[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HVII":3,"homepage-market-summary":29,"stock-historical-HVII":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HVII","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hennessy Capital Investment Corp. VII Ordinary Shares","Nasdaq",null,"ELECTRIC SERVICES","Hennessy Capital Investment Corp VII is a blank check company.","Zephyr Cove, NV",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.46,8.84,9.45,3.69,9.08,-4.62,-50.88,10566786.60674,7542,10.275,12.05,147162.4160759253,9.2,407,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},117652,42942951.274298,-54.84,"2025-04-08",[181,182,192,203,213,224,233,243,253,263,273,283,293,304,315,326,337,346,357,367,378,387,397,408,419,429,435,441,447,453,460,465,471,476,480,486,492,499,505,511,516,521,525,529,535,541,544,548,551,556,561,566,573,579,582,584,587,590,593,596,598,602,606,609,614,617,621,624,628,632,635,639,642,644,647,651,655,659,662,665,668,672,677,680,683,686,690,692,695,698,701,704,709,711,714,717,720,722,724,727,730,732,735,739,744,747,750,754,756,760,764,766,770,772,777,780,784,787,789,791,796,799,803,806,808,813,817,820,824,828,831,833,837,839,842,845,848,852,857,860,863,866,869,872,875,878,881,884,887,891,894,897,900,903,906,909,913,917,920,925,928,931,934,938,941,944,947,950,953,956,959,962,964,967,972,977,979,983,985,988,992,997,999,1004,1007,1010,1014,1018,1022,1027,1030,1033,1036,1039,1041,1044,1046,1049,1052,1054,1058,1062,1065,1067,1072,1076,1079,1082,1085,1089,1092,1095,1097,1100,1103,1105,1108,1110,1113,1117,1120,1125,1129,1136,1141,1147,1153,1158,1165,1167,1170,1172,1174,1177,1180,1183,1187,1193,1197,1202,1205,1207,1210,1213,1215,1217,1219,1221,1223,1225,1227,1230,1236,1239,1241,1244,1246,1248,1251,1253,1255,1257,1260,1262,1264,1266,1268,1272,1274,1276,1279,1283,1285,1289,1295,1298,1302,1305,1309,1312,1314,1316,1319,1321,1323,1326,1328,1330,1332,1334,1336,1339,1341,1343,1345,1348,1350,1352,1354,1357,1359,1362,1365,1367,1370,1373,1376,1379,1382,1385,1387,1389,1391,1393,1396,1399,1401,1404,1408,1410,1414,1416,1422,1427,1431,1434,1437,1441,1447,1450,1453,1456,1460,1462,1464,1466,1468,1470,1472,1475,1478,1480,1483,1487,1492,1497,1501,1504,1508,1511,1515,1518,1523,1528,1532,1535,1538,1540,1542,1544,1546,1551,1554,1556,1558],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-22",10.91,11.17,8.79,-1.8,-16.54,37058.9818,1823,10.1329,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-21",10.46,11,9.52,10.88,0.88,8.8,13098.8468,535,10.5567,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-18",10.68,10.74,10,-0.75,-6.98,12437.4818,654,10.619,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-17",9.775,11.4,9.5,10.75,0.6,5.91,13442.206844,966,10.6986,{"date":225,"open":226,"high":195,"low":196,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-16",9.73,10.15,0.61,6.39,119379.164279,15803,10.025,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-15",10.21,9.025,9.54,-0.49,-4.89,38416.819742,3336,9.8146,{"date":244,"open":17,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-14",10.69,8.51,10.03,-0.565,-5.33,25675.741377,2115,10.2095,{"date":254,"open":205,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-11",10.9,10.4301,10.595,0.03,0.28,11891.698272,166,10.5782,{"date":264,"open":265,"high":266,"low":246,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-10",10.26,10.89,10.565,-0.235,-2.18,15542.645371,1014,10.3033,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-09",10.98,10.51,10.8,-0.46,-4.09,21460.629374,1010,10.8278,{"date":284,"open":285,"high":25,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-08",9.66,8.98,11.26,1.59,16.44,45319.405145,842,10.7019,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-04",8.56,10.4,8.3101,9.67,1.51,18.5,33287.193571,663,9.399,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-03",8.55,8.58,8.0901,8.16,-0.48,-5.56,21988.4818,653,8.2865,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-02",8.09,8.82,7.89,8.64,0.83,10.63,45711.783295,1120,8.4213,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-01",7.98,8.203,7.64,7.81,-0.08,-1.01,109904.4818,1151,7.9467,{"date":338,"open":339,"high":340,"low":339,"close":319,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-31",7.42,8.465,0.43,5.76,30203.776611,490,8.0428,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-28",7.73,8.49,7.3701,7.46,-0.28,-3.62,23312.082147,374,7.6323,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-27",7.33,7.74,7.21,0.44,6.03,23127.4859,378,7.4564,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-26",7.62,7.84,7.25,7.3,-0.54,-6.89,53320.4068,778,7.5638,{"date":379,"open":380,"high":381,"low":371,"close":370,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-25",7.56,8.48,0.87,12.48,423461.782508,5030,7.8803,{"date":388,"open":389,"high":360,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-24",7.4,6.86,6.97,0.585,9.16,733126.106802,17498,8.8811,