[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLMN":3,"stock-historical-HLMN":31,"homepage-market-summary":2097},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLMN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"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},6.96,6.99,7.08,6.89,7.04,-0.08,-1.14,1045605.733181,7894,7.0052,10.85,6.655,1416728.4109454302,7.3,1465,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},6.55,1451616,529839831.147303,-9.73,"2025-04-23",[42,43,53,63,70,79,89,98,107,117,127,135,141,151,161,170,179,185,194,204,212,218,227,237,246,257,266,276,285,295,305,314,325,335,346,356,366,374,383,393,401,410,418,428,438,446,455,462,471,481,489,496,504,512,521,529,535,542,549,553,560,566,573,579,586,590,597,604,609,614,620,628,635,640,646,653,661,667,671,675,681,687,692,697,702,708,715,720,727,732,736,740,746,751,756,760,764,768,772,778,785,790,795,799,803,808,813,818,823,829,834,839,847,855,861,868,872,879,885,892,899,905,911,916,922,929,933,937,942,946,951,957,962,967,971,976,981,984,988,994,999,1004,1010,1015,1020,1023,1028,1032,1037,1041,1044,1049,1053,1057,1062,1067,1071,1078,1084,1091,1099,1107,1116,1123,1131,1140,1148,1153,1159,1167,1173,1181,1188,1193,1199,1205,1211,1216,1224,1231,1235,1241,1245,1252,1259,1267,1274,1280,1286,1291,1296,1300,1304,1308,1312,1318,1322,1326,1330,1335,1340,1345,1350,1356,1362,1366,1371,1376,1380,1386,1391,1396,1401,1406,1410,1416,1423,1427,1430,1433,1437,1442,1447,1452,1455,1459,1464,1468,1473,1477,1481,1487,1490,1494,1500,1504,1510,1517,1522,1527,1530,1535,1540,1544,1548,1551,1555,1560,1564,1569,1573,1577,1582,1585,1589,1592,1595,1600,1606,1610,1614,1618,1623,1628,1632,1635,1641,1647,1652,1657,1662,1668,1675,1680,1685,1690,1695,1699,1704,1709,1715,1722,1727,1731,1735,1738,1742,1747,1754,1759,1763,1767,1771,1775,1780,1784,1789,1792,1795,1799,1803,1806,1811,1816,1821,1824,1828,1833,1838,1842,1845,1849,1854,1858,1863,1868,1873,1877,1882,1886,1891,1898,1904,1908,1915,1922,1928,1933,1936,1941,1945,1951,1955,1959,1963,1968,1972,1978,1982,1988,1993,1997,2002,2007,2012,2017,2020,2024,2027,2029,2034,2038,2042,2047,2051,2055,2059,2063,2068,2073,2077,2083,2087,2090,2095],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",7.09,7.17,6.965,0.1,1.44,1344255.520241,10960,7.0449,{"date":54,"open":55,"high":56,"low":27,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",6.95,6.975,6.94,-0.05,-0.72,2135844.400719,15642,6.8635,{"date":64,"open":46,"high":46,"low":57,"close":17,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-30",-0.12,-1.69,1766842.580148,15223,7.0138,{"date":71,"open":18,"high":72,"low":73,"close":74,"change":75,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",7.14,6.98,7.11,0,1285320.415409,13476,7.071,{"date":80,"open":81,"high":82,"low":83,"close":74,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",7,7.15,6.845,0.06,0.85,1735536.808277,15418,7.0266,{"date":90,"open":73,"high":72,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-25",6.955,7.05,0.04,0.57,1076191.772651,10210,7.0564,{"date":99,"open":74,"high":100,"low":57,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",7.12,7.01,-0.13,-1.82,1506160.047213,13702,7.0166,{"date":108,"open":109,"high":110,"low":111,"close":72,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",7.18,7.26,7.105,-0.11,-1.52,1115554.871859,10918,7.1675,{"date":118,"open":119,"high":120,"low":121,"close":119,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",7.25,7.305,7.13,0.14,1.97,1790198.724217,12574,7.2473,{"date":128,"open":109,"high":129,"low":18,"close":74,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",7.218,-0.02,-0.28,1602960.00614,12052,7.1359,{"date":136,"open":72,"high":46,"low":18,"close":121,"change":58,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",-0.7,2911595.958509,10060,7.1295,{"date":142,"open":143,"high":144,"low":145,"close":109,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",7.51,7.6,7.135,-0.14,-1.91,1380270.185801,19077,7.2302,{"date":152,"open":110,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",7.45,7.22,7.32,0.07,0.97,2068208.802004,19675,7.3257,{"date":162,"open":163,"high":164,"low":165,"close":119,"change":93,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",7.21,7.28,7.1,0.55,5219325.111368,25740,7.1688,{"date":171,"open":172,"high":173,"low":20,"close":163,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",7.24,7.27,0.23,3.3,3339271.862211,21323,7.1957,{"date":180,"open":121,"high":121,"low":181,"close":73,"change":75,"percent_change":75,"volume":182,"transactions":183,"vwap":184},"2026-09-11",6.915,2556986.708205,13539,7.0008,{"date":186,"open":109,"high":187,"low":188,"close":73,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-10",7.225,6.93,-0.3,-4.12,2160020.368722,15294,7.0417,{"date":195,"open":196,"high":197,"low":198,"close":164,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",7.52,7.56,7.19,-0.27,-3.58,1956020.399925,14490,7.2875,{"date":205,"open":144,"high":206,"low":207,"close":208,"change":102,"percent_change":66,"volume":209,"transactions":210,"vwap":211},"2026-09-08",7.68,7.53,7.55,1282254.954209,12241,7.5867,{"date":213,"open":144,"high":214,"low":144,"close":206,"change":75,"percent_change":75,"volume":215,"transactions":216,"vwap":217},"2026-09-04",7.755,1049144.881495,12895,7.6911,{"date":219,"open":220,"high":221,"low":222,"close":206,"change":48,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-03",7.59,7.77,7.455,1.32,1691066.117802,18077,7.6477,{"date":228,"open":229,"high":230,"low":29,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-02",7.36,7.725,7.58,0.26,3.55,1870173.465916,19458,7.5978,{"date":238,"open":239,"high":240,"low":29,"close":155,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-01",7.61,7.635,-0.38,-4.94,1098424.937439,15335,7.4163,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-31",7.72,7.9,7.545,7.7,-0.07,-0.9,1440091.466245,12144,7.669,{"date":258,"open":259,"high":260,"low":261,"close":221,"change":21,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-28",7.86,7.94,7.745,-1.02,902127.342435,10474,7.7918,{"date":267,"open":268,"high":269,"low":221,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-27",7.95,8.02,7.85,-0.19,-2.36,816737.196902,10014,7.8553,{"date":277,"open":278,"high":279,"low":269,"close":280,"change":21,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-26",8.15,8.25,8.04,-0.99,919200.555899,10478,8.0663,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-25",8.34,8.075,8.12,-0.18,-2.17,600023.684629,9452,8.146,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":59,"volume":302,"transactions":303,"vwap":304},"2026-08-24",8.4,8.4762,8.265,8.3,-0.06,1089337.533893,13450,8.3167,{"date":306,"open":297,"high":307,"low":300,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-21",8.415,8.36,0.05,0.6,845024.964201,11106,8.3629,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-20",8.37,8.45,8.215,8.31,-0.22,-2.58,962637.900437,12205,8.3153,{"date":326,"open":327,"high":328,"low":329,"close":327,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-19",8.53,8.67,8.495,0.11,1.31,1288961.580584,14818,8.5704,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-18",8.77,8.855,8.405,8.42,-0.4,-4.54,1120797.707363,15350,8.5018,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-17",8.61,9.0995,8.82,0.12,1.38,2978224.418933,21631,8.794,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":22,"volume":363,"transactions":364,"vwap":365},"2026-08-14",8.8,8.83,8.635,8.7,-0.1,849042.042304,10541,8.6944,{"date":367,"open":368,"high":369,"low":361,"close":358,"change":112,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-13",8.93,9.24,-1.23,1036647.476735,10594,8.8435,{"date":375,"open":376,"high":377,"low":337,"close":378,"change":362,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-12",9.02,9.14,8.91,-1.11,1012450.443538,12146,8.9043,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":252,