[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNNA":3,"homepage-market-summary":34,"stock-historical-HNNA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HNNA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hennessy Advisors, Inc.","Nasdaq",null,"INVESTMENT ADVICE","Hennessy Advisors Inc is an investment management company that manages and markets open-end mutual funds branded as the Hennessy Funds. It offers domestic equity, multi-asset sectors, specialty products, and fixed income products. The company earns revenues mainly from investment advisory services and secondarily from shareholder services. Advisory services include managing each fund's portfolio in line with its investment objectives, monitoring compliance and performance, overseeing sub-advisors and other service providers, and handling marketing, distribution, and regulatory reporting. Shareholder services cover investor support and coordination with the fund service provider, with all related fees based on the funds' average daily net asset values.","18","Novato, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.8196,0.6,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},10.31,10.495,10.1,10.39,-0.08,-0.77,14300.358421,253,10.2662,11.02,8.9,11224.296654112,66.5,5426,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},13.19,10644,3884974.163528,-1.81,"2025-04-22",[186,187,197,208,218,228,237,248,257,268,277,285,295,302,308,318,325,333,340,349,356,363,369,377,385,394,404,411,420,428,438,446,453,459,467,475,482,490,498,505,511,518,528,537,545,551,561,569,578,586,593,600,606,613,619,625,630,634,638,643,647,649,653,657,660,665,670,674,678,683,686,688,693,698,703,706,709,712,715,720,725,729,734,738,742,746,749,754,756,760,764,768,771,776,780,785,790,793,797,802,807,811,815,820,825,829,832,835,837,841,844,846,849,852,854,857,860,864,867,872,876,879,883,886,890,895,899,904,908,914,920,926,931,935,939,945,951,954,958,961,965,967,972,976,978,980,984,986,989,992,996,1000,1004,1007,1009,1013,1016,1018,1022,1025,1028,1031,1034,1038,1042,1046,1050,1054,1058,1062,1066,1070,1075,1081,1088,1091,1096,1100,1103,1106,1109,1114,1117,1122,1125,1128,1132,1136,1141,1145,1152,1157,1163,1169,1175,1177,1183,1188,1191,1195,1198,1203,1207,1210,1212,1215,1217,1223,1227,1231,1233,1236,1239,1244,1248,1251,1254,1256,1258,1261,1265,1267,1269,1272,1274,1278,1281,1283,1287,1290,1293,1295,1300,1304,1306,1310,1312,1317,1324,1330,1334,1336,1338,1342,1347,1352,1356,1360,1363,1368,1372,1377,1379,1381,1383,1388,1394,1399,1405,1411,1417,1425,1430,1436,1442,1450,1457,1462,1466,1473,1479,1486,1493,1500,1505,1509,1512,1516,1523,1527,1532,1535,1539,1544,1548,1552,1554,1558,1563,1570,1576,1583,1589,1595,1601,1606,1610,1613,1618,1623,1628,1633,1638,1646,1651,1657,1662,1667,1669,1676,1679,1683,1687,1690,1694,1697,1699,1704,1706,1710,1714,1719,1723,1728,1730,1734,1739,1742,1746,1749,1752,1755,1758,1762,1766,1771,1775,1779,1782,1786,1789,1792,1794,1796,1799,1801,1804,1807,1810,1813,1816,1821,1825,1830,1833,1836,1839,1841,1843,1846,1849,1852,1856,1859,1862],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",9.98,10.52,9.96,0.36,3.59,14937.4094,162,10.136,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",10.05,10.3,9.91,10.03,-0.07,-0.69,11884.5004,184,10.0497,{"date":209,"open":210,"high":211,"low":212,"close":22,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",10.14,10.5,9.92,0.07,0.7,13989.5004,314,10.1395,{"date":219,"open":220,"high":221,"low":222,"close":202,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",10.25,10.27,9.95,-0.15,-1.47,9016.841834,169,10.0794,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":116,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",10.55,10.15,10.18,-0.1,3148.5004,295,10.2421,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",10.2,10.36,10.1101,10.19,-0.18,-1.74,13996.5012,328,10.2227,{"date":249,"open":250,"high":250,"low":231,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",10.47,10.37,-0.11,-1.05,2277.8504,121,10.3158,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",10.35,10.515,10.135,10.48,0.05,0.48,3529.120437,110,10.3416,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":263,"percent_change":264,"volume":274,"transactions":275,"vwap":276},"2026-09-21",10.38,10.74,10.3003,10.43,16099.5814,240,10.4198,{"date":278,"open":279,"high":270,"low":279,"close":270,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",10.11,0.12,1.17,12050.346412,115,10.2397,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",10.13,10.28,10.26,0.08,0.79,8363.5004,176,10.1943,{"date":296,"open":259,"high":259,"low":232,"close":232,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",-0.17,-1.64,17455.405879,166,10.2545,{"date":303,"open":23,"high":23,"low":289,"close":259,"change":213,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.68,5946.659201,109,10.3573,{"date":309,"open":310,"high":311,"low":312,"close":288,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",10.24,10.335,10.235,-0.02,-0.19,6642.868244,106,10.2755,{"date":319,"open":220,"high":320,"low":220,"close":200,"change":321,"percent_change":322,"volume":323,"transactions":306,"vwap":324},"2026-09-11",10.32,0.13,1.28,5156.601,10.2955,{"date":326,"open":327,"high":200,"low":328,"close":328,"change":24,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",10.205,10.17,-0.78,10102.601,99,10.2495,{"date":334,"open":220,"high":251,"low":220,"close":220,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",-0.115,-1.11,2898.144,154,10.2904,{"date":341,"open":342,"high":343,"low":239,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",10.22,10.365,0.165,1.62,7280.567624,127,10.2299,{"date":350,"open":351,"high":351,"low":242,"close":239,"change":314,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",10.4547,-1.83,9096.498,104,10.2983,{"date":357,"open":288,"high":211,"low":342,"close":23,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",0.155,1.51,13921.4704,172,10.3845,{"date":364,"open":365,"high":312,"low":365,"close":312,"change":280,"percent_change":64,"volume":366,"transactions":367,"vwap":368},"2026-09-02",10.08,5250.521784,358,10.1853,{"date":370,"open":287,"high":287,"low":371,"close":372,"change":373,"percent_change":131,"volume":374,"transactions":375,"vwap":376},"2026-09-01",10.095,10.115,0.04,3103.1334,95,10.1103,{"date":378,"open":210,"high":210,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":306,"vwap":384},"2026-08-31",10.0101,10.075,-0.0649,-0.64,9804.077081,10.0647,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",9.93,10.1399,0.1449,1.45,7283.972095,90,10.0664,{"date":395,"open":396,"high":397,"low":387,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",10.02,10.0332,9.995,-0.035,-0.35,9995.937359,132,10.0112,{"date":405,"open":201,"high":202,"low":201,"close":202,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",0.11,1.11,2541.055645,168,9.9832,{"date":412,"open":413,"high":191,"low":414,"close":212,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",9.905,9.9,0.02,0.2,9538.4704,122,9.9181,{"date":421,"open":422,"high":423,"low":422,"close":414,"change":424,"percent_change":425,"volume":426,"transactions":306,"vwap":427},"2026-08-24",9.84,9.925,0.01,0.1,2170.8208,9.9052,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",9.9002,10.009,9.88,9.89,0,4024.5652,101,9.9159,{"date":439,"open":414,"high":222,"low":440,"close":433,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",9.86,-0.