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",8.2,8.2429,6.25,6.385,-1.795,-21.94,110394.760195,1161,7.362,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",8.95,9.255,8.085,8.18,-2.345,-22.28,34685.78796,453,8.7628,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",10.53,10.52,10.525,0.005,0.05,57018.436582,199,10.5241,{"date":430,"open":422,"high":422,"low":422,"close":422,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":422},"2026-08-18",0.01,0.1,75397.4818,27,{"date":436,"open":422,"high":423,"low":276,"close":276,"change":112,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",-0.1,342245.4818,833,10.5141,{"date":442,"open":421,"high":421,"low":422,"close":422,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",0,6478.4818,74,10.5284,{"date":448,"open":449,"high":449,"low":422,"close":422,"change":443,"percent_change":443,"volume":450,"transactions":451,"vwap":452},"2026-08-13",10.5375,404386.7548,37,10.5228,{"date":454,"open":421,"high":455,"low":422,"close":422,"change":112,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",10.535,-0.09,87669.4818,536,10.5301,{"date":461,"open":422,"high":459,"low":276,"close":421,"change":431,"percent_change":432,"volume":462,"transactions":463,"vwap":464},"2026-08-11",959218.4818,556,10.5252,{"date":466,"open":467,"high":421,"low":467,"close":422,"change":443,"percent_change":443,"volume":468,"transactions":469,"vwap":470},"2026-08-10",10.515,52305.671733,67,10.5201,{"date":472,"open":276,"high":422,"low":276,"close":422,"change":431,"percent_change":432,"volume":473,"transactions":474,"vwap":475},"2026-08-07",9367.4818,38,10.5168,{"date":477,"open":276,"high":276,"low":276,"close":276,"change":112,"percent_change":437,"volume":478,"transactions":474,"vwap":479},"2026-08-05",5551.86365,10.5102,{"date":481,"open":276,"high":422,"low":276,"close":422,"change":258,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",0.29,110398.4818,118,10.5134,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":424,"percent_change":425,"volume":489,"transactions":490,"vwap":491},"2026-08-03",10.49,7335.4818,64,10.4901,{"date":493,"open":488,"high":488,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":488},"2026-07-31",10.485,-0.005,-0.05,58544.4818,178,{"date":500,"open":501,"high":501,"low":488,"close":488,"change":443,"percent_change":443,"volume":502,"transactions":503,"vwap":504},"2026-07-30",10.5,10011.4818,24,10.4954,{"date":506,"open":507,"high":488,"low":507,"close":488,"change":431,"percent_change":432,"volume":508,"transactions":509,"vwap":510},"2026-07-29",10.48,83098.4818,70,10.4841,{"date":512,"open":494,"high":488,"low":507,"close":507,"change":443,"percent_change":443,"volume":513,"transactions":514,"vwap":515},"2026-07-28",21303.4818,43,10.4826,{"date":517,"open":507,"high":507,"low":507,"close":507,"change":443,"percent_change":443,"volume":518,"transactions":519,"vwap":520},"2026-07-27",106.4818,8,10.4801,{"date":522,"open":507,"high":507,"low":507,"close":507,"change":443,"percent_change":443,"volume":523,"transactions":524,"vwap":507},"2026-07-24",2047.4818,13,{"date":526,"open":494,"high":494,"low":507,"close":507,"change":424,"percent_change":425,"volume":527,"transactions":503,"vwap":528},"2026-07-23",10625.4818,10.4802,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":495,"percent_change":496,"volume":532,"transactions":533,"vwap":534},"2026-07-22",10.475,225.4818,21,10.4723,{"date":536,"open":537,"high":507,"low":537,"close":507,"change":431,"percent_change":432,"volume":538,"transactions":539,"vwap":540},"2026-07-21",10.47,54571.4818,105,10.4727,{"date":542,"open":537,"high":537,"low":537,"close":537,"change":424,"percent_change":425,"volume":543,"transactions":9,"vwap":537},"2026-07-17",4400,{"date":545,"open":537,"high":537,"low":546,"close":546,"change":495,"percent_change":496,"volume":547,"transactions":9,"vwap":546},"2026-07-16",10.465,8600,{"date":549,"open":537,"high":537,"low":537,"close":537,"change":424,"percent_change":425,"volume":550,"transactions":9,"vwap":537},"2026-07-15",8300,{"date":552,"open":546,"high":546,"low":546,"close":546,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":546},"2026-07-14",-0.004,-0.04,100,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":174,"transactions":9,"vwap":558},"2026-07-13",10.469,0.012,0.11,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":555,"transactions":9,"vwap":563},"2026-07-10",10.457,0.007,0.07,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-09",10.44,10.45,0.02,0.19,31800,{"date":574,"open":569,"high":569,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-08",10.43,-0.02,-0.19,25100,{"date":580,"open":569,"high":569,"low":569,"close":569,"change":112,"percent_change":437,"volume":581,"transactions":9,"vwap":569},"2026-07-07",300,{"date":583,"open":194,"high":194,"low":194,"close":194,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":194},"2026-07-06",{"date":585,"open":568,"high