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-11",9.12,9.23,8.985,9.01,-0.77,1009699.233235,13684,9.0737,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":146,"percent_change":113,"volume":398,"transactions":399,"vwap":400},"2026-08-10",9.22,9.025,9.08,1258576.121224,14811,9.0881,{"date":402,"open":403,"high":386,"low":404,"close":395,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-07",9.11,9.07,0.15,1.65,1337996.705412,14916,9.1825,{"date":411,"open":395,"high":412,"low":413,"close":404,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":400},"2026-08-06",9.26,8.995,-0.15,-1.63,1239296.598744,19085,{"date":419,"open":420,"high":421,"low":422,"close":395,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-05",9.51,9.58,9.075,-0.29,-3.05,2460930.982395,25026,9.241,{"date":429,"open":430,"high":431,"low":432,"close":420,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-04",9,9.575,8.75,1.2,14.44,4969361.791469,43853,9.3816,{"date":439,"open":280,"high":308,"low":440,"close":319,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-03",7.92,0.44,5.59,1683454.469345,15984,8.2692,{"date":447,"open":448,"high":269,"low":449,"close":450,"change":451,"percent_change":241,"volume":452,"transactions":453,"vwap":454},"2026-07-31",7.89,7.79,7.87,-0.03,1523082.135641,15331,7.8858,{"date":456,"open":280,"high":457,"low":270,"close":249,"change":21,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-30",8.071,-1,965955.43019,12798,7.8951,{"date":463,"open":464,"high":465,"low":449,"close":466,"change":271,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-29",8.08,8.11,7.98,-2.33,1426433.105823,18235,7.9328,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":351,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-28",8.14,8.291,8.095,8.17,1.49,1155382.399482,12872,8.1692,{"date":482,"open":483,"high":484,"low":269,"close":483,"change":485,"percent_change":33,"volume":486,"transactions":487,"vwap":488},"2026-07-27",8.05,8.185,0.08,1116559.15092,11804,8.0685,{"date":490,"open":448,"high":288,"low":259,"close":491,"change":48,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-24",7.97,1.27,1156096.068248,11330,7.9587,{"date":497,"open":440,"high":498,"low":499,"close":450,"change":102,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-23",7.99,7.73,-1.62,1161444.244221,13104,7.8259,{"date":505,"open":249,"high":506,"low":249,"close":507,"change":485,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-22",8.07,8,1.01,782457.17002,9709,7.9917,{"date":513,"open":506,"high":514,"low":515,"close":440,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-21",8.13,7.895,-0.16,-1.98,857920.38935,13478,7.929,{"date":522,"open":523,"high":465,"low":524,"close":464,"change":525,"percent_change":65,"volume":526,"transactions":527,"vwap":528},"2026-07-20",8.09,7.93,-0.01,1134746.203825,13829,8.0658,{"date":530,"open":319,"high":531,"low":249,"close":523,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":523},"2026-07-17",8.505,-0.35,-4.15,1190800,{"date":536,"open":523,"high":537,"low":523,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-07-16",8.545,8.44,0.34,4.2,1243600,{"date":543,"open":260,"high":544,"low":450,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-07-15",8.19,8.1,0.16,2.02,1018600,{"date":550,"open":466,"high":498,"low":221,"close":260,"change":485,"percent_change":551,"volume":552,"transactions":9,"vwap":260},"2026-07-14",1.02,961100,{"date":554,"open":555,"high":556,"low":555,"close":259,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":259},"2026-07-13",7.76,8.26,0.13,1.68,1673800,{"date":561,"open":562,"high":563,"low":562,"close":499,"change":93,"percent_change":564,"volume":565,"transactions":9,"vwap":499},"2026-07-10",7.69,7.82,0.52,876100,{"date":567,"open":251,"high":568,"low":569,"close":562,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":562},"2026-07-09",7.795,7.64,0.03,0.39,825100,{"date":574,"open":206,"high":575,"low":250,"close":576,"change":65,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-07-08",7.71,7.66,-1.54,1270100,{"date":580,"open":491,"high":491,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-07",7.645,7.78,-0.17,-2.14,932600,{"date":587,"open":289,"high":556,"low":214,"close":268,"change":583,"percent_change":588,"volume":589,"transactions":9,"vwap":268},"2026-07-06",-2.09,1326600,{"date":591,"open":592,"high":593,"low":594,"close":289,"change":130,"percent_change":595,"volume":596,"transactions":9,"vwap":289},"2026-07-02",8.16,8.245,8.015,-0.25,1128700,{"date":598,"open":599,"high":600,"low":601,"close":473,"change":189,"percent_change":602,"volume":603,"transactions":9,"vwap":473},"2026-07-01",8.41,8.445,8.125,-3.55,1022400,{"date":605,"open":316,"high":606,"low":607,"close":538,"change":330,"percent_change":223,"volume":608,"transactions":9,"vwap":538},"2026-06-30",8.5,8.27,1104900,{"date":610,"open":340,"high":340,"low":476,"close":611,"change":146,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-06-29",8.33,-1.65,2643100,{"date":615,"open":616,"high":327,"low":593,"close":617,"change":405,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-06-26",8.28,8.47,1.8,5066000,{"date":621,"open":622,"high":623,"low":465,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-25",8.21,8.485,8.32,0.115,1.4,1545900,{"date":629,"open":582,"high":622,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-24",7.67,8.205,0.425,5.46,1441400,{"date":636,"open":270,"high":637,"low":221,"close":582,"change":112,"percent_change":638,"volume":639,"transactions":9,"vwap":582},"2026-06-23",8.025,-1.39,1543300,{"date":641,"open":280,"high":642,"low":643,"close":448,"change":583,"percent_change":644,"volume":645,"transactions":9,"vwap":448},"2026-06-22",8.155,7.88,-2.11,1212800,{"date":647,"open":448,"high":278,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-18",7.75,8.06,0.32,4.13,1910500,{"date":654,"open":655,"high":523,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-17",7.81,7.705,7.74,-0.09,-1.15,1755900,{"date":662,"open":280,"high":289,"low":663,"close":664,"change":414,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-06-16",7.815,7.83,-1.88,1005600,{"date":668,"open":448,"high":649,"low":664,"close":466,"change":232,"percent_change":669,"volume":670,"transactions":9,"vwap":466},"2026-06-15",3.37,1496100,{"date":672,"open":582,"high":563,"low":144,"close":248,"change":673,"percent_change":557,"volume":674,"transactions":9,"vwap":248},"2026-06-12",0.01,1651700,{"date":676,"open":677,"high":230,"low":119,"close":575,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":575},"2026-06-11",7.47,0.27,3.63,1454400,{"date":682,"open":683,"high":144,"low":684,"close":685,"change":75,"percent_change":75,"volume":686,"transactions":9,"vwap":685},"2026-06-10",7.5,7.41,7.44,2105600,{"date":688,"open":689,"high":239,"low":155,"close":685,"change":84,"percent_change":690,"volume":691,"transactions":9,"vwap":685},"2026-06-09",7.43,0.81,4006800,{"date":693,"open":155,"high":576,"low":119,"close":694,"change":485,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-08",7.38,1.1,2691500,{"date":698,"open":173,"high":699,"low":154,"close":29,"change":570,"percent_change":700,"volume":701,"transactions":9,"vwap":29},"2026-06-05",7.405,0.41,3442500,{"date":703,"open":704,"high":705,"low":706,"close":173,"change":156,"percent_change":157,"volume":707,"transactions":9,"vwap":173},"2026-06-04",7.29,7.337,7.07,3061600,{"date":709,"open":29,"high":710,"low":711,"close":712,"change":362,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-03",7.308,7.125,7.2,-1.37,1535700,{"date":716,"open":717,"high":685,"low":111,"close":29,"change":362,"percent_change":718,"volume":719,"transactions":9,"vwap":29},"2026-06-02",7.35,-1.35,1455800,{"date":721,"open":722,"high":723,"low":100,"close":724,"change":301,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-01",7.39,7.46,7.4,-0.8,1537600,{"date":728,"open":207,"high":729,"low":730,"close":723,"change