13,-1.3,6036.344476,88,9.9034,{"date":447,"open":448,"high":448,"low":449,"close":396,"change":434,"percent_change":434,"volume":450,"transactions":451,"vwap":452},"2026-08-19",10.0999,10,6455.728495,232,10.049,{"date":454,"open":189,"high":455,"low":387,"close":396,"change":373,"percent_change":131,"volume":456,"transactions":457,"vwap":458},"2026-08-18",10.09,13501.384961,125,10.0053,{"date":460,"open":455,"high":461,"low":189,"close":189,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",10.145,-0.045,-0.45,9851.005522,157,10.0436,{"date":468,"open":469,"high":455,"low":440,"close":470,"change":471,"percent_change":156,"volume":472,"transactions":473,"vwap":474},"2026-08-14",9.975,10.025,0.035,5499.202213,247,9.9975,{"date":476,"open":22,"high":22,"low":222,"close":477,"change":478,"percent_change":373,"volume":479,"transactions":480,"vwap":481},"2026-08-13",9.99,0.004,3695.86704,63,10.053,{"date":483,"open":484,"high":448,"low":484,"close":485,"change":486,"percent_change":192,"volume":487,"transactions":488,"vwap":489},"2026-08-12",9.9675,9.986,0.036,12158.4683,118,10.0197,{"date":491,"open":492,"high":493,"low":492,"close":222,"change":494,"percent_change":126,"volume":495,"transactions":496,"vwap":497},"2026-08-11",9.871,9.965,0.0248,4468.938603,92,9.9292,{"date":499,"open":414,"high":449,"low":440,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":436,"vwap":504},"2026-08-10",9.9252,-0.0048,-0.05,5410.044993,9.9359,{"date":506,"open":507,"high":507,"low":414,"close":387,"change":424,"percent_change":425,"volume":508,"transactions":509,"vwap":510},"2026-08-07",9.9562,1284.99652,66,9.9351,{"date":512,"open":513,"high":189,"low":422,"close":212,"change":514,"percent_change":141,"volume":515,"transactions":516,"vwap":517},"2026-08-06",9.87,0.065,5817.4683,75,9.9329,{"date":519,"open":520,"high":433,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",9.85,9.81,9.855,0.095,0.97,2279.480585,78,9.8432,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":392,"vwap":536},"2026-08-04",9.866,9.9192,9.76,-0.16,-1.61,4296.7757,9.8412,{"date":538,"open":520,"high":212,"low":539,"close":212,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",9.83,0.09,0.92,2865.804503,431,9.8735,{"date":546,"open":547,"high":513,"low":532,"close":539,"change":548,"percent_change":290,"volume":549,"transactions":444,"vwap":550},"2026-07-31",9.79,0.0081,12827.577106,9.8392,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",9.74,9.8503,9.8219,0.0219,0.22,4581.4683,149,9.8366,{"date":562,"open":521,"high":432,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":496,"vwap":568},"2026-07-29",9.75,9.8,-0.1699,-1.7,9463.150698,9.8105,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",9.77,9.9699,0.123,1.25,2426.481104,91,9.8763,{"date":579,"open":432,"high":433,"low":547,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",9.846931,0.0269,0.27,2561.386602,70,9.8554,{"date":587,"open":387,"high":588,"low":589,"close":589,"change":116,"percent_change":233,"volume":590,"transactions":591,"vwap":592},"2026-07-24",9.97,9.82,5894.0539,141,9.8681,{"date":594,"open":387,"high":477,"low":539,"close":539,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",-0.22,-2.19,5138.321305,181,9.8797,{"date":601,"open":602,"high":199,"low":602,"close":199,"change":425,"percent_change":106,"volume":603,"transactions":604,"vwap":605},"2026-07-22",9.9412,918.5519,98,9.9798,{"date":607,"open":212,"high":449,"low":414,"close":222,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",-0.03,-0.3,7505.728286,187,9.9536,{"date":614,"open":414,"high":615,"low":414,"close":189,"change":116,"percent_change":233,"volume":616,"transactions":617,"vwap":618},"2026-07-20",10.23,15714.5539,142,10.1348,{"date":620,"open":621,"high":621,"low":189,"close":477,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":477},"2026-07-17",10.07,-0.04,-0.4,1600,{"date":626,"open":199,"high":627,"low":628,"close":202,"change":608,"percent_change":609,"volume":629,"transactions":9,"vwap":202},"2026-07-16",10.06,10.01,5400,{"date":631,"open":455,"high":22,"low":627,"close":627,"change":290,"percent_change":632,"volume":633,"transactions":9,"vwap":627},"2026-07-15",0.8,5300,{"date":635,"open":191,"high":627,"low":191,"close":189,"change":502,"percent_change":636,"volume":637,"transactions":9,"vwap":189},"2026-07-14",-0.5,1500,{"date":639,"open":231,"high":231,"low":477,"close":202,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":202},"2026-07-13",-0.12,-1.18,1700,{"date":644,"open":199,"high":239,"low":396,"close":231,"change":502,"percent_change":645,"volume":646,"transactions":9,"vwap":231},"2026-07-10",-0.49,7600,{"date":648,"open":328,"high":239,"low":328,"close":239,"change":424,"percent_change":425,"volume":633,"transactions":9,"vwap":239},"2026-07-09",{"date":650,"open":210,"high":221,"low":202,"close":242,"change":203,"percent_change":651,"volume":652,"transactions":9,"vwap":242},"2026-07-08",-0.68,1900,{"date":654,"open":22,"high":221,"low":22,"close":289,"change":655,"percent_change":656,"volume":642,"transactions":9,"vwap":289},"2026-07-07",0.19,1.89,{"date":658,"open":231,"high":231,"low":477,"close":621,"change":290,"percent_change":632,"volume":659,"transactions":9,"vwap":621},"2026-07-06",5500,{"date":661,"open":588,"high":662,"low":588,"close":477,"change":663,"percent_change":664,"volume":652,"transactions":9,"vwap":477},"2026-07-02",10.16,-0.26,-2.54,{"date":666,"open":667,"high":320,"low":231,"close":220,"change":425,"percent_change":668,"volume":669,"transactions":9,"vwap":220},"2026-07-01",10.21,0.99,5200,{"date":671,"open":627,"high":342,"low":189,"close":231,"change":640,"percent_change":672,"volume":673,"transactions":9,"vwap":231},"2026-06-30",-1.17,14800,{"date":675,"open":676,"high":676,"low":433,"close":221,"change":502,"percent_change":677,"volume":642,"transactions":9,"vwap":221},"2026-06-29",10.29,-0.48,{"date":679,"open":520,"high":320,"low":520,"close":320,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":320},"2026-06-26",0.43,4.35,12600,{"date":684,"open":199,"high":199,"low":433,"close":433,"change":533,"percent_change":685,"volume":178,"transactions":9,"vwap":433},"2026-06-25",-1.59,{"date":687,"open":396,"high":242,"low":414,"close":199,"change":203,"percent_change":204,"volume":178,"transactions":9,"vwap":199},"2026-06-24",{"date":689,"open":690,"high":691,"low":201,"close":691,"change":290,"percent_change":632,"volume":692,"transactions":9,"vwap":691},"2026-06-23",9.94,10.12,2700,{"date":694,"open":615,"high":615,"low":433,"close":695,"change":314,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-22",10.04,-1.86,4000,{"date":699,"open":433,"high":676,"low":564,"close":615,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":615},"2026-06-18",0.34,3.44,17500,{"date":704,"open":222,"high":449,"low":422,"close":433,"change":424,"percent_change":425,"volume":705,"transactions":9,"vwap":433},"2026-06-17",1100,{"date":707,"open":222,"high":449,"low":589,"close":432,"change":116,"percent_change":233,"volume":708,"transactions":9,"vwap":432},"2026-06-16",2400,{"date":710,"open":433,"high":365,"low":422,"close":433,"change":540,"percent_change":541,"volume":711,"transactions":9,"vwap":433},"2026-06-15",5900,{"date":713,"open":564,"high":690,"low":532,"close":564,"change":424,"percent_change":425,"volume":714,"transactions":9,"vwap":564},"2026-06-12",3500,{"date":716,"open":717,"high":520,"low":718,"close":547,"change":116