":194,"low":568,"close":194,"change":431,"percent_change":432,"volume":586,"transactions":9,"vwap":194},"2026-07-02",400,{"date":588,"open":569,"high":569,"low":569,"close":569,"change":443,"percent_change":443,"volume":589,"transactions":9,"vwap":569},"2026-07-01",1500,{"date":591,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":592,"transactions":9,"vwap":569},"2026-06-30",72100,{"date":594,"open":568,"high":568,"low":575,"close":575,"change":443,"percent_change":443,"volume":595,"transactions":9,"vwap":575},"2026-06-29",15700,{"date":597,"open":575,"high":575,"low":575,"close":575,"change":443,"percent_change":443,"volume":550,"transactions":9,"vwap":575},"2026-06-26",{"date":599,"open":575,"high":600,"low":575,"close":575,"change":431,"percent_change":432,"volume":601,"transactions":9,"vwap":575},"2026-06-25",10.439,19800,{"date":603,"open":568,"high":568,"low":604,"close":604,"change":576,"percent_change":577,"volume":605,"transactions":9,"vwap":604},"2026-06-24",10.42,27600,{"date":607,"open":568,"high":568,"low":568,"close":568,"change":443,"percent_change":443,"volume":608,"transactions":9,"vwap":568},"2026-06-23",800,{"date":610,"open":569,"high":569,"low":568,"close":568,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":568},"2026-06-22",-0.03,-0.29,33400,{"date":615,"open":568,"high":537,"low":568,"close":537,"change":570,"percent_change":571,"volume":616,"transactions":9,"vwap":537},"2026-06-18",32800,{"date":618,"open":568,"high":569,"low":619,"close":569,"change":443,"percent_change":443,"volume":620,"transactions":9,"vwap":569},"2026-06-17",10.435,51300,{"date":622,"open":568,"high":569,"low":604,"close":569,"change":570,"percent_change":571,"volume":623,"transactions":9,"vwap":569},"2026-06-16",65300,{"date":625,"open":575,"high":626,"low":575,"close":575,"change":431,"percent_change":432,"volume":627,"transactions":9,"vwap":575},"2026-06-15",10.437,2900,{"date":629,"open":575,"high":630,"low":604,"close":604,"change":112,"percent_change":437,"volume":631,"transactions":9,"vwap":604},"2026-06-12",10.436,27400,{"date":633,"open":575,"high":575,"low":575,"close":575,"change":443,"percent_change":443,"volume":634,"transactions":9,"vwap":575},"2026-06-11",28300,{"date":636,"open":568,"high":637,"low":575,"close":575,"change":443,"percent_change":443,"volume":638,"transactions":9,"vwap":575},"2026-06-10",10.445,149100,{"date":640,"open":619,"high":568,"low":575,"close":575,"change":431,"percent_change":432,"volume":641,"transactions":9,"vwap":575},"2026-06-09",78300,{"date":643,"open":568,"high":568,"low":604,"close":604,"change":112,"percent_change":437,"volume":174,"transactions":9,"vwap":604},"2026-06-08",{"date":645,"open":604,"high":575,"low":604,"close":575,"change":570,"percent_change":571,"volume":646,"transactions":9,"vwap":575},"2026-06-05",18300,{"date":648,"open":619,"high":568,"low":649,"close":649,"change":611,"percent_change":612,"volume":650,"transactions":9,"vwap":649},"2026-06-04",10.41,37500,{"date":652,"open":604,"high":568,"low":653,"close":568,"change":431,"percent_change":432,"volume":654,"transactions":9,"vwap":568},"2026-06-03",10.415,126600,{"date":656,"open":657,"high":575,"low":658,"close":575,"change":443,"percent_change":443,"volume":589,"transactions":9,"vwap":575},"2026-06-02",10.429,10.421,{"date":660,"open":604,"high":575,"low":653,"close":575,"change":570,"percent_change":571,"volume":661,"transactions":9,"vwap":575},"2026-06-01",30500,{"date":663,"open":604,"high":604,"low":649,"close":649,"change":112,"percent_change":437,"volume":664,"transactions":9,"vwap":649},"2026-05-29",18900,{"date":666,"open":600,"high":600,"low":649,"close":604,"change":576,"percent_change":577,"volume":667,"transactions":9,"vwap":604},"2026-05-28",1537300,{"date":669,"open":568,"high":670,"low":568,"close":568,"change":431,"percent_change":432,"volume":671,"transactions":9,"vwap":568},"2026-05-27",10.444,57900,{"date":673,"open":626,"high":568,"low":575,"close":575,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":575},"2026-05-26",-0.007,-0.07,1800,{"date":678,"open":568,"high":568,"low":575,"close":626,"change":679,"percent_change":611,"volume":589,"transactions":9,"vwap":626},"2026-05-22",-0.003,{"date":681,"open":568,"high":568,"low":575,"close":568,"change":431,"percent_change":432,"volume":682,"transactions":9,"vwap":568},"2026-05-21",32600,{"date":684,"open":575,"high":575,"low":575,"close":575,"change":443,"percent_change":443,"volume":685,"transactions":9,"vwap":575},"2026-05-20",600,{"date":687,"open":688,"high":575,"low":688,"close":575,"change":443,"percent_change":443,"volume":689,"transactions":9,"vwap":575},"2026-05-19",10.425,1200,{"date":691,"open":604,"high":575,"low":604,"close":575,"change":431,"percent_change":432,"volume":627,"transactions":9,"vwap":575},"2026-05-18",{"date":693,"open":604,"high":604,"low":653,"close":604,"change":431,"percent_change":432,"volume":694,"transactions":9,"vwap