":301,"percent_change":725,"volume":731,"transactions":9,"vwap":723},"2026-05-29",7.65,7.42,1786000,{"date":733,"open":723,"high":734,"low":172,"close":196,"change":673,"percent_change":557,"volume":735,"transactions":9,"vwap":196},"2026-05-28",7.535,1359500,{"date":737,"open":207,"high":230,"low":738,"close":143,"change":84,"percent_change":690,"volume":739,"transactions":9,"vwap":143},"2026-05-27",7.475,1609000,{"date":741,"open":229,"high":742,"low":717,"close":153,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":153},"2026-05-26",7.525,0.09,1.22,1232400,{"date":747,"open":164,"high":724,"low":748,"close":229,"change":330,"percent_change":749,"volume":750,"transactions":9,"vwap":229},"2026-05-22",7.215,1.52,922700,{"date":752,"open":74,"high":753,"low":101,"close":119,"change":309,"percent_change":754,"volume":755,"transactions":9,"vwap":119},"2026-05-21",7.31,0.69,1035300,{"date":757,"open":20,"high":729,"low":16,"close":712,"change":546,"percent_change":758,"volume":759,"transactions":9,"vwap":712},"2026-05-20",2.27,1106000,{"date":761,"open":109,"high":109,"low":81,"close":20,"change":146,"percent_change":762,"volume":763,"transactions":9,"vwap":20},"2026-05-19",-1.95,1031800,{"date":765,"open":163,"high":717,"low":46,"close":109,"change":451,"percent_change":766,"volume":767,"transactions":9,"vwap":109},"2026-05-18",-0.42,1013600,{"date":769,"open":724,"high":724,"low":72,"close":163,"change":770,"percent_change":771,"volume":745,"transactions":9,"vwap":163},"2026-05-15",-0.26,-3.48,{"date":773,"open":774,"high":775,"low":776,"close":677,"change":130,"percent_change":199,"volume":777,"transactions":9,"vwap":677},"2026-05-14",7.57,7.685,7.465,1068100,{"date":779,"open":780,"high":208,"low":781,"close":782,"change":252,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-13",7.48,7.33,7.49,-0.93,1231800,{"date":786,"open":555,"high":787,"low":684,"close":197,"change":516,"percent_change":788,"volume":789,"transactions":9,"vwap":197},"2026-05-12",7.84,-2.07,1087100,{"date":791,"open":787,"high":792,"low":656,"close":248,"change":146,"percent_change":793,"volume":794,"transactions":9,"vwap":248},"2026-05-11",7.945,-1.78,1229100,{"date":796,"open":643,"high":797,"low":449,"close":259,"change":130,"percent_change":595,"volume":798,"transactions":9,"vwap":259},"2026-05-08",8.085,1032800,{"date":800,"open":498,"high":506,"low":259,"close":643,"change":301,"percent_change":801,"volume":802,"transactions":9,"vwap":643},"2026-05-07",-0.76,975500,{"date":804,"open":260,"high":475,"low":449,"close":260,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":260},"2026-05-06",0.19,2.45,1010100,{"date":809,"open":774,"high":568,"low":196,"close":648,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":648},"2026-05-05",0.25,3.33,1013500,{"date":814,"open":221,"high":450,"low":782,"close":683,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":683},"2026-05-04",-0.36,-4.58,1177900,{"date":819,"open":820,"high":820,"low":270,"close":259,"change":189,"percent_change":821,"volume":822,"transactions":9,"vwap":259},"2026-05-01",8.22,-3.68,1053300,{"date":824,"open":825,"high":279,"low":826,"close":592,"change":451,"percent_change":827,"volume":828,"transactions":9,"vwap":592},"2026-04-30",8.18,8.0050001,-0.37,1781600,{"date":830,"open":831,"high":329,"low":545,"close":544,"change":146,"percent_change":832,"volume":833,"transactions":9,"vwap":544},"2026-04-29",8.24,-1.68,1481700,{"date":835,"open":268,"high":297,"low":448,"close":611,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":611},"2026-04-28",-0.45,-5.13,2781700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":451,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-04-27",8.86,9.03,8.68,8.78,-0.34,2172200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":65,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-04-24",8.9,8.98,8.765,8.81,-1.34,1938000,{"date":856,"open":857,"high":858,"low":859,"close":368,"change":673,"percent_change":330,"volume":860,"transactions":9,"vwap":368},"2026-04-23",8.97,9.06,8.725,924700,{"date":862,"open":858,"high":863,"low":864,"close":865,"change":301,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-22",9.1,8.835,8.92,-0.67,1010800,{"date":869,"open":850,"high":385,"low":870,"close":850,"change":570,"percent_change":539,"volume":871,"transactions":9,"vwap":850},"2026-04-21",8.88,1194000,{"date":873,"open":874,"high":875,"low":350,"close":876,"change":485,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-04-20",8.85,9.055,8.95,0.9,852300,{"date":880,"open":881,"high":385,"low":843,"close":882,"change":650,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-17",8.69,8.87,3.74,2022400,{"date":886,"open":887,"high":888,"low":599,"close":889,"change":84,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-16",8.48,8.59,8.55,0.71,1321000,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":414,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-15",8.62,8.43,8.49,-1.74,719600,{"date":900,"open":358,"high":901,"low":902,"close":903,"change":516,"percent_change":103,"volume":904,"transactions":9,"vwap":903},"2026-04-14",8.937,8.63,8.64,1040500,{"date":906,"open":617,"high":849,"low":907,"close":358,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":358},"2026-04-13",8.455,0.24,2.8,1586700,{"date":912,"open":328,"high":859,"low":887,"close":913,"change":112,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-10",8.56,-1.27,1123800,{"date":917,"open":607,"high":918,"low":607,"close":328,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":328},"2026-04-09",8.71,0.31,3.71,1203600,{"date":923,"open":308,"high":924,"low":925,"close":308,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":308},"2026-04-08",8.51,8.225,0.47,5.96,1208400,{"date":930,"open":465,"high":931,"low":655,"close":448,"change":423,"percent_change":602,"volume":932,"transactions":9,"vwap":448},"2026-04-07",8.255,1368500,{"date":934,"open":466,"high":607,"low":491,"close":825,"change":122,"percent_change":935,"volume":936,"transactions":9,"vwap":825},"2026-04-06",1.74,955300,{"date":938,"open":545,"high":279,"low":440,"close":280,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":280},"2026-04-02",-0.21,-2.55,769100,{"date":943,"open":308,"high":339,"low":831,"close":279,"change":252,"percent_change":944,"volume":945,"transactions":9,"vwap":279},"2026-04-01",-0.84,850600,{"date":947,"open":545,"high":287,"low":269,"close":624,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":624},"2026-03-31",0.35,4.39,1195600,{"date":952,"open":953,"high":279,"low":491,"close":491,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":491},"2026-03-30",8.23,-0.2,-2.45,1140200,{"date":958,"open":831,"high":616,"low":959,"close":476,"change":414,"percent_change":960,"volume":961,"transactions":9,"vwap":476},"2026-03-27",8.115,-1.8,878800,{"date":963,"open":287,"high":888,"low":964,"close":624,"change":362,"percent_change":965,"volume":966,"transactions":9,"vwap":624},"2026-03-26",8.305,-1.19,1066000,{"date":968,"open":317,"high":924,"low":969,"close":340,"change":309,"percent_change":310,"volume":970,"transactions":9,"vwap":340},"2026-03-25",8.315,1407900,{"date":972,"open":973,"high":974,"low":792,"close":316,"change":678,"percent_change":811,"volume":975,"transactions":9,"vwap":316},"2026-03-24",7.96,8.38,1565600,{"date":977,"open":978,"high":825,"low":440,"close":545,"change":539,"percent_change":979,"volume":980,"transactions":9,"vwap":545},"2026-03-23",8.03,4.38,1444000,{"date":982,"open":260,"high":260,"low":206,"close":555,"change":583,"percent_change":584,"volume":983,"transactions":9,"vwap":555},"2026-03-20",2308700,{"date":985,"open":289,"high":607,"low":648,"close":524,"change":65,"percent_change":986,"volume":987,"transactions":9,"vwap":524},"2026-03-19",-1.49,1563100,{"date":989,"open":498,"high":990,"low":991,"close":483,"change":301,"percent_change":992,"volume":993,"transactions":9,"vwap":483},"2026-03-18",8.175,7.