,"percent_change":233,"volume":719,"transactions":9,"vwap":547},"2026-06-11",9.7,9.68,13400,{"date":721,"open":722,"high":201,"low":722,"close":564,"change":313,"percent_change":723,"volume":724,"transactions":9,"vwap":564},"2026-06-10",9.63,-0.2,6200,{"date":726,"open":387,"high":396,"low":589,"close":589,"change":441,"percent_change":727,"volume":728,"transactions":9,"vwap":589},"2026-06-09",-1.31,8700,{"date":730,"open":201,"high":628,"low":564,"close":222,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":222},"2026-06-08",0.17,1.74,7100,{"date":735,"open":564,"high":588,"low":736,"close":736,"change":313,"percent_change":723,"volume":737,"transactions":9,"vwap":736},"2026-06-05",9.78,5000,{"date":739,"open":365,"high":365,"low":564,"close":564,"change":233,"percent_change":740,"volume":741,"transactions":9,"vwap":564},"2026-06-04",-1.01,9900,{"date":743,"open":690,"high":695,"low":432,"close":414,"change":24,"percent_change":744,"volume":745,"transactions":9,"vwap":414},"2026-06-03",-0.8,11100,{"date":747,"open":477,"high":287,"low":387,"close":189,"change":213,"percent_change":748,"volume":637,"transactions":9,"vwap":189},"2026-06-02",0.71,{"date":750,"open":22,"high":22,"low":414,"close":201,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":201},"2026-06-01",-0.31,-3.03,6800,{"date":755,"open":22,"high":342,"low":695,"close":342,"change":280,"percent_change":64,"volume":637,"transactions":9,"vwap":342},"2026-05-29",{"date":757,"open":320,"high":251,"low":422,"close":22,"change":758,"percent_change":759,"volume":745,"transactions":9,"vwap":22},"2026-05-28",-0.29,-2.79,{"date":761,"open":259,"high":211,"low":320,"close":23,"change":373,"percent_change":762,"volume":763,"transactions":9,"vwap":23},"2026-05-27",0.39,23300,{"date":765,"open":259,"high":766,"low":200,"close":259,"change":263,"percent_change":57,"volume":767,"transactions":9,"vwap":259},"2026-05-26",10.6,13700,{"date":769,"open":239,"high":200,"low":242,"close":200,"change":416,"percent_change":770,"volume":646,"transactions":9,"vwap":200},"2026-05-22",1.98,{"date":772,"open":202,"high":279,"low":433,"close":22,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":22},"2026-05-21",-0.14,-1.37,10300,{"date":777,"open":690,"high":310,"low":690,"close":310,"change":146,"percent_change":778,"volume":779,"transactions":9,"vwap":310},"2026-05-20",3.23,14200,{"date":781,"open":231,"high":328,"low":212,"close":212,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":212},"2026-05-19",-0.21,-2.07,20300,{"date":786,"open":662,"high":662,"low":440,"close":287,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":287},"2026-05-18",0.21,2.12,7200,{"date":791,"open":449,"high":22,"low":212,"close":212,"change":608,"percent_change":609,"volume":792,"transactions":9,"vwap":212},"2026-05-15",3600,{"date":794,"open":422,"high":621,"low":422,"close":222,"change":540,"percent_change":795,"volume":796,"transactions":9,"vwap":222},"2026-05-14",0.91,4700,{"date":798,"open":449,"high":662,"low":440,"close":440,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":440},"2026-05-13",-0.33,-3.24,4400,{"date":803,"open":242,"high":242,"low":242,"close":242,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":242},"2026-05-12",0.03,0.3,500,{"date":808,"open":449,"high":242,"low":222,"close":662,"change":233,"percent_change":809,"volume":810,"transactions":9,"vwap":662},"2026-05-11",-0.97,27800,{"date":812,"open":239,"high":289,"low":231,"close":289,"change":111,"percent_change":813,"volume":814,"transactions":9,"vwap":289},"2026-05-08",0.59,3400,{"date":816,"open":449,"high":239,"low":449,"close":239,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":239},"2026-05-07",0.29,2.93,3000,{"date":821,"open":201,"high":242,"low":201,"close":201,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":201},"2026-05-06",-0.06,-0.6,6100,{"date":826,"open":588,"high":588,"low":588,"close":588,"change":263,"percent_change":827,"volume":828,"transactions":9,"vwap":588},"2026-05-05",0.5,800,{"date":830,"open":449,"high":210,"low":212,"close":212,"change":233,"percent_change":831,"volume":708,"transactions":9,"vwap":212},"2026-05-04",-1,{"date":833,"open":212,"high":396,"low":212,"close":396,"change":415,"percent_change":416,"volume":834,"transactions":9,"vwap":396},"2026-05-01",4800,{"date":836,"open":201,"high":449,"low":201,"close":449,"change":434,"percent_change":434,"volume":692,"transactions":9,"vwap":449},"2026-04-30",{"date":838,"open":736,"high":449,"low":736,"close":449,"change":557,"percent_change":839,"volume":840,"transactions":9,"vwap":449},"2026-04-29",2.25,7300,{"date":842,"open":563,"high":432,"low":563,"close":736,"change":415,"percent_change":416,"volume":843,"transactions":9,"vwap":736},"2026-04-28",18300,{"date":845,"open":212,"high":212,"low":563,"close":532,"change":252,"percent_change":336,"volume":624,"transactions":9,"vwap":532},"2026-04-27",{"date":847,"open":717,"high":513,"low":717,"close":513,"change":822,"percent_change":823,"volume":848,"transactions":9,"vwap":513},"2026-04-24",900,{"date":850,"open":387,"high":387,"low":387,"close":387,"change":434,"percent_change":434,"volume":851,"transactions":9,"vwap":387},"2026-04-23",14,{"date":853,"open":387,"high":387,"low":387,"close":387,"change":116,"percent_change":233,"volume":806,"transactions":9,"vwap":387},"2026-04-22",{"date":855,"open":513,"high":222,"low":564,"close":690,"change":425,"percent_change":93,"volume":856,"transactions":9,"vwap":690},"2026-04-21",1800,{"date":858,"open":222,"high":222,"low":422,"close":422,"change":533,"percent_change":859,"volume":652,"transactions":9,"vwap":422},"2026-04-20",-1.6,{"date":861,"open":414,"high":449,"low":414,"close":449,"change":862,"percent_change":863,"volume":792,"transactions":9,"vwap":449},"2026-04-17",0.18,1.83,{"date":865,"open":433,"high":433,"low":547,"close":589,"change":313,"percent_change":723,"volume":866,"transactions":9,"vwap":589},"2026-04-16",7000,{"date":868,"open":414,"high":414,"low":717,"close":422,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":422},"2026-04-15",-0.09,-0.91,12400,{"date":873,"open":477,"high":477,"low":212,"close":387,"change":203,"percent_change":874,"volume":875,"transactions":9,"vwap":387},"2026-04-14",-0.7,3300,{"date":877,"open":449,"high":449,"low":449,"close":449,"change":425,"percent_change":106,"volume":878,"transactions":9,"vwap":449},"2026-04-13",1200,{"date":880,"open":520,"high":222,"low":520,"close":414,"change":321,"percent_change":881,"volume":882,"transactions":9,"vwap":414},"2026-04-10",1.33,5700,{"date":884,"open":432,"high":432,"low":571,"close":571,"change":434,"percent_change":434,"volume":885,"transactions":9,"vwap":571},"2026-04-09",1300,{"date":887,"open":589,"high":201,"low":571,"close":571,"change":373,"percent_change":888,"volume":889,"transactions":9,"vwap":571},"2026-04-08",0.41,3700,{"date":891,"open":892,"high":553,"low":892,"close":893,"change":540,"percent_change":894,"volume":889,"transactions":9,"vwap":893},"2026-04-07",9.62,9.73,0.93,{"date":896,"open":563,"high":513,"low":897,"close":897,"change":252,"percent_change":898,"volume":834,"transactions":9,"vwap":897},"2026-04-06",9.64,-1.13,{"date":900,"open":563,"high":432,"low":901,"close":563,"change":502,"percent_change":902,"volume":903,"transactions":9,"vwap":563},"2026-04-02",9.72,-0.51,147600,{"date":905,"open":563,"high":422,"low":553,"close":564,"change":263,"percent_change":906,"volume":907,"transactions