":604},"2026-05-15",9900,{"date":696,"open":649,"high":649,"low":649,"close":649,"change":443,"percent_change":443,"volume":697,"transactions":9,"vwap":649},"2026-05-14",4800,{"date":699,"open":604,"high":604,"low":649,"close":649,"change":112,"percent_change":437,"volume":700,"transactions":9,"vwap":649},"2026-05-13",3500,{"date":702,"open":604,"high":604,"low":604,"close":604,"change":576,"percent_change":577,"volume":703,"transactions":9,"vwap":604},"2026-05-12",10600,{"date":705,"open":604,"high":568,"low":604,"close":568,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":568},"2026-05-11",0.015,0.14,3600,{"date":710,"open":575,"high":575,"low":688,"close":688,"change":424,"percent_change":425,"volume":586,"transactions":9,"vwap":688},"2026-05-08",{"date":712,"open":604,"high":604,"low":604,"close":604,"change":431,"percent_change":432,"volume":713,"transactions":9,"vwap":604},"2026-05-07",700,{"date":715,"open":296,"high":604,"low":296,"close":649,"change":570,"percent_change":571,"volume":716,"transactions":9,"vwap":649},"2026-05-06",70400,{"date":718,"open":296,"high":296,"low":719,"close":719,"change":112,"percent_change":437,"volume":586,"transactions":9,"vwap":719},"2026-05-05",10.39,{"date":721,"open":296,"high":296,"low":296,"close":296,"change":431,"percent_change":432,"volume":555,"transactions":9,"vwap":296},"2026-05-04",{"date":723,"open":719,"high":719,"low":719,"close":719,"change":112,"percent_change":437,"volume":713,"transactions":9,"vwap":719},"2026-05-01",{"date":725,"open":296,"high":296,"low":296,"close":296,"change":431,"percent_change":432,"volume":726,"transactions":9,"vwap":296},"2026-04-30",5200,{"date":728,"open":649,"high":649,"low":719,"close":719,"change":112,"percent_change":437,"volume":729,"transactions":9,"vwap":719},"2026-04-29",97500,{"date":731,"open":649,"high":649,"low":296,"close":296,"change":112,"percent_change":437,"volume":689,"transactions":9,"vwap":296},"2026-04-28",{"date":733,"open":649,"high":604,"low":649,"close":649,"change":443,"percent_change":443,"volume":734,"transactions":9,"vwap":649},"2026-04-27",50300,{"date":736,"open":737,"high":649,"low":296,"close":649,"change":706,"percent_change":707,"volume":738,"transactions":9,"vwap":649},"2026-04-24",10.405,26000,{"date":740,"open":296,"high":741,"low":742,"close":742,"change":495,"percent_change":496,"volume":743,"transactions":9,"vwap":742},"2026-04-23",10.409,10.395,75600,{"date":745,"open":746,"high":296,"low":742,"close":296,"change":443,"percent_change":443,"volume":685,"transactions":9,"vwap":296},"2026-04-22",10.398,{"date":748,"open":719,"high":296,"low":719,"close":296,"change":431,"percent_change":432,"volume":749,"transactions":9,"vwap":296},"2026-04-21",1700,{"date":751,"open":649,"high":649,"low":719,"close":719,"change":752,"percent_change":753,"volume":703,"transactions":9,"vwap":719},"2026-04-20",-0.015,-0.14,{"date":755,"open":649,"high":649,"low":296,"close":737,"change":424,"percent_change":425,"volume":589,"transactions":9,"vwap":737},"2026-04-17",{"date":757,"open":296,"high":296,"low":758,"close":296,"change":431,"percent_change":432,"volume":759,"transactions":9,"vwap":296},"2026-04-16",10.399,5600,{"date":761,"open":762,"high":719,"low":762,"close":719,"change":431,"percent_change":432,"volume":763,"transactions":9,"vwap":719},"2026-04-15",10.38,97200,{"date":765,"open":762,"high":762,"low":762,"close":762,"change":431,"percent_change":432,"volume":555,"transactions":9,"vwap":762},"2026-04-14",{"date":767,"open":768,"high":768,"low":768,"close":768,"change":443,"percent_change":443,"volume":769,"transactions":9,"vwap":768},"2026-04-13",10.37,4300,{"date":771,"open":768,"high":768,"low":768,"close":768,"change":431,"percent_change":432,"volume":581,"transactions":9,"vwap":768},"2026-04-10",{"date":773,"open":774,"high":774,"low":775,"close":774,"change":443,"percent_change":443,"volume":776,"transactions":9,"vwap":774},"2026-04-09",10.36,10.355,20400,{"date":778,"open":779,"high":779,"low":774,"close":774,"change":431,"percent_change":432,"volume":685,"transactions":9,"vwap":774},"2026-04-08",10.365,{"date":781,"open":782,"high":775,"low":782,"close":782,"change":443,"percent_change":443,"volume":783,"transactions":9,"vwap":782},"2026-04-07",10.35,30700,{"date":785,"open":782,"high":782,"low":782,"close":782,"change":443,"percent_change":443,"volume":786,"transactions":9,"vwap":782},"2026-04-06",500,{"date":788,"open":782,"high":782,"low":782,"close":782,"change":443,"percent_change":443,"volume":589,"transactions":9,"vwap":782},"2026-04-02",{"date":790,"open":782,"high":782,"low":782,"close":782,"change":443,"percent_change":443,"volume":608,"transactions":9,"vwap":782},"2026-04-01",{"date":792,"open":793,"high":782,"low":794,"close":782,"change":431,"percent_change":432,"volume":795,"transactions":9,"vwap":782},"2026-03-31",10.34,10.335,197700,{"date":797,"open":793,"high":793,"low":794,"close":793,"change":431,"percent_change":432,"volume":798,"transactions":9,"vwap":793},"2026-03-30",17100,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":112,"percent_change":437,"volume":802,"transactions":9,"vwap":801},"2026-03-27",10.33,402200,{"date":804,"open":801,"high":793,"low":801,"close":793,"change":431,"percent_change":432,"volume":805,"transactions":9,"vwap":793},"2026-03-26",2700,{"date":807,"open":801,"high":801,"low":801,"close":801,"change":443,"percent_change":443,"volume":586,"transactions":9,"vwap":801},"2026-03-25",{"date":809,"open":810,"high":801,"low":811,"close":801,"change":570,"percent_change":571,"volume":812,"transactions":9,"vwap":801},"2026-03-24",10.32,10.315,35200,{"date":814,"open":811,"high":811,"low":815,"close":815,"change":443,"percent_change":443,"volume":816,"transactions":9,"vwap":815},"2026-03-23",10.31,14400,{"date":818,"open":819,"high":815,"low":819,"close":815,"change":431,"percent_change":432,"volume":713,"transactions":9,"vwap":815},"2026-03-20",10.3,{"date":821,"open":822,"high":815,"low":819,"close":819,"change":443,"percent_change":443,"volume":823,"transactions":9,"vwap":819},"2026-03-19",10.306,16100,{"date":825,"open":826,"high":826,"low":819,"close":819,"change":443,"percent_change":443,"volume":827,"transactions":9,"vwap":819},"2026-03-18",10.305,1100,{"date":829,"open":819,"high":826,"low":819,"close":819,"change":443,"percent_change":443,"volume":830,"transactions":9,"vwap":819},"2026-03-17",37100,{"date":832,"open":815,"high":815,"low":819,"close":819,"change":112,"percent_change":437,"volume":703,"transactions":9,"vwap":819},"2026-03-16",{"date":834,"open":835,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":836,"transactions":9,"vwap":815},"2026-03-13",10.303,3400,{"date":838,"open":819,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":589,"transactions":9,"vwap":815},"2026-03-12",{"date":840,"open":819,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":841,"transactions":9,"vwap":815},"2026-03-11",18700,{"date":843,"open":819,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":844,"transactions":9,"vwap":815},"2026-03-10",16200,{"date":846,"open":819,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":847,"transactions":9,"vwap":815},"2026-03-09",12800,{"date":849,"open":819,"high":815,"low":850,"close":815,"change":443,"percent_change":443,"volume":851,"transactions":9,"vwap":815},"2026-03-06",10.29,73600,{"date":853,"open":854,"high":815,"low":855,"close":815,"change":443,"percent_change":443,"volume":856,"transactions":9,"vwap":815},"2026-03-05",10.301,10.28,108200,{"date":858,"open":815,"high":815,"low":819,"close":815,"change":431,"percent_change":432,"volume":859,"transactions":9,"vwap":815},"2026-03-04",75400,{"date":861,"open":815,"high":815,"low":819,"close":819,"change":112,"percent_change":437,"volume":862,"transactions":9,"vwap":819},"2026-03-03",61600,{"date":864,"open":815,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":865,"transactions":9,"vwap":815},"2026-03-02",85400,{"date":867,"open":801,"high":801,"low":815,"close":815,"change":112,"percent_change":437,"volume":868,"transactions":9,"vwap":815},"2026-02-27",49400,{"date":870,"open":801,"high":801,"low":815,"close":810,"change":443,"percent_change":443,"volume":871,"transactions":9,"vwap":810},"2026-02-26",95900,{"date":873,"open":815,"high":810,"low":815,"close":810,"change":424,"percent_change":425,"volume":874,"transactions":9,"vwap":810},"2026-02-25",62500,{"date":876,"open":810,"high":810,"low":819,"close":811,"change":495,"percent_change":496,"volume":877,"transactions":9,"vwap":811},"2026-02-24",315700,{"date":879,"open":815,"high":810,"low":855,"close":810,"change":431,"percent_change":432,"volume":880,"transactions":9,"vwap":810},"2026-02-23",79200,{"date":882,"open":810,"high":810,"low":815,"close":815,"change":443,"percent_change":443,"volume":883,"transactions":9,"vwap":815},"2026-02-20",59400,{"date":885,"open":810,"high":810,"low":850,"close":815,"change":443,"percent_change":443,"volume":886,"transactions":9,"vwap":815},"2026-02-19",391300,{"date":888,"open":826,"high":810,"low":889,"close":815,"change":443,"percent_change":443,"volume":890,"transactions":9,"vwap":815},"2026-02-18",10.27,1168100,{"date":892,"open":815,"high":815,"low":855,"close":815,"change":431,"percent_change":432,"volume":893,"transactions":9,"vwap":815},"2026-02-17",165700,{"date":895,"open":819,"high":819,"low":819,"close":819,"change":443,"percent_change":443,"volume":896,"transactions":9,"vwap":819},"2026-02-13",11700,{"date":898,"open":815,"high":815,"low":819,"close":819,"change":112,"percent_change":437,"volume":899,"transactions":9,"vwap":819},"2026-02-12",10200,{"date":901,"open":801,"high":801,"low":815,"close":815,"change":443,"percent_change":443,"volume":902,"transactions":9,"vwap":815},"2026-02-11",18400,{"date":904,"open":815,"high":811,"low":826,"close":815,"change":112,"percent_change":437,"volume":905,"transactions