975,-0.74,1596200,{"date":995,"open":592,"high":996,"low":483,"close":465,"change":997,"percent_change":290,"volume":998,"transactions":9,"vwap":465},"2026-03-17",8.29,-0.015,1097200,{"date":1000,"open":289,"high":593,"low":269,"close":601,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":601},"2026-03-16",0.075,0.93,1104200,{"date":1005,"open":523,"high":1006,"low":1007,"close":483,"change":1008,"percent_change":810,"volume":1009,"transactions":9,"vwap":483},"2026-03-13",8.114,7.995,0.02,2257200,{"date":1011,"open":523,"high":1012,"low":1007,"close":978,"change":770,"percent_change":1013,"volume":1014,"transactions":9,"vwap":978},"2026-03-12",8.235,-3.14,1931300,{"date":1016,"open":476,"high":1017,"low":483,"close":996,"change":84,"percent_change":1018,"volume":1019,"transactions":9,"vwap":996},"2026-03-11",8.335,0.73,1449900,{"date":1021,"open":611,"high":317,"low":514,"close":953,"change":84,"percent_change":1018,"volume":1022,"transactions":9,"vwap":953},"2026-03-10",2008800,{"date":1024,"open":507,"high":616,"low":1025,"close":476,"change":570,"percent_change":1026,"volume":1027,"transactions":9,"vwap":476},"2026-03-09",7.8,0.37,3805900,{"date":1029,"open":280,"high":642,"low":973,"close":473,"change":65,"percent_change":1030,"volume":1031,"transactions":9,"vwap":473},"2026-03-06",-1.45,2976400,{"date":1033,"open":820,"high":1034,"low":1035,"close":556,"change":252,"percent_change":944,"volume":1036,"transactions":9,"vwap":556},"2026-03-05",8.295,8.035,3858000,{"date":1038,"open":523,"high":600,"low":978,"close":611,"change":919,"percent_change":1039,"volume":1040,"transactions":9,"vwap":611},"2026-03-04",3.87,1703500,{"date":1042,"open":450,"high":545,"low":450,"close":269,"change":362,"percent_change":370,"volume":1043,"transactions":9,"vwap":269},"2026-03-03",2494400,{"date":1045,"open":978,"high":1046,"low":498,"close":289,"change":21,"percent_change":1047,"volume":1048,"transactions":9,"vwap":289},"2026-03-02",8.2,-0.98,1365100,{"date":1050,"open":624,"high":599,"low":544,"close":1046,"change":595,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1046},"2026-02-27",-2.96,2095200,{"date":1054,"open":974,"high":1055,"low":1017,"close":317,"change":330,"percent_change":223,"volume":1056,"transactions":9,"vwap":317},"2026-02-26",8.54,2655500,{"date":1058,"open":888,"high":1059,"low":319,"close":287,"change":939,"percent_change":1060,"volume":1061,"transactions":9,"vwap":287},"2026-02-25",8.66,-2.46,1525700,{"date":1063,"open":913,"high":1064,"low":1065,"close":889,"change":673,"percent_change":351,"volume":1066,"transactions":9,"vwap":889},"2026-02-24",8.705,8.52,1755200,{"date":1068,"open":870,"high":870,"low":538,"close":1055,"change":1069,"percent_change":816,"volume":1070,"transactions":9,"vwap":1055},"2026-02-23",-0.41,1939000,{"date":1072,"open":1073,"high":1074,"low":903,"close":876,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":876},"2026-02-20",8.76,9.15,0.2,2.29,2079000,{"date":1079,"open":432,"high":1080,"low":1081,"close":432,"change":1082,"percent_change":965,"volume":1083,"transactions":9,"vwap":432},"2026-02-19",8.965,8.615,-0.105,2049900,{"date":1085,"open":430,"high":1086,"low":1087,"close":338,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":338},"2026-02-18",9.185,8.755,-0.185,-2.05,1897800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":262,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-02-17",9.27,9.751,8.72,9.04,-10.14,2892000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":156,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-02-13",10.05,10.41,10.02,10.06,0.7,2230900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-02-12",10.42,10.53,9.95,9.99,-0.31,-3.01,1569000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1008,"percent_change":805,"volume":1122,"transactions":9,"vwap":1121},"2026-02-11",10.44,10.505,10.215,10.3,1722500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":570,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-10",10.27,10.43,10.22,10.28,0.29,1734400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-09",10.51,10.56,10.24,10.25,-0.23,-2.19,1632700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":301,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-06",10.54,10.78,10.465,10.48,-0.57,1601000,{"date":1149,"open":1150,"high":26,"low":1126,"close":1142,"change":954,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1142},"2026-02-05",10.68,-1.86,2381000,{"date":1154,"open":1155,"high":1143,"low":1155,"close":1156,"change":1157,"percent_change":607,"volume":1158,"transactions":9,"vwap":1156},"2026-02-04",10,10.74,0.82,3295100,{"date":1160,"open":1161,"high":1104,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-03",9.72,9.705,9.92,0.21,2.16,1385700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":539,"percent_change":679,"volume":548,"transactions":9,"vwap":1172},"2026-02-02",9.41,9.81,9.35,9.71,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":112,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-01-30",9.42,9.57,9.345,9.37,-1.16,1154000,{"date":1182,"open":1178,"high":1183,"low":1184,"close":1185,"change":557,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-29",9.5,9.255,9.48,1.39,891800,{"date":1189,"open":1190,"high":1176,"low":1191,"close":1171,"change":516,"percent_change":832,"volume":1192,"transactions":9,"vwap":1171},"2026-01-28",9.53,9.295,544700,{"date":1194,"open":421,"high":1195,"low":1196,"close":420,"change":362,"percent_change":1197,"volume":1198,"transactions":9,"vwap":420},"2026-01-27",9.59,9.43,-1.04,581900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1201,"change":130,"percent_change":939,"volume":1204,"transactions":9,"vwap":1201},"2026-01-26",9.61,9.785,9.52,718800,{"date":1206,"open":1207,"high":1111,"low":1201,"close":1208,"change":423,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-23",9.87,9.63,-2.92,651300,{"date":1212,"open":1213,"high":1214,"low":1207,"close":1163,"change":451,"percent_change":189,"volume":1215,"transactions":9,"vwap":1163},"2026-01-22",9.98,10.11,1938300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1111,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1111},"2026-01-21",9.77,9.96,9.7,0.28,2.9,872600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1226,"change":131,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1226},"2026-01-20",9.67,9.85,9.62,-2.81,657800,{"date":1232,"open":1112,"high":1214,"low":1233,"close":1111,"change":130,"percent_change":954,"volume":1234,"transactions":9,"vwap":1111},"2026-01-16",9.835,759900,{"date":1236,"open":421,"high":1112,"low":1237,"close":1238,"change":571,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-15",9.55,9.97,4.07,935900,{"date":1242,"open":1226,"high":1227,"low":1243,"close":421,"change":658,"percent_change":783,"volume":1244,"transactions":9,"vwap":421},"2026-01-14",9.47,1571500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1226,"change":112,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1226},"2026-01-13",9.8,9.895,9.66,-1.12,1242100,{"date":1253,"open":1170,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1069,"volume":1258,"transactions":9,"vwap":1256},"2026-01-12",9.901,9.685,9.78,-0.04,970800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":330,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-09",9.73,10.095,9.68,9.82,1.13,1163000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1172,"change":908,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1172},"2026-01-08",9.38,9.955,9.31,2.53,1594000,{"date":1275,"open":1243,"high":1276,"low":1277,"close":1243,"change":156,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1243},"2026-01-07",9.56,9.32,0.74,2954900,{"date":1281,"open":1282,"high":1196,"low":1283,"close":1284,"change":557,"percent_change":626,"volume":1285,"transactions":9,"vwap":1284},"2026-01-06",9.18,9.09,9.4,937900,{"date":1287,"open":1095,"high":1183,"low":1059,"close":1093,