":9,"vwap":564},"2026-04-01",0.51,18800,{"date":909,"open":910,"high":422,"low":911,"close":563,"change":425,"percent_change":912,"volume":913,"transactions":9,"vwap":563},"2026-03-31",9.65,9.55,1.04,13300,{"date":915,"open":911,"high":910,"low":916,"close":910,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":910},"2026-03-30",9.49,0.14,1.47,2100,{"date":921,"open":922,"high":923,"low":924,"close":922,"change":24,"percent_change":925,"volume":753,"transactions":9,"vwap":922},"2026-03-27",9.51,9.6,9.45,-0.83,{"date":927,"open":422,"high":422,"low":928,"close":929,"change":297,"percent_change":244,"volume":930,"transactions":9,"vwap":929},"2026-03-26",9.5,9.59,8000,{"date":932,"open":422,"high":520,"low":929,"close":532,"change":787,"percent_change":933,"volume":934,"transactions":9,"vwap":532},"2026-03-25",2.2,8600,{"date":936,"open":547,"high":422,"low":911,"close":911,"change":441,"percent_change":937,"volume":938,"transactions":9,"vwap":911},"2026-03-24",-1.34,5800,{"date":940,"open":941,"high":589,"low":942,"close":718,"change":762,"percent_change":943,"volume":944,"transactions":9,"vwap":718},"2026-03-23",9.54,9.48,4.2,7500,{"date":946,"open":433,"high":433,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-20",9.29,-0.46,-4.72,32100,{"date":952,"open":422,"high":422,"low":563,"close":563,"change":290,"percent_change":953,"volume":624,"transactions":9,"vwap":563},"2026-03-19",0.83,{"date":955,"open":520,"high":432,"low":956,"close":956,"change":203,"percent_change":957,"volume":697,"transactions":9,"vwap":956},"2026-03-18",9.67,-0.72,{"date":959,"open":718,"high":690,"low":718,"close":553,"change":804,"percent_change":960,"volume":792,"transactions":9,"vwap":553},"2026-03-17",0.31,{"date":962,"open":963,"high":222,"low":923,"close":964,"change":313,"percent_change":782,"volume":875,"transactions":9,"vwap":964},"2026-03-16",9.61,9.71,{"date":966,"open":433,"high":433,"low":893,"close":893,"change":415,"percent_change":787,"volume":919,"transactions":9,"vwap":893},"2026-03-13",{"date":968,"open":627,"high":627,"low":969,"close":964,"change":758,"percent_change":970,"volume":971,"transactions":9,"vwap":964},"2026-03-12",9.53,-2.9,13100,{"date":973,"open":202,"high":202,"low":477,"close":449,"change":974,"percent_change":975,"volume":178,"transactions":9,"vwap":449},"2026-03-11",0.16,1.63,{"date":977,"open":477,"high":396,"low":422,"close":422,"change":313,"percent_change":723,"volume":737,"transactions":9,"vwap":422},"2026-03-10",{"date":979,"open":22,"high":22,"low":422,"close":440,"change":233,"percent_change":831,"volume":737,"transactions":9,"vwap":440},"2026-03-09",{"date":981,"open":22,"high":328,"low":222,"close":191,"change":723,"percent_change":982,"volume":983,"transactions":9,"vwap":191},"2026-03-06",-1.97,6500,{"date":985,"open":287,"high":200,"low":287,"close":662,"change":425,"percent_change":668,"volume":840,"transactions":9,"vwap":662},"2026-03-05",{"date":987,"open":199,"high":231,"low":414,"close":627,"change":373,"percent_change":131,"volume":988,"transactions":9,"vwap":627},"2026-03-04",12500,{"date":990,"open":520,"high":231,"low":520,"close":396,"change":425,"percent_change":106,"volume":991,"transactions":9,"vwap":396},"2026-03-03",8500,{"date":993,"open":199,"high":328,"low":589,"close":212,"change":441,"percent_change":994,"volume":995,"transactions":9,"vwap":212},"2026-03-02",-1.29,14700,{"date":997,"open":201,"high":279,"low":433,"close":199,"change":917,"percent_change":998,"volume":999,"transactions":9,"vwap":199},"2026-02-27",1.41,8300,{"date":1001,"open":571,"high":231,"low":571,"close":201,"change":1002,"percent_change":1003,"volume":719,"transactions":9,"vwap":201},"2026-02-26",0.15,1.54,{"date":1005,"open":432,"high":414,"low":532,"close":532,"change":233,"percent_change":740,"volume":1006,"transactions":9,"vwap":532},"2026-02-25",1400,{"date":1008,"open":201,"high":588,"low":440,"close":440,"change":434,"percent_change":434,"volume":814,"transactions":9,"vwap":440},"2026-02-24",{"date":1010,"open":191,"high":191,"low":440,"close":440,"change":869,"percent_change":1011,"volume":1012,"transactions":9,"vwap":440},"2026-02-23",-0.9,3800,{"date":1014,"open":222,"high":662,"low":212,"close":222,"change":434,"percent_change":434,"volume":1015,"transactions":9,"vwap":222},"2026-02-20",7800,{"date":1017,"open":414,"high":199,"low":513,"close":222,"change":116,"percent_change":233,"volume":637,"transactions":9,"vwap":222},"2026-02-19",{"date":1019,"open":621,"high":210,"low":432,"close":191,"change":640,"percent_change":1020,"volume":1021,"transactions":9,"vwap":191},"2026-02-18",-1.19,10800,{"date":1023,"open":455,"high":615,"low":387,"close":365,"change":415,"percent_change":416,"volume":1024,"transactions":9,"vwap":365},"2026-02-17",9700,{"date":1026,"open":695,"high":615,"low":449,"close":627,"change":415,"percent_change":416,"volume":1027,"transactions":9,"vwap":627},"2026-02-13",10900,{"date":1029,"open":455,"high":221,"low":901,"close":695,"change":213,"percent_change":214,"volume":1030,"transactions":9,"vwap":695},"2026-02-12",30700,{"date":1032,"open":210,"high":328,"low":212,"close":588,"change":773,"percent_change":1033,"volume":934,"transactions":9,"vwap":588},"2026-02-11",-1.38,{"date":1035,"open":1036,"high":1036,"low":279,"close":279,"change":263,"percent_change":827,"volume":1037,"transactions":9,"vwap":279},"2026-02-10",10.34,2500,{"date":1039,"open":564,"high":220,"low":923,"close":627,"change":862,"percent_change":1040,"volume":1041,"transactions":9,"vwap":627},"2026-02-09",1.82,24900,{"date":1043,"open":201,"high":202,"low":589,"close":432,"change":862,"percent_change":1044,"volume":1045,"transactions":9,"vwap":432},"2026-02-06",1.86,6000,{"date":1047,"open":628,"high":239,"low":717,"close":717,"change":463,"percent_change":1048,"volume":1049,"transactions":9,"vwap":717},"2026-02-05",-4.43,31000,{"date":1051,"open":695,"high":239,"low":387,"close":231,"change":1002,"percent_change":1052,"volume":1053,"transactions":9,"vwap":231},"2026-02-04",1.5,21400,{"date":1055,"open":365,"high":287,"low":563,"close":449,"change":441,"percent_change":1056,"volume":1057,"transactions":9,"vwap":449},"2026-02-03",-1.28,34800,{"date":1059,"open":667,"high":310,"low":956,"close":287,"change":252,"percent_change":1060,"volume":1061,"transactions":9,"vwap":287},"2026-02-02",-1.07,56700,{"date":1063,"open":242,"high":1036,"low":414,"close":310,"change":252,"percent_change":1064,"volume":1065,"transactions":9,"vwap":310},"2026-01-30",-1.06,29000,{"date":1067,"open":320,"high":1068,"low":667,"close":259,"change":608,"percent_change":758,"volume":1069,"transactions":9,"vwap":259},"2026-01-29",10.4,33300,{"date":1071,"open":1072,"high":1073,"low":1036,"close":270,"change":243,"percent_change":566,"volume":1074,"transactions":9,"vwap":270},"2026-01-28",10.79,10.83,28500,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":314,"percent_change":1080,"volume":814,"transactions":9,"vwap":1079},"2026-01-27",10.87,10.44,10.56,-1.77,{"date":1082,"open":1083,"high":1077,"low":1084,"close":1085,"change":416,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-01-26",10.69,10.58,10.75,1.9,8900,{"date":1089,"open":211,"high":1090,"low":211,"close":230,"change":424,"percent_change":540,"volume":724,"transactions":9,"vwap":230},"2026-01-23",10.76,{"date":1092,"open":259,"high":1093,"low":259,"close":1093,"change":416,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-01-22",10.54,1.93,10600,