":9,"vwap":815},"2026-02-10",43800,{"date":907,"open":810,"high":810,"low":815,"close":810,"change":431,"percent_change":432,"volume":908,"transactions":9,"vwap":810},"2026-02-09",23200,{"date":910,"open":819,"high":810,"low":911,"close":815,"change":443,"percent_change":443,"volume":912,"transactions":9,"vwap":815},"2026-02-06",10.295,77600,{"date":914,"open":782,"high":782,"low":815,"close":815,"change":554,"percent_change":915,"volume":916,"transactions":9,"vwap":815},"2026-02-05",-0.39,26400,{"date":918,"open":774,"high":774,"low":815,"close":782,"change":112,"percent_change":437,"volume":919,"transactions":9,"vwap":782},"2026-02-04",45200,{"date":921,"open":815,"high":774,"low":922,"close":774,"change":425,"percent_change":923,"volume":924,"transactions":9,"vwap":774},"2026-02-03",10.302,0.48,54800,{"date":926,"open":889,"high":815,"low":889,"close":815,"change":570,"percent_change":571,"volume":927,"transactions":9,"vwap":815},"2026-02-02",97700,{"date":929,"open":850,"high":850,"low":889,"close":850,"change":570,"percent_change":571,"volume":930,"transactions":9,"vwap":850},"2026-01-30",8400,{"date":932,"open":855,"high":855,"low":889,"close":889,"change":576,"percent_change":577,"volume":933,"transactions":9,"vwap":889},"2026-01-29",7900,{"date":935,"open":819,"high":819,"low":936,"close":850,"change":443,"percent_change":443,"volume":937,"transactions":9,"vwap":850},"2026-01-28",10.25,14000,{"date":939,"open":793,"high":793,"low":855,"close":850,"change":112,"percent_change":437,"volume":940,"transactions":9,"vwap":850},"2026-01-27",35500,{"date":942,"open":774,"high":774,"low":819,"close":819,"change":576,"percent_change":577,"volume":943,"transactions":9,"vwap":819},"2026-01-26",19500,{"date":945,"open":774,"high":774,"low":810,"close":810,"change":112,"percent_change":437,"volume":946,"transactions":9,"vwap":810},"2026-01-23",12400,{"date":948,"open":768,"high":768,"low":801,"close":801,"change":443,"percent_change":443,"volume":949,"transactions":9,"vwap":801},"2026-01-22",12500,{"date":951,"open":768,"high":768,"low":801,"close":801,"change":752,"percent_change":753,"volume":952,"transactions":9,"vwap":801},"2026-01-21",11400,{"date":954,"open":719,"high":719,"low":793,"close":955,"change":495,"percent_change":496,"volume":946,"transactions":9,"vwap":955},"2026-01-20",10.345,{"date":957,"open":719,"high":719,"low":782,"close":782,"change":675,"percent_change":958,"volume":798,"transactions":9,"vwap":782},"2026-01-16",-0.67,{"date":960,"open":604,"high":604,"low":961,"close":604,"change":443,"percent_change":443,"volume":689,"transactions":9,"vwap":604},"2026-01-15",10.391,{"date":963,"open":604,"high":604,"low":604,"close":604,"change":425,"percent_change":923,"volume":685,"transactions":9,"vwap":604},"2026-01-14",{"date":965,"open":762,"high":296,"low":768,"close":768,"change":112,"percent_change":437,"volume":966,"transactions":9,"vwap":768},"2026-01-13",9100,{"date":968,"open":969,"high":296,"low":762,"close":762,"change":554,"percent_change":970,"volume":971,"transactions":9,"vwap":762},"2026-01-12",10.381,-0.38,10300,{"date":973,"open":762,"high":569,"low":762,"close":604,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":604},"2026-01-09",0.04,0.39,77200,{"date":978,"open":649,"high":649,"low":774,"close":762,"change":611,"percent_change":612,"volume":776,"transactions":9,"vwap":762},"2026-01-08",{"date":980,"open":569,"high":981,"low":649,"close":649,"change":576,"percent_change":577,"volume":982,"transactions":9,"vwap":649},"2026-01-07",10.497,12900,{"date":984,"open":569,"high":537,"low":575,"close":575,"change":258,"percent_change":482,"volume":697,"transactions":9,"vwap":575},"2026-01-06",{"date":986,"open":762,"high":568,"low":762,"close":296,"change":570,"percent_change":571,"volume":987,"transactions":9,"vwap":296},"2026-01-05",84200,{"date":989,"open":810,"high":990,"low":810,"close":762,"change":258,"percent_change":482,"volume":991,"transactions":9,"vwap":762},"2026-01-02",10.383,58800,{"date":993,"open":994,"high":762,"low":793,"close":782,"change":706,"percent_change":995,"volume":996,"transactions":9,"vwap":782},"2025-12-31",10.353,0.15,4200,{"date":998,"open":793,"high":793,"low":801,"close":794,"change":495,"percent_change":496,"volume":937,"transactions":9,"vwap":794},"2025-12-30",{"date":1000,"open":296,"high":296,"low":793,"close":793,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":793},"2025-12-29",-0.06,-0.58,41800,{"date":1005,"open":649,"high":604,"low":762,"close":296,"change":496,"percent_change":310,"volume":1006,"transactions":9,"vwap":296},"2025-12-26",13400,{"date":1008,"open":575,"high":569,"low":575,"close":569,"change":1009,"percent_change":107,"volume":703,"transactions":9,"vwap":569},"2025-12-24",0.006,{"date":1011,"open":507,"high":507,"low":670,"close":670,"change":1012,"percent_change":1013,"volume":713,"transactions":9,"vwap":670},"2025-12-23",0.034,0.33,{"date":1015,"open":604,"high":