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1093},"2026-01-05",0.56,6.43,2284500,{"date":1292,"open":881,"high":1293,"low":531,"close":918,"change":309,"percent_change":1294,"volume":1295,"transactions":9,"vwap":918},"2026-01-02",8.795,0.58,922300,{"date":1297,"open":1298,"high":358,"low":902,"close":1059,"change":65,"percent_change":713,"volume":1299,"transactions":9,"vwap":1059},"2025-12-31",8.79,795400,{"date":1301,"open":865,"high":430,"low":844,"close":844,"change":516,"percent_change":1302,"volume":1303,"transactions":9,"vwap":844},"2025-12-30",-1.79,634900,{"date":1305,"open":397,"high":1283,"low":865,"close":1306,"change":414,"percent_change":612,"volume":1307,"transactions":9,"vwap":1306},"2025-12-29",8.94,744800,{"date":1309,"open":368,"high":403,"low":865,"close":1283,"change":48,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1283},"2025-12-26",1.11,604300,{"date":1313,"open":1314,"high":1283,"low":1315,"close":1314,"change":1008,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-12-24",8.99,8.905,0.22,377100,{"date":1319,"open":1320,"high":385,"low":870,"close":857,"change":146,"percent_change":577,"volume":1321,"transactions":9,"vwap":857},"2025-12-23",9.05,1400400,{"date":1323,"open":870,"high":1086,"low":870,"close":403,"change":174,"percent_change":1324,"volume":1325,"transactions":9,"vwap":403},"2025-12-22",2.59,1081200,{"date":1327,"open":850,"high":1320,"low":852,"close":870,"change":290,"percent_change":1328,"volume":1329,"transactions":9,"vwap":870},"2025-12-19",-1.99,1369900,{"date":1331,"open":842,"high":1332,"low":376,"close":858,"change":122,"percent_change":1333,"volume":1334,"transactions":9,"vwap":858},"2025-12-18",9.205,1.57,1177300,{"date":1336,"open":388,"high":385,"low":1337,"close":865,"change":102,"percent_change":1338,"volume":1339,"transactions":9,"vwap":865},"2025-12-17",8.805,-1.44,960500,{"date":1341,"open":377,"high":1282,"low":1342,"close":1320,"change":21,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1320},"2025-12-16",8.975,-0.88,1039700,{"date":1346,"open":1271,"high":1269,"low":1347,"close":1348,"change":112,"percent_change":965,"volume":1349,"transactions":9,"vwap":1348},"2025-12-15",9.065,9.13,1284400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":369,"change":525,"percent_change":112,"volume":1355,"transactions":9,"vwap":369},"2025-12-12",9.29,9.425,9.2,1239600,{"date":1357,"open":842,"high":1358,"low":376,"close":1359,"change":1221,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-11",9.285,9.25,3.12,876800,{"date":1363,"open":361,"high":1283,"low":361,"close":857,"change":678,"percent_change":1364,"volume":1365,"transactions":9,"vwap":857},"2025-12-10",3.1,1514600,{"date":1367,"open":1368,"high":1073,"low":1369,"close":361,"change":75,"percent_change":75,"volume":1370,"transactions":9,"vwap":361},"2025-12-09",8.65,8.565,929600,{"date":1372,"open":841,"high":1373,"low":843,"close":361,"change":65,"percent_change":1374,"volume":1375,"transactions":9,"vwap":361},"2025-12-08",8.909,-1.36,973900,{"date":1377,"open":857,"high":430,"low":1087,"close":350,"change":583,"percent_change":1378,"volume":1379,"transactions":9,"vwap":350},"2025-12-05",-1.89,830800,{"date":1381,"open":1283,"high":1382,"low":1383,"close":1314,"change":102,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1314},"2025-12-04",9.16,8.945,-1.43,933500,{"date":1387,"open":1095,"high":1348,"low":1095,"close":385,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":385},"2025-12-03",0.46,5.31,1225200,{"date":1392,"open":844,"high":844,"low":1393,"close":1059,"change":301,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1059},"2025-12-02",8.6,-0.69,872900,{"date":1397,"open":1398,"high":1399,"low":1059,"close":1095,"change":451,"percent_change":845,"volume":1400,"transactions":9,"vwap":1095},"2025-12-01",8.785,8.885,762000,{"date":1402,"open":882,"high":882,"low":1403,"close":432,"change":112,"percent_change":1404,"volume":1405,"transactions":9,"vwap":432},"2025-11-28",8.735,-1.24,349700,{"date":1407,"open":328,"high":1399,"low":328,"close":841,"change":351,"percent_change":1408,"volume":1409,"transactions":9,"vwap":841},"2025-11-26",1.37,728400,{"date":1411,"open":895,"high":844,"low":1412,"close":1413,"change":571,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-11-25",8.412,8.74,4.67,1051200,{"date":1417,"open":1418,"high":606,"low":1419,"close":1420,"change":21,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-24",8.39,8.165,8.35,-0.95,986300,{"date":1424,"open":464,"high":537,"low":464,"close":895,"change":1026,"percent_change":1425,"volume":1426,"transactions":9,"vwap":895},"2025-11-21",4.59,1088400,{"date":1428,"open":544,"high":831,"low":507,"close":649,"change":75,"percent_change":75,"volume":1429,"transactions":9,"vwap":649},"2025-11-20",830200,{"date":1431,"open":649,"high":601,"low":792,"close":649,"change":673,"percent_change":351,"volume":1432,"transactions":9,"vwap":649},"2025-11-19",1105900,{"date":1434,"open":1046,"high":622,"low":280,"close":483,"change":954,"percent_change":1435,"volume":1436,"transactions":9,"vwap":483},"2025-11-18",-2.42,1075200,{"date":1438,"open":297,"high":1439,"low":820,"close":279,"change":516,"percent_change":1440,"volume":1441,"transactions":9,"vwap":279},"2025-11-17",8.465,-1.9,836700,{"date":1443,"open":896,"high":1055,"low":1444,"close":599,"change":414,"percent_change":1445,"volume":1446,"transactions":9,"vwap":599},"2025-11-14",8.385,-1.75,669100,{"date":1448,"open":902,"high":1095,"low":1449,"close":913,"change":65,"percent_change":1450,"volume":1451,"transactions":9,"vwap":913},"2025-11-13",8.475,-1.38,992800,{"date":1453,"open":1368,"high":358,"low":903,"close":843,"change":75,"percent_change":75,"volume":1454,"transactions":9,"vwap":843},"2025-11-12",987000,{"date":1456,"open":844,"high":350,"low":843,"close":843,"change":21,"percent_change":1457,"volume":1458,"transactions":9,"vwap":843},"2025-11-11",-0.91,635100,{"date":1460,"open":358,"high":1461,"low":1462,"close":1073,"change":75,"percent_change":75,"volume":1463,"transactions":9,"vwap":1073},"2025-11-10",8.925,8.706,667400,{"date":1465,"open":1466,"high":359,"low":913,"close":1073,"change":93,"percent_change":1388,"volume":1467,"transactions":9,"vwap":1073},"2025-11-07",8.73,964700,{"date":1469,"open":403,"high":1470,"low":1393,"close":1095,"change":341,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1095},"2025-11-06",9.135,-4.39,1392700,{"date":1474,"open":857,"high":1475,"low":882,"close":385,"change":48,"percent_change":1310,"volume":1476,"transactions":9,"vwap":385},"2025-11-05",9.34,1861200,{"date":1478,"open":1073,"high":385,"low":996,"close":376,"change":770,"percent_change":1479,"volume":1480,"transactions":9,"vwap":376},"2025-11-04",-2.8,2362000,{"date":1482,"open":1354,"high":1483,"low":376,"close":1484,"change":84,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-03",9.3,9.28,0.65,1721200,{"date":1488,"open":1093,"high":1191,"low":404,"close":395,"change":102,"percent_change":638,"volume":1489,"transactions":9,"vwap":395},"2025-10-31",933000,{"date":1491,"open":1269,"high":1492,"low":1271,"close":1171,"change":658,"percent_change":1421,"volume":1493,"transactions":9,"vwap":1171},"2025-10-30",9.515,596800,{"date":1495,"open":421,"high":1496,"low":1277,"close":1497,"change":320,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-10-29",9.695,9.44,-2.28,885700,{"date":1501,"open":1502,"high":1263,"low":1185,"close":1249,"change":309,"percent_change":564,"volume":1503,"transactions":9,"vwap":1249},"2025-10-28",9.49,675300,{"date":1505,"open":1506,"high":1507,"low":1195,"close":1201,"change":102,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1201},"2025-10-27",9.74,9.86,-1.33,623100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1506,"change":1129,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1506},"2025-10-24",9.6,9.805,9.54,3.07,859200,{"date":1518,"open":1276,"high":1228,"low":1269,"close":1519,"change":362,