{"date":1097,"open":320,"high":262,"low":200,"close":1036,"change":655,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1036},"2026-01-21",1.87,8200,{"date":1101,"open":667,"high":200,"low":628,"close":231,"change":203,"percent_change":651,"volume":1102,"transactions":9,"vwap":231},"2026-01-20",21200,{"date":1104,"open":200,"high":240,"low":342,"close":342,"change":773,"percent_change":1105,"volume":834,"transactions":9,"vwap":342},"2026-01-16",-1.35,{"date":1107,"open":288,"high":262,"low":220,"close":240,"change":213,"percent_change":304,"volume":1108,"transactions":9,"vwap":240},"2026-01-15",14600,{"date":1110,"open":521,"high":676,"low":563,"close":676,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":676},"2026-01-14",0.58,5.97,28900,{"date":1115,"open":892,"high":520,"low":963,"close":964,"change":424,"percent_change":425,"volume":1116,"transactions":9,"vwap":964},"2026-01-13",11200,{"date":1118,"open":564,"high":212,"low":1119,"close":717,"change":595,"percent_change":1120,"volume":1121,"transactions":9,"vwap":717},"2026-01-12",9.69,-2.22,7700,{"date":1123,"open":455,"high":455,"low":923,"close":212,"change":608,"percent_change":609,"volume":1124,"transactions":9,"vwap":212},"2026-01-09",52000,{"date":1126,"open":521,"high":222,"low":717,"close":222,"change":731,"percent_change":732,"volume":1127,"transactions":9,"vwap":222},"2026-01-08",3200,{"date":1129,"open":1119,"high":564,"low":722,"close":736,"change":321,"percent_change":1130,"volume":1131,"transactions":9,"vwap":736},"2026-01-07",1.35,15300,{"date":1133,"open":893,"high":571,"low":923,"close":910,"change":263,"percent_change":1134,"volume":1135,"transactions":9,"vwap":910},"2026-01-06",0.52,30100,{"date":1137,"open":910,"high":199,"low":1138,"close":923,"change":622,"percent_change":1139,"volume":1140,"transactions":9,"vwap":923},"2026-01-05",9.42,-0.41,75500,{"date":1142,"open":923,"high":1119,"low":924,"close":897,"change":373,"percent_change":1143,"volume":1144,"transactions":9,"vwap":897},"2026-01-02",0.42,2800,{"date":1146,"open":1147,"high":717,"low":1148,"close":923,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":923},"2025-12-31",9.37,9.3,0.23,2.45,41000,{"date":1153,"open":1154,"high":893,"low":1154,"close":1147,"change":622,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1147},"2025-12-30",9.35,-0.43,23800,{"date":1158,"open":1159,"high":422,"low":1154,"close":1160,"change":502,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2025-12-29",9.4,9.41,-0.53,34000,{"date":1164,"open":1165,"high":547,"low":1166,"close":1167,"change":280,"percent_change":322,"volume":1168,"transactions":9,"vwap":1167},"2025-12-26",9.36,9.26,9.46,100300,{"date":1170,"open":911,"high":901,"low":1171,"close":1172,"change":252,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2025-12-24",9.21,9.34,-1.16,47100,{"date":1176,"open":929,"high":929,"low":1154,"close":924,"change":415,"percent_change":787,"volume":882,"transactions":9,"vwap":924},"2025-12-23",{"date":1178,"open":1179,"high":1180,"low":1172,"close":1181,"change":1149,"percent_change":1182,"volume":733,"transactions":9,"vwap":1181},"2025-12-22",9.39,9.47,9.43,2.5,{"date":1184,"open":718,"high":718,"low":1185,"close":1185,"change":609,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2025-12-19",9.2,-3.16,19800,{"date":1189,"open":928,"high":564,"low":1147,"close":928,"change":434,"percent_change":434,"volume":1190,"transactions":9,"vwap":928},"2025-12-18",17400,{"date":1192,"open":941,"high":563,"low":928,"close":928,"change":425,"percent_change":1193,"volume":1194,"transactions":9,"vwap":928},"2025-12-17",1.06,6700,{"date":1196,"open":1167,"high":910,"low":1165,"close":1159,"change":373,"percent_change":680,"volume":1197,"transactions":9,"vwap":1159},"2025-12-16",9200,{"date":1199,"open":191,"high":365,"low":1154,"close":1165,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1165},"2025-12-15",-0.59,-5.93,35000,{"date":1204,"open":239,"high":239,"low":222,"close":222,"change":243,"percent_change":1205,"volume":1206,"transactions":9,"vwap":222},"2025-12-12",-1.78,17800,{"date":1208,"open":414,"high":328,"low":513,"close":287,"change":425,"percent_change":50,"volume":1209,"transactions":9,"vwap":287},"2025-12-11",47200,{"date":1211,"open":365,"high":200,"low":201,"close":202,"change":622,"percent_change":623,"volume":840,"transactions":9,"vwap":202},"2025-12-10",{"date":1213,"open":449,"high":22,"low":414,"close":621,"change":434,"percent_change":434,"volume":1214,"transactions":9,"vwap":621},"2025-12-09",5100,{"date":1216,"open":422,"high":239,"low":422,"close":621,"change":213,"percent_change":214,"volume":629,"transactions":9,"vwap":621},"2025-12-08",{"date":1218,"open":270,"high":1219,"low":449,"close":449,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":449},"2025-12-05",10.42,-0.38,-3.66,8400,{"date":1224,"open":521,"high":270,"low":1225,"close":270,"change":263,"percent_change":264,"volume":1226,"transactions":9,"vwap":270},"2025-12-04",9.33,55100,{"date":1228,"open":1036,"high":1036,"low":328,"close":1229,"change":731,"percent_change":1230,"volume":1127,"transactions":9,"vwap":1229},"2025-12-03",10.33,1.67,{"date":1232,"open":20,"high":20,"low":422,"close":662,"change":424,"percent_change":425,"volume":714,"transactions":9,"vwap":662},"2025-12-02",{"date":1234,"open":396,"high":200,"low":513,"close":231,"change":804,"percent_change":805,"volume":1235,"transactions":9,"vwap":231},"2025-12-01",4900,{"date":1237,"open":200,"high":200,"low":691,"close":691,"change":663,"percent_change":1238,"volume":828,"transactions":9,"vwap":691},"2025-11-28",-2.5,{"date":1240,"open":22,"high":23,"low":212,"close":270,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":270},"2025-11-26",0.28,2.77,18200,{"date":1245,"open":22,"high":22,"low":477,"close":22,"change":321,"percent_change":1246,"volume":1247,"transactions":9,"vwap":22},"2025-11-25",1.3,2900,{"date":1249,"open":628,"high":695,"low":212,"close":588,"change":233,"percent_change":1250,"volume":834,"transactions":9,"vwap":588},"2025-11-24",-0.99,{"date":1252,"open":440,"high":365,"low":422,"close":621,"change":822,"percent_change":1200,"volume":1253,"transactions":9,"vwap":621},"2025-11-21",13200,{"date":1255,"open":455,"high":231,"low":690,"close":287,"change":290,"percent_change":632,"volume":692,"transactions":9,"vwap":287},"2025-11-20",{"date":1257,"open":191,"high":455,"low":212,"close":199,"change":424,"percent_change":425,"volume":697,"transactions":9,"vwap":199},"2025-11-19",{"date":1259,"open":520,"high":232,"low":589,"close":695,"change":373,"percent_change":131,"volume":1260,"transactions":9,"vwap":695},"2025-11-18",16600,{"date":1262,"open":440,"high":621,"low":440,"close":449,"change":24,"percent_change":1263,"volume":1264,"transactions":9,"vwap":449},"2025-11-17",-0.79,7900,{"date":1266,"open":695,"high":667,"low":695,"close":365,"change":540,"percent_change":71,"volume":637,"transactions":9,"vwap":365},"2025-11-14",{"date":1268,"open":191,"high":449,"low":387,"close":477,"change":213,"percent_change":748,"volume":642,"transactions":9,"vwap":477},"2025-11-13",{"date":1270,"open":588,"high":365,"low":432,"close":212,"change":297,"percent_change":1271,"volume":669,"transactions":9,"vwap":212},"2025-11-12",-1.68,{"date":1273,"open":202,"high":328,"low":202,"close":455,"change":608,"percent_change":609,"volume":882,"transactions":9,"vwap":455},"2025-11-11",{"date":1275,"open":539,"high":667,"low":539,"close":691,"change":731,"percent_change":1276,"volume":1277,"transactions":9,"vwap":691},"2025-11-10",1.71,14000,{"date":1279,"open":901,"high":191,"low":717,"close":222,"change":1002,"percent_change":1280,"volume":889,"transactions":9,"vwap":222},"2025-11-07",1.53,{"date":1282,"open":387,"high":387,"low":563,"close":564,"change":622,"percent_change":1139,"volume":792,"transactions":9,"vwap":564},"2025-11-06",{"date":1284,"open":1172,"high":422,"low":1172,"close":422,"change":787,"percent_change":1285,"volume":1286,"transactions":9,"vwap":422},"2025-11-05",2.18,2200,{"date":1288,"open":1138,"high":589,"low":1138,"close":722,"change":203,"percent_change":957,"volume":1289,"transactions":9,"vwap":722},"2025-11-04",19000,{"date":1291,"open":563,"high":521,"low":897,"close":717,"change":252,"percent_change":1292,"volume":991,"transactions":9,"vwap":717},"2025-11-03",-1.12,{"date":1294,"open":722,"high":521,"low":929,"close":521,"change":424,"percent_change":425,"volume":882,"transactions":9,"vwap":521},"2025-10-31",{"date":1296,"open":1180,"high":422,"low":1154,"close":564,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":564},"2025-10-30",0.46,4.93,11900,{"date":1301,"open":910,"high":910,"low":1172,"close":1172,"change":314,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1172},"2025-10-29",-1.99,16700,{"date":1305,"open":422,"high":433,"low":969,"close":969,"change":313,"percent_change":782,"volume":1099,"transactions":9,"vwap":969},"2025-10-28",{"date":1307,"open":1154,"high":923,"low":1308,"close":911,"change":424,"percent_change":425,"volume":1309,"transactions":9,"vwap":911},"2025-10-27",9.13,9500,{"date":1311,"open":1159,"high":941,"low":1225,"close":941,"change":787,"percent_change":839,"volume":814,"transactions":9,"vwap":941},"2025-10-24",{"date":1313,"open":929,"high":929,"low":1314,"close":1225,"change":203,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1225},"2025-10-23",9.22,-0.74,11600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1159,"change":680,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1159},"2025-10-22",9.18,9.52,9.1,4.79,26700,{"date":1325,"open":736,"high":433,"low":30,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-10-21",8.97,-0.93,-9.39,88500,{"date":1331,"open":628,"high":628,"low":422,"close":414,"change":297,"percent_change":1332,"volume":1333,"transactions":9,"vwap":414},"2025-10-20",-1.69,6400,{"date":1335,"open":532,"high":621,"low":532,"close":621,"change":415,"percent_change":416,"volume":806,"transactions":9,"vwap":621},"2025-10-17",{"date":1337,"open":449,"high":455,"low":520,"close":199,"change":263,"percent_change":827,"volume":1037,"transactions":9,"vwap":199},"2025-10-16",{"date":1339,"open":396,"high":396,"low":564,"close":449,"change":416,"percent_change":1340,"volume":1341,"transactions":9,"vwap":449},"2025-10-15",2.04,12900,{"date":1343,"open":201,"high":455,"low":892,"close":564,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":564},"2025-10-14",-0.42,-4.11,10500,{"date":1348,"open":1349,"high":29,"low":342,"close":342,"change":663,"percent_change":1350,"volume":1351,"transactions":9,"vwap":342},"2025-10-13",10.46,-2.48,26400,{"date":1353,"open":1354,"high":1355,"low":259,"close":262,"change":804,"percent_change":817,"volume":938,"transactions":9,"vwap":262},"2025-10-10",10.64,10.67,{"date":1357,"open":1349,"high":766,"low":1358,"close":1358,"change":869,"percent_change":1359,"volume":652,"transactions":9,"vwap":1358},"2025-10-09",10.45,-0.85,{"date":1361,"open":1354,"high":1362,"low":1349,"close":1093,"change":373,"percent_change":151,"volume":801,"transactions":9,"vwap":1093},"2025-10-08",10.68,{"date":1364,"open":1365,"high":1362,"low":1366,"close":211,"change":233,"percent_change":1367,"volume":1235,"transactions":9,"vwap":211},"2025-10-07",10.49,10.41,-0.94,{"date":1369,"open":766,"high":1370,"low":251,"close":766,"change":233,"percent_change":1327,"volume":1371,"transactions":9,"vwap":766},"2025-10-06",10.82,43300,{"date":1373,"open":1219,"high":1374,"low":539,"close":1375,"change":805,"percent_change":1376,"volume":988,"transactions":9,"vwap":1375},"2025-10-03",10.8,10.7,2.88,{"date":1378,"open":1374,"high":1374,"low":1068,"close":1068,"change":116,"percent_change":233,"volume":652,"transactions":9,"vwap":1068},"2025-10-02",{"date":1380,"open":262,"high":1073,"low":259,"close":1366,"change":622,"percent_change":1220,"volume":692,"transactions":9,"vwap":1366},"2025-10-01",{"date":1382,"open":1366,"high":1083,"low":1229,"close":1358,"change":313,"percent_change":314,"volume":714,"transactions":9,"vwap":1358},"2025-09-30",{"date":1384,"open":1385,"high":1386,"low":691,"close":250,"change":751,"percent_change":1387,"volume":950,"transactions":9,"vwap":250},"2025-09-29",10.73,10.88,-2.88,{"date":1389,"open":1390,"high":1391,"low":1078,"close":1392,"change":822,"percent_change":1393,"volume":629,"transactions":9,"vwap":1392},"2025-09-26",10.98,11.19,10.78,-0.55,{"date":1395,"open":1078,"high":29,"low":1078,"close":1396,"change":1397,"percent_change":1398,"volume":875,"transactions":9,"vwap":1396},"2025-09-25",10.84,0.53,5.14,{"date":1400,"open":1358,"high":1401,"low":288,"close":20,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":20},"2025-09-24",10.93,-0.25,-2.37,29700,{"date":1406,"open":1077,"high":1407,"low":1036,"close":1079,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1079},"2025-09-23",11.17,-0.34,-3.12,24700,{"date":1412,"open":1413,"high":1414,"low":1090,"close":1415,"change":773,"percent_change":1416,"volume":1116,"transactions":9,"vwap":1415},"2025-09-22",10.89,11.13,10.9,-1.27,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":622,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-09-19",11.08,11.49,11,11.04,-0.36,24000,{"date":1426,"open":1427,"high":1427,"low":1419,"close":1419,"change":948,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1419},"2025-09-18",11.65,-3.99,9400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":243,"percent_change":1435,"volume":983,"transactions":9,"vwap":1434},"2025-09-17",11.7,12.03,11.54,-1.54,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":822,"percent_change":902,"volume":1441,"transactions":9,"vwap":1440},"2025-09-16",11.36,12,11.72,4300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":655,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-09-15",11.6,12.3,11.57,11.78,1.64,7400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":297,"percent_change":1456,"volume":814,"transactions":9,"vwap":1455},"2025-09-12",11.81,11.92,11.56,11.59,-1.45,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":313,"percent_change":297,"volume":882,"transactions":9,"vwap":1461},"2025-09-11",11.61,12.12,11.76,{"date":1463,"open":1433,"high":1464,"low":1447,"close":1447,"change":640,"percent_change":740,"volume":1465,"transactions":9,"vwap":1447},"2025-09-10",12.25,3900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":243,"percent_change":1472,"volume":1214,"transactions":9,"vwap":1471},"2025-09-09",11.83,12.1,11.51,11.9,-1.49,{"date":1474,"open":1475,"high":1475,"low":1427,"close":1476,"change":24,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-09-08",12.4,12.08,-0.66,3100,{"date":1480,"open":1481,"high":1482,"low":1453,"close":1483,"change":758,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-09-05",12.17,12.68,12.16,-2.33,32500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":862,"percent_change":918,"volume":1492,"transactions":9,"vwap":1491