1016,"low":649,"close":649,"change":425,"percent_change":923,"volume":1017,"transactions":9,"vwap":649},"2025-12-22",10.58,66200,{"date":1019,"open":604,"high":604,"low":774,"close":774,"change":1020,"percent_change":1021,"volume":174,"transactions":9,"vwap":774},"2025-12-19",-0.12,-1.15,{"date":1023,"open":810,"high":507,"low":810,"close":507,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":507},"2025-12-18",0.17,1.65,112600,{"date":1028,"open":815,"high":815,"low":819,"close":815,"change":431,"percent_change":432,"volume":1029,"transactions":9,"vwap":815},"2025-12-17",46400,{"date":1031,"open":819,"high":815,"low":850,"close":819,"change":112,"percent_change":437,"volume":1032,"transactions":9,"vwap":819},"2025-12-16",278100,{"date":1034,"open":815,"high":815,"low":826,"close":815,"change":112,"percent_change":437,"volume":1035,"transactions":9,"vwap":815},"2025-12-15",222900,{"date":1037,"open":826,"high":810,"low":819,"close":810,"change":443,"percent_change":443,"volume":1038,"transactions":9,"vwap":810},"2025-12-12",24300,{"date":1040,"open":819,"high":810,"low":819,"close":810,"change":112,"percent_change":437,"volume":627,"transactions":9,"vwap":810},"2025-12-11",{"date":1042,"open":801,"high":801,"low":819,"close":801,"change":611,"percent_change":612,"volume":1043,"transactions":9,"vwap":801},"2025-12-10",194600,{"date":1045,"open":793,"high":774,"low":819,"close":774,"change":974,"percent_change":975,"volume":805,"transactions":9,"vwap":774},"2025-12-09",{"date":1047,"open":819,"high":793,"low":819,"close":810,"change":443,"percent_change":443,"volume":1048,"transactions":9,"vwap":810},"2025-12-08",72400,{"date":1050,"open":819,"high":810,"low":819,"close":810,"change":443,"percent_change":443,"volume":1051,"transactions":9,"vwap":810},"2025-12-05",31200,{"date":1053,"open":810,"high":810,"low":819,"close":810,"change":112,"percent_change":437,"volume":572,"transactions":9,"vwap":810},"2025-12-04",{"date":1055,"open":801,"high":801,"low":801,"close":801,"change":1056,"percent_change":974,"volume":1057,"transactions":9,"vwap":801},"2025-12-03",0.004,6200,{"date":1059,"open":810,"high":801,"low":810,"close":1060,"change":1009,"percent_change":107,"volume":1061,"transactions":9,"vwap":1060},"2025-12-02",10.326,31900,{"date":1063,"open":801,"high":296,"low":819,"close":810,"change":1001,"percent_change":1002,"volume":1064,"transactions":9,"vwap":810},"2025-12-01",160500,{"date":1066,"open":793,"high":719,"low":793,"close":762,"change":431,"percent_change":432,"volume":966,"transactions":9,"vwap":762},"2025-11-28",{"date":1068,"open":810,"high":768,"low":810,"close":768,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":768},"2025-11-26",0.025,0.24,35100,{"date":1073,"open":801,"high":762,"low":1074,"close":955,"change":706,"percent_change":995,"volume":1075,"transactions":9,"vwap":955},"2025-11-25",10.329,43600,{"date":1077,"open":810,"high":793,"low":810,"close":801,"change":112,"percent_change":437,"volume":1078,"transactions":9,"vwap":801},"2025-11-24",7000,{"date":1080,"open":810,"high":782,"low":810,"close":793,"change":258,"percent_change":482,"volume":1081,"transactions":9,"vwap":793},"2025-11-21",11800,{"date":1083,"open":793,"high":779,"low":911,"close":815,"change":554,"percent_change":915,"volume":1084,"transactions":9,"vwap":815},"2025-11-20",710900,{"date":1086,"open":719,"high":719,"low":782,"close":782,"change":332,"percent_change":1087,"volume":1088,"transactions":9,"vwap":782},"2025-11-19",-0.77,396300,{"date":1090,"open":815,"high":575,"low":815,"close":575,"change":974,"percent_change":147,"volume":1091,"transactions":9,"vwap":575},"2025-11-18",57800,{"date":1093,"open":568,"high":568,"low":793,"close":719,"change":425,"percent_change":923,"volume":1094,"transactions":9,"vwap":719},"2025-11-17",26300,{"date":1096,"open":569,"high":569,"low":793,"close":793,"change":611,"percent_change":612,"volume":726,"transactions":9,"vwap":793},"2025-11-14",{"date":1098,"open":774,"high":569,"low":801,"close":768,"change":332,"percent_change":1087,"volume":1099,"transactions":9,"vwap":768},"2025-11-13",54100,{"date":1101,"open":604,"high":569,"low":774,"close":569,"change":112,"percent_change":437,"volume":1102,"transactions":9,"vwap":569},"2025-11-12",33200,{"date":1104,"open":569,"high":194,"low":569,"close":194,"change":112,"percent_change":437,"volume":608,"transactions":9,"vwap":194},"2025-11-11",{"date":1106,"open":569,"high":276,"low":604,"close":537,"change":576,"percent_change":577,"volume":1107,"transactions":9,"vwap":537},"2025-11-10",22800,{"date":1109,"open":194,"high":501,"low":604,"close":488,"change":974,"percent_change":147,"volume":823,"transactions":9,"vwap":488},"2025-11-07",{"date":1111,"open":575,"high":501,"low":575,"close":569,"change":554,"percent_change":970,"volume":1112,"transactions":9,"vwap":569},"2025-11-06",18200,{"date":1114,"open":1115,"high":501,"low":1115,"close":488,"change":974,"percent_change