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-10-23",9.45,-1.05,628800,{"date":1523,"open":1524,"high":1524,"low":420,"close":1237,"change":290,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1237},"2025-10-22",9.75,-1.85,951800,{"date":1528,"open":1196,"high":1202,"low":1175,"close":1261,"change":908,"percent_change":1272,"volume":1529,"transactions":9,"vwap":1261},"2025-10-21",512700,{"date":1531,"open":1178,"high":1183,"low":1483,"close":1502,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1502},"2025-10-20",0.17,1.82,655200,{"date":1536,"open":1475,"high":1175,"low":1537,"close":1277,"change":112,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1277},"2025-10-17",9.275,-1.17,865600,{"date":1541,"open":1228,"high":1226,"low":1169,"close":1196,"change":146,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1196},"2025-10-16",-1.46,939400,{"date":1545,"open":1208,"high":1524,"low":1546,"close":1176,"change":75,"percent_change":75,"volume":1547,"transactions":9,"vwap":1176},"2025-10-15",9.545,783500,{"date":1549,"open":1074,"high":1228,"low":858,"close":1176,"change":1129,"percent_change":1360,"volume":1550,"transactions":9,"vwap":1176},"2025-10-14",919900,{"date":1552,"open":1203,"high":421,"low":1484,"close":1484,"change":65,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1484},"2025-10-13",-1.28,1232100,{"date":1556,"open":1196,"high":1557,"low":412,"close":1284,"change":1532,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1284},"2025-10-10",9.76,1.84,2007100,{"date":1561,"open":1269,"high":1269,"low":1562,"close":386,"change":290,"percent_change":147,"volume":1563,"transactions":9,"vwap":386},"2025-10-09",9.17,1031900,{"date":1565,"open":1271,"high":1566,"low":369,"close":1169,"change":122,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1169},"2025-10-08",9.525,1.51,726900,{"date":1570,"open":1271,"high":1271,"low":1571,"close":1093,"change":130,"percent_change":320,"volume":1572,"transactions":9,"vwap":1093},"2025-10-07",9.175,1238000,{"date":1574,"open":386,"high":1483,"low":850,"close":1352,"change":485,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1352},"2025-10-06",0.87,832100,{"date":1578,"open":1382,"high":1579,"low":385,"close":1580,"change":309,"percent_change":166,"volume":1581,"transactions":9,"vwap":1580},"2025-10-03",9.305,9.21,788000,{"date":1583,"open":388,"high":1562,"low":1383,"close":1382,"change":557,"percent_change":49,"volume":1584,"transactions":9,"vwap":1382},"2025-10-02",630200,{"date":1586,"open":377,"high":1587,"low":1383,"close":842,"change":414,"percent_change":415,"volume":1588,"transactions":9,"vwap":842},"2025-10-01",9.165,837600,{"date":1590,"open":1074,"high":1580,"low":842,"close":1282,"change":75,"percent_change":75,"volume":1591,"transactions":9,"vwap":1282},"2025-09-30",1229400,{"date":1593,"open":1093,"high":1093,"low":396,"close":1282,"change":673,"percent_change":330,"volume":1594,"transactions":9,"vwap":1282},"2025-09-29",1098400,{"date":1596,"open":1096,"high":1597,"low":1096,"close":1562,"change":330,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1562},"2025-09-26",9.19,1.21,723200,{"date":1601,"open":1580,"high":1602,"low":1603,"close":858,"change":1604,"percent_change":321,"volume":1605,"transactions":9,"vwap":858},"2025-09-25",9.215,9.015,-0.24,600100,{"date":1607,"open":1483,"high":1608,"low":1332,"close":1483,"change":130,"percent_change":939,"volume":1609,"transactions":9,"vwap":1483},"2025-09-24",9.375,1077900,{"date":1611,"open":1243,"high":1203,"low":1537,"close":1277,"change":301,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1277},"2025-09-23",-0.64,848600,{"date":1615,"open":1519,"high":1519,"low":1616,"close":1269,"change":362,"percent_change":1520,"volume":1617,"transactions":9,"vwap":1269},"2025-09-22",9.245,690200,{"date":1619,"open":1247,"high":1620,"low":1177,"close":1185,"change":189,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1185},"2025-09-19",9.935,-3.07,1924900,{"date":1624,"open":1276,"high":1513,"low":1625,"close":1256,"change":232,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1256},"2025-09-18",9.505,2.73,764100,{"date":1629,"open":1256,"high":1213,"low":1502,"close":1203,"change":320,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1203},"2025-09-17",-2.26,967700,{"date":1633,"open":1218,"high":1507,"low":1176,"close":1506,"change":451,"percent_change":1113,"volume":1634,"transactions":9,"vwap":1506},"2025-09-16",662100,{"date":1636,"open":1524,"high":1637,"low":1638,"close":1218,"change":84,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1218},"2025-09-15",9.795,9.645,0.62,577800,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1172,"change":770,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1172},"2025-09-12",9.91,9.655,-2.61,657000,{"date":1648,"open":1256,"high":1649,"low":1557,"close":1238,"change":805,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1238},"2025-09-11",10.015,1.94,759300,{"date":1653,"open":1654,"high":1264,"low":431,"close":1256,"change":122,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1256},"2025-09-10",9.65,1.45,789000,{"date":1658,"open":1213,"high":1213,"low":1195,"close":1659,"change":532,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-09",9.64,-3.5,721500,{"date":1663,"open":1664,"high":1665,"low":1256,"close":1112,"change":414,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1112},"2025-09-08",10.12,10.125,-1.48,903700,{"date":1669,"open":1670,"high":1127,"low":1671,"close":1672,"change":1316,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-09-05",10.03,10.0050001,10.14,2.22,921600,{"date":1676,"open":1677,"high":1155,"low":1256,"close":1163,"change":557,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1163},"2025-09-04",9.83,1.33,1865000,{"date":1681,"open":1218,"high":1682,"low":1524,"close":1683,"change":1257,"percent_change":1069,"volume":1684,"transactions":9,"vwap":1683},"2025-09-03",9.929,9.79,1513100,{"date":1686,"open":1249,"high":1687,"low":1654,"close":1677,"change":58,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1677},"2025-09-02",9.89,-0.51,1233600,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":658,"percent_change":253,"volume":1694,"transactions":9,"vwap":1693},"2025-08-29",10.08,9.88,787300,{"date":1696,"open":1670,"high":1697,"low":1227,"close":1238,"change":525,"percent_change":362,"volume":1698,"transactions":9,"vwap":1238},"2025-08-28",10.18,743900,{"date":1700,"open":1701,"high":1702,"low":1643,"close":1213,"change":93,"percent_change":1703,"volume":1458,"transactions":9,"vwap":1213},"2025-08-27",9.93,10.04,0.4,{"date":1705,"open":1103,"high":1706,"low":1163,"close":1707,"change":252,"percent_change":137,"volume":1708,"transactions":9,"vwap":1707},"2025-08-26",10.13,9.94,1163900,{"date":1710,"open":1104,"high":1664,"low":1711,"close":1712,"change":301,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-08-25",9.825,10.01,-0.6,794900,{"date":1716,"open":1256,"high":1717,"low":421,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-08-22",10.185,10.07,0.38,3.92,1733100,{"date":1723,"open":1263,"high":1724,"low":1546,"close":1725,"change":673,"percent_change":48,"volume":1726,"transactions":9,"vwap":1725},"2025-08-21",9.815,9.69,775200,{"date":1728,"open":1170,"high":1729,"low":1249,"close":1263,"change":516,"percent_change":415,"volume":1730,"transactions":9,"vwap":1263},"2025-08-20",9.855,1066600,{"date":1732,"open":1524,"high":1718,"low":1725,"close":1733,"change":122,"percent_change":49,"volume":1734,"transactions":9,"vwap":1733},"2025-08-19",9.84,1833800,{"date":1736,"open":1218,"high":1693,"low":1263,"close":1220,"change":58,"percent_change":1688,"volume":1737,"transactions":9,"vwap":1220},"2025-08-18",1846300,{"date":1739,"open":1101,"high":1104,"low":1506,"close":1524,"change":320,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1524},"2025-08-15",-2.21,1597200,{"date":1743,"open":1214,"high":1744,"low":1643,"close":1238,"change":241,