},"2025-09-04",12.41,13,12.05,12.45,30200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1134,"percent_change":1499,"volume":646,"transactions":9,"vwap":1498},"2025-09-03",11.98,12.65,11.86,12.27,4.43,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":213,"percent_change":17,"volume":1235,"transactions":9,"vwap":1504},"2025-09-02",11.55,11.91,11.75,{"date":1506,"open":1432,"high":1507,"low":1508,"close":1508,"change":540,"percent_change":136,"volume":819,"transactions":9,"vwap":1508},"2025-08-29",12.24,11.68,{"date":1510,"open":1502,"high":1432,"low":1502,"close":1455,"change":917,"percent_change":1511,"volume":792,"transactions":9,"vwap":1455},"2025-08-28",1.22,{"date":1513,"open":1514,"high":1420,"low":1413,"close":1515,"change":540,"percent_change":291,"volume":1478,"transactions":9,"vwap":1515},"2025-08-27",11.32,11.45,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1438,"change":416,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1438},"2025-08-26",11.31,11.74,11.01,1.79,5600,{"date":1524,"open":1422,"high":1525,"low":1422,"close":1526,"change":313,"percent_change":243,"volume":950,"transactions":9,"vwap":1526},"2025-08-25",11.38,11.16,{"date":1528,"open":1529,"high":1530,"low":1386,"close":1531,"change":974,"percent_change":390,"volume":889,"transactions":9,"vwap":1531},"2025-08-22",11.03,11.47,11.18,{"date":1533,"open":1531,"high":1534,"low":29,"close":29,"change":223,"percent_change":937,"volume":708,"transactions":9,"vwap":29},"2025-08-21",11.2,{"date":1536,"open":1414,"high":1537,"low":1538,"close":1407,"change":622,"percent_change":1423,"volume":944,"transactions":9,"vwap":1407},"2025-08-20",11.27,11.06,{"date":1540,"open":1534,"high":1518,"low":1541,"close":1542,"change":1241,"percent_change":1543,"volume":1253,"transactions":9,"vwap":1542},"2025-08-19",10.92,11.21,2.56,{"date":1545,"open":1355,"high":1542,"low":1355,"close":1401,"change":1546,"percent_change":1547,"volume":866,"transactions":9,"vwap":1401},"2025-08-18",0.26,2.44,{"date":1549,"open":1375,"high":1520,"low":1365,"close":1355,"change":608,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1355},"2025-08-15",-0.28,8800,{"date":1553,"open":1375,"high":1396,"low":1079,"close":1375,"change":434,"percent_change":434,"volume":934,"transactions":9,"vwap":1375},"2025-08-14",{"date":1555,"open":1362,"high":1073,"low":1556,"close":1375,"change":373,"percent_change":151,"volume":1557,"transactions":9,"vwap":1375},"2025-08-13",10.57,28400,{"date":1559,"open":1362,"high":1534,"low":1093,"close":1560,"change":321,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-08-12",10.66,1.23,29900,{"date":1564,"open":1565,"high":1421,"low":1219,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-08-11",10.95,10.53,-0.96,-8.36,28600,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1420,"change":751,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1420},"2025-08-08",12.5,11.48,-2.63,17900,{"date":1577,"open":1439,"high":1578,"low":1579,"close":1580,"change":1393,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-08-07",12.55,10.51,11.8,-4.45,28800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1550,"percent_change":1120,"volume":819,"transactions":9,"vwap":1588},"2025-08-06",12.15,12.86,11.97,12.35,{"date":1590,"open":1591,"high":1592,"low":1439,"close":1593,"change":533,"percent_change":1594,"volume":714,"transactions":9,"vwap":1593},"2025-08-05",12.64,12.75,12.63,-1.25,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":762,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-08-04",12.19,12.79,3.15,9600,{"date":1602,"open":1603,"high":1603,"low":1427,"close":1475,"change":1604,"percent_change":1605,"volume":697,"transactions":9,"vwap":1475},"2025-08-01",12.67,-0.32,-2.52,{"date":1607,"open":1598,"high":1598,"low":1608,"close":1609,"change":203,"percent_change":1393,"volume":642,"transactions":9,"vwap":1609},"2025-07-31",12.14,12.72,{"date":1611,"open":1593,"high":1612,"low":1439,"close":1598,"change":540,"percent_change":748,"volume":714,"transactions":9,"vwap":1598},"2025-07-30",12.96,{"date":1614,"open":1592,"high":1615,"low":1578,"close":1616,"change":280,"percent_change":1617,"volume":624,"transactions":9,"vwap":1616},"2025-07-29",13.01,12.7,0.95,{"date":1619,"open":1620,"high":180,"low":1475,"close":1621,"change":751,"percent_change":1622,"volume":1015,"transactions":9,"vwap":1621},"2025-07-28",13.1,12.58,-2.4,{"date":1624,"open":1625,"high":1489,"low":1625,"close":1626,"change":1149,"percent_change":1040,"volume":1627,"transactions":9,"vwap":1626},"2025-07-25",12.6,12.89,15400,{"date":1629,"open":1630,"high":1489,"low":1445,"close":1631,"change":1550,"percent_change":1632,"volume":934,"transactions":9,"vwap":1631},"2025-07-24",12.44,12.66,-2.16,{"date":1634,"open":1592,"high":1635,"low":1482,"close":1636,"change":192,"percent_change":1637,"volume":1346,"transactions":9,"vwap":1636},"2025-07-23",13.02,12.94,2.86,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1621,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1621},"2025-07-22",12.83,13.06,12.33,-0.24,-1.87,10700,{"date":1647,"open":1648,"high":1489,"low":1649,"close":1649,"change":213,"percent_change":1650,"volume":1253,"transactions":9,"vwap":1649},"2025-07-21",12.87,12.82,0.55,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1592,"change":804,"percent_change":1656,"volume":1024,"transactions":9,"vwap":1592},"2025-07-18",12.9,13.07,12.54,0.24,{"date":1658,"open":1659,"high":1648,"low":1469,"close":1609,"change":1143,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1609},"2025-07-17",12.46,3.41,6300,{"date":1663,"open":1664,"high":1445,"low":1444,"close":1445,"change":862,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1445},"2025-07-16",11.69,1.49,2300,{"date":1668,"open":1490,"high":1460,"low":1439,"close":1460,"change":24,"percent_change":1477,"volume":1286,"transactions":9,"vwap":1460},"2025-07-15",{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":203,"percent_change":1675,"volume":1222,"transactions":9,"vwap":1674},"2025-07-14",12.21,12.42,12.01,12.2,-0.57,{"date":1677,"open":1678,"high":1678,"low":1673,"close":1498,"change":313,"percent_change":533,"volume":714,"transactions":9,"vwap":1498},"2025-07-11",12.29,{"date":1680,"open":1681,"high":1626,"low":1678,"close":1678,"change":1161,"percent_change":1682,"volume":1197,"transactions":9,"vwap":1678},"2025-07-10",12.84,-4.13,{"date":1684,"open":1685,"high":1685,"low":1659,"close":1649,"change":416,"percent_change":1686,"volume":840,"transactions":9,"vwap":1649},"2025-07-09",13.09,1.58,{"date":1688,"open":1655,"high":1636,"low":1488,"close":1689,"change":608,"percent_change":1643,"volume":1264,"transactions":9,"vwap":1689},"2025-07-08",12.62,{"date":1691,"open":1626,"high":1626,"low":1692,"close":1496,"change":805,"percent_change":1693,"volume":1441,"transactions":9,"vwap":1496},"2025-07-07",12.59,2.43,{"date":1695,"open":1482,"high":1482,"low":1588,"close":1588,"change":799,"percent_change":1696,"volume":642,"transactions":9,"vwap":1588},"2025-07-03",-2.6,{"date":1698,"open":1625,"high":1616,"low":1464,"close":1482,"change":974,"percent_change":322,"volume":834,"transactions":9,"vwap":1482},"2025-07-02",{"date":1700,"open":1692,"high":1701,"low":1702,"close":1702,"change":24,"percent_change":1703,"volume":1127,"transactions":9,"vwap":1702},"2025-07-01",12.73,12.52,-0.63,{"date":1705,"open":1572,"high":1625,"low":1439,"close":1625,"change":425,"percent_change":632,"volume":934