transactions":9,"vwap":2207},"2025-05-01",4.63,0.43,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":51,"percent_change":1365,"volume":2221,"transactions":9,"vwap":2220},"2025-04-30",4.55,4.68,4.53,4.64,1399700,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":51,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-04-29",4.58,4.669,4.6,0.88,1723100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":616,"percent_change":2008,"volume":2235,"transactions":9,"vwap":2234},"2025-04-28",4.45,4.585,4.445,4.56,2155000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1278,"change":317,"percent_change":946,"volume":2241,"transactions":9,"vwap":1278},"2025-04-25",4.4,4.495,4.36,1114100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1827,"change":664,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1827},"2025-04-24",4.44,4.48,4.395,1.82,1101000,{"date":2250,"open":2251,"high":2233,"low":2252,"close":2253,"change":664,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-04-23",4.365,4.335,4.39,1.86,1924000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":664,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-04-22",4.27,4.32,4.265,4.31,1.89,855600,{"date":179,"open":2265,"high":2265,"low":175,"close":2266,"change":114,"percent_change":92,"volume":2267,"transactions":9,"vwap":2266},4.26,4.23,1002500]