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1238},"2025-08-14",10.23,-3.67,1459000,{"date":1748,"open":1643,"high":1749,"low":1644,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-08-13",10.4,10.35,0.49,4.97,2243300,{"date":1755,"open":1524,"high":1707,"low":1220,"close":1507,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1507},"2025-08-12",0.18,1.86,1483100,{"date":1760,"open":1506,"high":1677,"low":1203,"close":1263,"change":414,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1263},"2025-08-11",-1.53,1435100,{"date":1764,"open":1155,"high":1670,"low":1765,"close":1677,"change":112,"percent_change":379,"volume":1766,"transactions":9,"vwap":1677},"2025-08-08",9.791,1407000,{"date":1768,"open":1104,"high":1769,"low":1507,"close":1707,"change":301,"percent_change":1713,"volume":1770,"transactions":9,"vwap":1707},"2025-08-07",10.165,1946800,{"date":1772,"open":1263,"high":1670,"low":421,"close":1155,"change":650,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1155},"2025-08-06",3.31,3143100,{"date":1776,"open":1284,"high":1701,"low":1537,"close":1263,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1263},"2025-08-05",1.55,19.07,5364300,{"date":1781,"open":221,"high":592,"low":648,"close":514,"change":1719,"percent_change":1782,"volume":1783,"transactions":9,"vwap":514},"2025-08-04",4.9,2448400,{"date":1785,"open":648,"high":655,"low":1786,"close":648,"change":146,"percent_change":1787,"volume":1788,"transactions":9,"vwap":648},"2025-08-01",7.555,-1.77,1825700,{"date":1790,"open":643,"high":498,"low":575,"close":448,"change":112,"percent_change":1450,"volume":1791,"transactions":9,"vwap":448},"2025-07-31",3604400,{"date":1793,"open":649,"high":631,"low":268,"close":507,"change":301,"percent_change":992,"volume":1794,"transactions":9,"vwap":507},"2025-07-30",2107300,{"date":1796,"open":825,"high":825,"low":507,"close":649,"change":1257,"percent_change":1797,"volume":1798,"transactions":9,"vwap":649},"2025-07-29",-0.49,1509100,{"date":1800,"open":465,"high":1046,"low":1801,"close":545,"change":570,"percent_change":1026,"volume":1802,"transactions":9,"vwap":545},"2025-07-28",8.01,882100,{"date":1804,"open":473,"high":473,"low":1007,"close":506,"change":525,"percent_change":65,"volume":1805,"transactions":9,"vwap":506},"2025-07-25",1131200,{"date":1807,"open":278,"high":953,"low":1808,"close":464,"change":102,"percent_change":1809,"volume":1810,"transactions":9,"vwap":464},"2025-07-24",8.065,-1.58,1860800,{"date":1812,"open":476,"high":1813,"low":289,"close":622,"change":330,"percent_change":1814,"volume":1815,"transactions":9,"vwap":622},"2025-07-23",8.285,1.36,1626800,{"date":1817,"open":259,"high":1818,"low":1819,"close":545,"change":1129,"percent_change":920,"volume":1820,"transactions":9,"vwap":545},"2025-07-22",8.135,7.805,1945000,{"date":1822,"open":249,"high":268,"low":449,"close":655,"change":525,"percent_change":102,"volume":1823,"transactions":9,"vwap":655},"2025-07-21",1299700,{"date":1825,"open":607,"high":624,"low":1025,"close":563,"change":1069,"percent_change":1826,"volume":1827,"transactions":9,"vwap":563},"2025-07-18",-4.98,1506400,{"date":1829,"open":648,"high":556,"low":648,"close":953,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":953},"2025-07-17",0.5,6.47,5193700,{"date":1834,"open":208,"high":1835,"low":780,"close":499,"change":1075,"percent_change":1836,"volume":1837,"transactions":9,"vwap":499},"2025-07-16",7.765,2.66,1353300,{"date":1839,"open":259,"high":259,"low":143,"close":207,"change":1604,"percent_change":1840,"volume":1841,"transactions":9,"vwap":207},"2025-07-15",-3.09,1347700,{"date":1843,"open":664,"high":973,"low":499,"close":221,"change":75,"percent_change":75,"volume":1844,"transactions":9,"vwap":221},"2025-07-14",1577400,{"date":1846,"open":787,"high":440,"low":1847,"close":221,"change":290,"percent_change":1630,"volume":1848,"transactions":9,"vwap":221},"2025-07-11",7.655,1343900,{"date":1850,"open":630,"high":594,"low":1851,"close":268,"change":1221,"percent_change":1852,"volume":1853,"transactions":9,"vwap":268},"2025-07-10",7.625,3.65,2215600,{"date":1855,"open":196,"high":562,"low":683,"close":630,"change":405,"percent_change":1856,"volume":1857,"transactions":9,"vwap":630},"2025-07-09",1.99,1823200,{"date":1859,"open":722,"high":1860,"low":694,"close":196,"change":557,"percent_change":1861,"volume":1862,"transactions":9,"vwap":196},"2025-07-08",7.735,1.76,1723600,{"date":1864,"open":1865,"high":144,"low":694,"close":722,"change":1137,"percent_change":1866,"volume":1867,"transactions":9,"vwap":722},"2025-07-07",7.54,-3.02,1260600,{"date":1869,"open":576,"high":562,"low":1870,"close":1871,"change":1008,"percent_change":232,"volume":1872,"transactions":9,"vwap":1871},"2025-07-03",7.575,7.62,479400,{"date":1874,"open":207,"high":1875,"low":722,"close":144,"change":48,"percent_change":1678,"volume":1876,"transactions":9,"vwap":144},"2025-07-02",7.63,1291400,{"date":1878,"open":165,"high":657,"low":165,"close":683,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":683},"2025-07-01",0.36,5.04,1158500,{"date":1883,"open":109,"high":712,"low":1884,"close":72,"change":75,"percent_change":75,"volume":1885,"transactions":9,"vwap":72},"2025-06-30",7.031,1504700,{"date":1887,"open":74,"high":120,"low":1888,"close":72,"change":156,"percent_change":1889,"volume":1890,"transactions":9,"vwap":72},"2025-06-27",6.995,0.99,4472800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":706,"change":1221,"percent_change":1896,"volume":1897,"transactions":9,"vwap":706},"2025-06-26",6.9,7.085,6.79,4.12,1518400,{"date":1899,"open":1900,"high":19,"low":1901,"close":1895,"change":112,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1895},"2025-06-25",6.88,6.75,-1.59,1125900,{"date":1905,"open":188,"high":101,"low":1906,"close":1893,"change":93,"percent_change":1294,"volume":1907,"transactions":9,"vwap":1893},"2025-06-24",6.83,1098900,{"date":1909,"open":1910,"high":1911,"low":36,"close":1912,"change":1075,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-06-23",6.6,6.87,6.86,3,1909600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1257,"percent_change":1713,"volume":1921,"transactions":9,"vwap":1920},"2025-06-20",6.8,6.81,6.62,6.66,1290700,{"date":1923,"open":1924,"high":1912,"low":1925,"close":1926,"change":673,"percent_change":405,"volume":1927,"transactions":9,"vwap":1926},"2025-06-18",6.69,6.675,6.7,1031400,{"date":1929,"open":1917,"high":1911,"low":1930,"close":1924,"change":290,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1924},"2025-06-17",6.645,-2.62,2163200,{"date":1934,"open":188,"high":91,"low":1895,"close":1911,"change":673,"percent_change":405,"volume":1935,"transactions":9,"vwap":1911},"2025-06-16",1354500,{"date":1937,"open":172,"high":172,"low":1938,"close":1912,"change":815,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1912},"2025-06-13",6.82,-4.99,1137100,{"date":1942,"open":704,"high":1943,"low":46,"close":154,"change":65,"percent_change":415,"volume":1944,"transactions":9,"vwap":154},"2025-06-12",7.335,842500,{"date":1946,"open":208,"high":1947,"low":1948,"close":1949,"change":583,"percent_change":1630,"volume":1950,"transactions":9,"vwap":1949},"2025-06-11",7.565,7.295,7.34,1093400,{"date":1952,"open":683,"high":220,"low":153,"close":143,"change":156,"percent_change":1953,"volume":1954,"transactions":9,"vwap":143},"2025-06-10",0.94,787600,{"date":1956,"open":694,"high":1865,"low":1957,"close":685,"change":743,"percent_change":744,"volume":1958,"transactions":9,"vwap":685},"2025-06-09",7.345,695900,{"date":1960,"open":197,"high":144,"low":781,"close":717,"change":301,"percent_change":1961,"volume":1962,"transactions":9,"vwap":717},"2025-06-06",-0.81,922200,{"date":1964,"open":684,"high":1965,"low":1966,"close":684,"change":525,"percent_change":102,"volume":1967,"transactions":9,"vwap":684},"2025-06-05",7.495,7.325,974200,{"date":1969,"open":724,"high":1970,"low":694,"close":730,"change":673,"percent_change":557,"volume":1971