,"transactions":9,"vwap":1625},"2025-06-30",{"date":1707,"open":1708,"high":1702,"low":1504,"close":1572,"change":1650,"percent_change":1709,"volume":1316,"transactions":9,"vwap":1572},"2025-06-27",11.95,4.6,{"date":1711,"open":1712,"high":1460,"low":1713,"close":1708,"change":424,"percent_change":290,"volume":934,"transactions":9,"vwap":1708},"2025-06-26",11.84,11.5,{"date":1715,"open":1716,"high":1717,"low":1713,"close":1718,"change":313,"percent_change":297,"volume":1235,"transactions":9,"vwap":1718},"2025-06-25",11.85,11.96,11.94,{"date":1720,"open":1721,"high":1717,"low":1721,"close":1717,"change":126,"percent_change":1722,"volume":719,"transactions":9,"vwap":1717},"2025-06-24",11.46,2.13,{"date":1724,"open":1725,"high":1519,"low":1538,"close":1726,"change":1546,"percent_change":1727,"volume":1131,"transactions":9,"vwap":1726},"2025-06-23",11.3,11.71,2.27,{"date":1729,"open":1407,"high":1515,"low":1390,"close":1515,"change":434,"percent_change":434,"volume":1015,"transactions":9,"vwap":1515},"2025-06-20",{"date":1731,"open":1732,"high":1515,"low":1733,"close":1515,"change":415,"percent_change":731,"volume":1121,"transactions":9,"vwap":1515},"2025-06-18",11.25,10.86,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":151,"percent_change":701,"volume":1015,"transactions":9,"vwap":1737},"2025-06-17",11.35,11.43,11.05,{"date":1740,"open":1514,"high":1736,"low":1741,"close":1738,"change":502,"percent_change":463,"volume":889,"transactions":9,"vwap":1738},"2025-06-16",10.61,{"date":1743,"open":1526,"high":1744,"low":1386,"close":1745,"change":434,"percent_change":434,"volume":824,"transactions":9,"vwap":1745},"2025-06-13",11.28,11.1,{"date":1747,"open":1415,"high":1745,"low":1748,"close":1745,"change":434,"percent_change":434,"volume":1144,"transactions":9,"vwap":1745},"2025-06-12",10.85,{"date":1750,"open":1514,"high":1514,"low":29,"close":1745,"change":263,"percent_change":1751,"volume":1045,"transactions":9,"vwap":1745},"2025-06-11",0.45,{"date":1753,"open":1754,"high":1732,"low":1733,"close":1738,"change":223,"percent_change":937,"volume":824,"transactions":9,"vwap":1738},"2025-06-10",11.24,{"date":1756,"open":1374,"high":1757,"low":1374,"close":1534,"change":416,"percent_change":1040,"volume":913,"transactions":9,"vwap":1534},"2025-06-09",11.26,{"date":1759,"open":1420,"high":1713,"low":230,"close":1421,"change":1760,"percent_change":1761,"volume":938,"transactions":9,"vwap":1421},"2025-06-06",-0.39,-3.42,{"date":1763,"open":1732,"high":1721,"low":1520,"close":1764,"change":425,"percent_change":1765,"volume":1190,"transactions":9,"vwap":1764},"2025-06-05",11.39,0.89,{"date":1767,"open":1768,"high":1769,"low":1534,"close":1770,"change":655,"percent_change":1276,"volume":1087,"transactions":9,"vwap":1770},"2025-06-04",11.22,11.4,11.29,{"date":1772,"open":1534,"high":1537,"low":1773,"close":1745,"change":126,"percent_change":1774,"volume":692,"transactions":9,"vwap":1745},"2025-06-03",10.59,2.3,{"date":1776,"open":1777,"high":1778,"low":1085,"close":1748,"change":263,"percent_change":1297,"volume":871,"transactions":9,"vwap":1748},"2025-06-02",10.91,11.14,{"date":1780,"open":1781,"high":1520,"low":1781,"close":1374,"change":804,"percent_change":1241,"volume":1264,"transactions":9,"vwap":1374},"2025-05-30",10.71,{"date":1783,"open":230,"high":1784,"low":328,"close":1784,"change":700,"percent_change":1785,"volume":882,"transactions":9,"vwap":1784},"2025-05-29",10.77,3.26,{"date":1787,"open":273,"high":273,"low":273,"close":273,"change":434,"percent_change":434,"volume":1788,"transactions":9,"vwap":273},"2025-05-28",400,{"date":1790,"open":262,"high":1745,"low":273,"close":273,"change":223,"percent_change":1791,"volume":1099,"transactions":9,"vwap":273},"2025-05-27",-1.42,{"date":1793,"open":1366,"high":1084,"low":220,"close":1084,"change":804,"percent_change":1241,"volume":834,"transactions":9,"vwap":1084},"2025-05-23",{"date":1795,"open":1068,"high":1781,"low":1068,"close":230,"change":321,"percent_change":574,"volume":856,"transactions":9,"vwap":230},"2025-05-22",{"date":1797,"open":1078,"high":1421,"low":251,"close":1219,"change":640,"percent_change":1798,"volume":1449,"transactions":9,"vwap":1219},"2025-05-21",-1.14,{"date":1800,"open":1385,"high":1415,"low":20,"close":1093,"change":822,"percent_change":1675,"volume":1341,"transactions":9,"vwap":1093},"2025-05-20",{"date":1802,"open":1084,"high":1413,"low":320,"close":766,"change":533,"percent_change":1472,"volume":1803,"transactions":9,"vwap":766},"2025-05-19",9000,{"date":1805,"open":259,"high":1422,"low":621,"close":1090,"change":192,"percent_change":1806,"volume":1485,"transactions":9,"vwap":1090},"2025-05-16",3.46,{"date":1808,"open":627,"high":1068,"low":627,"close":1068,"change":805,"percent_change":1809,"volume":1286,"transactions":9,"vwap":1068},"2025-05-15",2.97,{"date":1811,"open":273,"high":273,"low":22,"close":22,"change":400,"percent_change":1812,"volume":1429,"transactions":9,"vwap":22},"2025-05-14",-3.35,{"date":1814,"open":1375,"high":29,"low":667,"close":1358,"change":758,"percent_change":1815,"volume":1351,"transactions":9,"vwap":1358},"2025-05-13",-2.7,{"date":1817,"open":1374,"high":1390,"low":1818,"close":271,"change":822,"percent_change":1819,"volume":1820,"transactions":9,"vwap":271},"2025-05-12",10.65,-0.56,14100,{"date":1822,"open":766,"high":1421,"low":1078,"close":1374,"change":463,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1374},"2025-05-09",-4,4500,{"date":1826,"open":1566,"high":1732,"low":251,"close":1732,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1732},"2025-05-08",0.62,5.83,24600,{"date":1831,"open":1365,"high":1832,"low":200,"close":1832,"change":373,"percent_change":151,"volume":1478,"transactions":9,"vwap":1832},"2025-05-07",10.63,{"date":1834,"open":1073,"high":1413,"low":1773,"close":1773,"change":441,"percent_change":1835,"volume":708,"transactions":9,"vwap":1773},"2025-05-06",-1.21,{"date":1837,"open":1073,"high":1386,"low":211,"close":1838,"change":804,"percent_change":1241,"volume":1441,"transactions":9,"vwap":1838},"2025-05-05",10.72,{"date":1840,"open":1421,"high":1421,"low":211,"close":1083,"change":434,"percent_change":434,"volume":824,"transactions":9,"vwap":1083},"2025-05-02",{"date":1842,"open":1093,"high":1421,"low":1093,"close":1083,"change":869,"percent_change":925,"volume":1021,"transactions":9,"vwap":1083},"2025-05-01",{"date":1844,"open":1090,"high":1421,"low":1090,"close":1392,"change":595,"percent_change":1845,"volume":1037,"transactions":9,"vwap":1392},"2025-04-30",-2,{"date":1847,"open":1354,"high":1421,"low":1354,"close":1421,"change":424,"percent_change":540,"volume":1848,"transactions":9,"vwap":1421},"2025-04-29",2600,{"date":1850,"open":1385,"high":1851,"low":1818,"close":1851,"change":434,"percent_change":434,"volume":669,"transactions":9,"vwap":1851},"2025-04-28",10.99,{"date":1853,"open":1851,"high":1421,"low":433,"close":1851,"change":1854,"percent_change":1855,"volume":1551,"transactions":9,"vwap":1851},"2025-04-25",0.63,6.08,{"date":1857,"open":662,"high":240,"low":662,"close":240,"change":974,"percent_change":1858,"volume":885,"transactions":9,"vwap":240},"2025-04-24",1.57,{"date":1860,"open":1392,"high":1392,"low":239,"close":239,"change":609,"percent_change":1861,"volume":834,"transactions":9,"vwap":239},"2025-04-23",-2.86,{"date":184,"open":433,"high":211,"low":564,"close":211,"change":1863,"percent_change":1864,"volume":1253,"transactions":9,"vwap":211},0.61,6.17]