,"transactions":9,"vwap":730},"2025-06-04",7.515,758100,{"date":1973,"open":712,"high":1974,"low":1975,"close":684,"change":1316,"percent_change":1976,"volume":1977,"transactions":9,"vwap":684},"2025-06-03",7.435,7.145,3.06,1205900,{"date":1979,"open":172,"high":689,"low":1980,"close":198,"change":58,"percent_change":1394,"volume":1981,"transactions":9,"vwap":198},"2025-06-02",7.03,2351300,{"date":1983,"open":694,"high":1984,"low":1985,"close":172,"change":954,"percent_change":1986,"volume":1987,"transactions":9,"vwap":172},"2025-05-30",7.425,7.23,-2.69,1250200,{"date":1989,"open":724,"high":1990,"low":172,"close":685,"change":330,"percent_change":1991,"volume":1992,"transactions":9,"vwap":685},"2025-05-29",7.485,1.5,995600,{"date":1994,"open":774,"high":231,"low":155,"close":781,"change":595,"percent_change":1995,"volume":1996,"transactions":9,"vwap":781},"2025-05-28",-3.3,1171900,{"date":1998,"open":722,"high":220,"low":753,"close":231,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":231},"2025-05-27",0.33,4.55,1194300,{"date":2003,"open":1985,"high":29,"low":2004,"close":119,"change":102,"percent_change":2005,"volume":2006,"transactions":9,"vwap":119},"2025-05-23",7.165,-1.76,1312900,{"date":2008,"open":781,"high":684,"low":2009,"close":694,"change":1257,"percent_change":2010,"volume":2011,"transactions":9,"vwap":694},"2025-05-22",7.245,-0.54,1309600,{"date":2013,"open":657,"high":449,"low":699,"close":730,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":730},"2025-05-21",-0.44,-5.6,1067300,{"date":2018,"open":466,"high":637,"low":563,"close":259,"change":146,"percent_change":1445,"volume":2019,"transactions":9,"vwap":259},"2025-05-20",958400,{"date":2021,"open":249,"high":280,"low":2022,"close":507,"change":301,"percent_change":992,"volume":2023,"transactions":9,"vwap":507},"2025-05-19",7.875,668800,{"date":2025,"open":545,"high":473,"low":280,"close":649,"change":1257,"percent_change":1797,"volume":2026,"transactions":9,"vwap":649},"2025-05-16",740500,{"date":2028,"open":280,"high":592,"low":792,"close":545,"change":570,"percent_change":1026,"volume":1805,"transactions":9,"vwap":545},"2025-05-15",{"date":2030,"open":996,"high":2031,"low":649,"close":506,"change":423,"percent_change":2032,"volume":2033,"transactions":9,"vwap":506},"2025-05-14",8.365,-3.47,1087700,{"date":2035,"open":1065,"high":1065,"low":624,"close":308,"change":252,"percent_change":2036,"volume":2037,"transactions":9,"vwap":308},"2025-05-13",-0.83,1547900,{"date":2039,"open":506,"high":1449,"low":506,"close":895,"change":2040,"percent_change":337,"volume":2041,"transactions":9,"vwap":895},"2025-05-12",0.68,2091200,{"date":2043,"open":562,"high":2044,"low":630,"close":648,"change":156,"percent_change":2045,"volume":2046,"transactions":9,"vwap":648},"2025-05-09",7.855,0.91,1701800,{"date":2048,"open":229,"high":221,"low":753,"close":206,"change":1026,"percent_change":2049,"volume":2050,"transactions":9,"vwap":206},"2025-05-08",5.06,2147400,{"date":2052,"open":1985,"high":1966,"low":711,"close":753,"change":122,"percent_change":2053,"volume":2054,"transactions":9,"vwap":753},"2025-05-07",1.95,2258300,{"date":2056,"open":704,"high":717,"low":165,"close":46,"change":939,"percent_change":2057,"volume":2058,"transactions":9,"vwap":46},"2025-05-06",-2.85,2110300,{"date":2060,"open":722,"high":1865,"low":165,"close":694,"change":908,"percent_change":2061,"volume":2062,"transactions":9,"vwap":694},"2025-05-05",3.36,3608500,{"date":2064,"open":81,"high":2065,"low":81,"close":72,"change":330,"percent_change":2066,"volume":2067,"transactions":9,"vwap":72},"2025-05-02",7.235,1.56,1707300,{"date":2069,"open":2070,"high":2071,"low":17,"close":1980,"change":93,"percent_change":94,"volume":2072,"transactions":9,"vwap":1980},"2025-05-01",7.02,7.195,2152500,{"date":2074,"open":19,"high":101,"low":2075,"close":17,"change":130,"percent_change":423,"volume":2076,"transactions":9,"vwap":17},"2025-04-30",6.64,3260400,{"date":2078,"open":259,"high":448,"low":2079,"close":101,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":101},"2025-04-29",6.97,-0.56,-7.4,4313400,{"date":2084,"open":576,"high":1835,"low":207,"close":774,"change":362,"percent_change":2085,"volume":2086,"transactions":9,"vwap":774},"2025-04-28",-1.3,1778200,{"date":2088,"open":239,"high":2089,"low":197,"close":630,"change":673,"percent_change":557,"volume":1266,"transactions":9,"vwap":630},"2025-04-25",7.715,{"date":2091,"open":206,"high":664,"low":2092,"close":576,"change":58,"percent_change":2093,"volume":2094,"transactions":9,"vwap":576},"2025-04-24",7.605,-0.65,4974800,{"date":40,"open":248,"high":1007,"low":576,"close":575,"change":525,"percent_change":102,"volume":2096,"transactions":9,"vwap":575},1541100,{"status":2098,"indices":2099,"watchlist":2139,"sectors":2158,"benchmarks":2206},"success",[2100,2107,2113,2119,2126,2132],{"symbol":2101,"name":2102,"price":2103,"change":2104,"pct_change":1018,"is_up":2105,"sparkline":2106,"date":44},"SPX","S&P 500",7722.72,56.27,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":2108,"name":2109,"price":2110,"change":2111,"pct_change":33,"is_up":2105,"sparkline":2112,"date":44},"NDX","NASDAQ 100",30807.93,306.37,"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":2114,"name":2115,"price":2116,"change":2117,"pct_change":1751,"is_up":2105,"sparkline":2118,"date":44},"DJI","DOW JONES",51177,250,"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":2120,"name":2121,"price":2122,"change":2123,"pct_change":2124,"is_up":2105,"sparkline":2125,"date":44},"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":2127,"name":2128,"price":2129,"change":2130,"pct_change":877,"is_up":2105,"sparkline":2131,"date":44},"RUT","RUSSELL 2000",2815.2,25,"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":2133,"name":2134,"price":2135,"change":2136,"pct_change":2137,"is_up":14,"sparkline":2138,"date":44},"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",[2140,2147,2152],{"symbol":2141,"name":2142,"price":2143,"change":2144,"pct_change":2145,"is_up":2105,"sparkline":2146,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2148,"name":2149,"price":2150,"change":725,"pct_change":1604,"is_up":14,"sparkline":2151,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2153,"name":2154,"price":2155,"change":545,"pct_change":2156,"is_up":2105,"sparkline":2157,"date":5},"TSLA","Tesla Inc",378.69,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2159,2163,2167,2172,2176,2181,2185,2189,2193,2197,2201],{"name":2160,"etf":2161,"change":1288,"price":2162,"is_up":2105},"Technology","XLK",200.93,{"name":2164,"etf":2165,"change":1018,"price":2166,"is_up":2105},"Financials","XLF",53.88,{"name":2168,"etf":2169,"change":2170,"price":2171,"is_up":2105},"Healthcare","XLV",0.72,167.37,{"name":2173,"etf":2174,"change":948,"price":2175,"is_up":2105},"Consumer Cycl","XLY",110.42,{"name":2177,"etf":2178,"change":2179,"price":2180,"is_up":2105},"Consumer Staples","XLP",0.63,81.04,{"name":2182,"etf":2183,"change":1889,"price":2184,"is_up":2105},"Energy","XLE",63.44,{"name":2186,"etf":2187,"change":743,"price":2188,"is_up":2105},"Industrials","XLI",170.1,{"name":2190,"etf":2191,"change":331,"price":2192,"is_up":2105},"Materials","XLB",49.5,{"name":2194,"etf":2195,"change":845,"price":2196,"is_up":14},"Real Estate","XLRE",40.67,{"name":2198,"etf":2199,"change":948,"price":2200,"is_up":2105},"Utilities","XLU",39.97,{"name":2202,"etf":2203,"change":2204,"price":2205,"is_up":2105},"Comm Services","XLC",1.17,111.61,[2207,2212,2217,2221],{"ticker":2208,"name":2209,"price":2210,"change":2211,"is_up":2105},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2213,"name":2214,"price":2215,"change":2216,"is_up":2105},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2218,"name":2219,"price":2220,"change":1075,"is_up":2105},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2222,"name":2223,"price":2224,"change":2225,"is_up":2105},"IWM","iShares Russell 2000",283.39,0.66]