":147,"volume":1116,"transactions":9,"vwap":488},"2025-11-05",10.411,504100,{"date":1118,"open":194,"high":488,"low":296,"close":569,"change":496,"percent_change":310,"volume":1119,"transactions":9,"vwap":569},"2025-11-04",80900,{"date":1121,"open":245,"high":245,"low":501,"close":501,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":501},"2025-11-03",-0.13,-1.22,55400,{"date":1126,"open":1127,"high":245,"low":1127,"close":322,"change":443,"percent_change":443,"volume":1128,"transactions":9,"vwap":322},"2025-10-31",10.59,75900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":322,"change":496,"percent_change":1134,"volume":1135,"transactions":9,"vwap":322},"2025-10-30",10.61,10.675,10.55,-0.47,159500,{"date":1137,"open":1138,"high":1138,"low":1139,"close":205,"change":496,"percent_change":1134,"volume":1140,"transactions":9,"vwap":205},"2025-10-29",10.73,10.6,288800,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1138,"change":437,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1138},"2025-10-28",10.84,10.65,-0.92,336600,{"date":1148,"open":255,"high":1149,"low":218,"close":1150,"change":554,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2025-10-27",10.92,10.83,-0.37,272500,{"date":1154,"open":277,"high":1155,"low":501,"close":1156,"change":611,"percent_change":352,"volume":1157,"transactions":9,"vwap":1156},"2025-10-24",10.99,10.87,3327300,{"date":1159,"open":1160,"high":1161,"low":1127,"close":255,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":255},"2025-10-23",10.72,10.94,0.56,5.42,3288300,{"date":1166,"open":793,"high":793,"low":793,"close":793,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":793},"2025-10-22",{"date":1168,"open":793,"high":793,"low":793,"close":793,"change":424,"percent_change":425,"volume":1169,"transactions":9,"vwap":793},"2025-10-21",2200,{"date":1171,"open":782,"high":782,"low":810,"close":794,"change":706,"percent_change":995,"volume":174,"transactions":9,"vwap":794},"2025-10-20",{"date":1173,"open":810,"high":810,"low":810,"close":810,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":810},"2025-10-17",{"date":1175,"open":810,"high":782,"low":810,"close":810,"change":112,"percent_change":437,"volume":1176,"transactions":9,"vwap":810},"2025-10-16",8500,{"date":1178,"open":801,"high":793,"low":801,"close":801,"change":431,"percent_change":432,"volume":1179,"transactions":9,"vwap":801},"2025-10-15",126200,{"date":1181,"open":815,"high":810,"low":850,"close":810,"change":112,"percent_change":437,"volume":1182,"transactions":9,"vwap":810},"2025-10-14",1035600,{"date":1184,"open":936,"high":801,"low":936,"close":801,"change":1185,"percent_change":198,"volume":1186,"transactions":9,"vwap":801},"2025-10-13",0.09,493700,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":570,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2025-10-10",10.23,10.24,0.2,28200,{"date":1194,"open":1195,"high":1195,"low":235,"close":1195,"change":974,"percent_change":975,"volume":1196,"transactions":9,"vwap":1195},"2025-10-09",10.22,13200,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":554,"percent_change":915,"volume":1201,"transactions":9,"vwap":1200},"2025-10-08",10.2,10.18,7600,{"date":1203,"open":1195,"high":1195,"low":1195,"close":1195,"change":431,"percent_change":432,"volume":1204,"transactions":9,"vwap":1195},"2025-10-07",100000,{"date":1206,"open":235,"high":235,"low":235,"close":235,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":235},"2025-10-06",{"date":1208,"open":235,"high":235,"low":235,"close":235,"change":570,"percent_change":1191,"volume":1209,"transactions":9,"vwap":235},"2025-10-03",100900,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1212},"2025-10-02",10.19,{"date":1214,"open":1212,"high":1212,"low":1212,"close":1212,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1212},"2025-10-01",{"date":1216,"open":1212,"high":1212,"low":1212,"close":1212,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1212},"2025-09-30",{"date":1218,"open":1212,"high":1212,"low":1212,"close":1212,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1212},"2025-09-29",{"date":1220,"open":1212,"high":1212,"low":1212,"close":1212,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1212},"2025-09-26",{"date":1222,"open":1212,"high":1212,"low":1212,"close":1212,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1212},"2025-09-25",{"date":1224,"open":1212,"high":1212,"low":1212,"close":1212,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1212},"2025-09-24",{"date":1226,"open":1212,"high":1212,"low":1212,"close":1212,"change":443,"percent_change":443,"volume":786,"transactions":9,"vwap":1212},"2025-09-23",{"date":1228,"open":235,"high":235,"low":1212,"close":1212,"change":577,"percent_change":1229,"volume":543,"transactions":9,"vwap":1212},"2025-09-22",-1.83,{"date":1231,"open":1232,"high":762,"low":1232,"close":762,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":762},"2025-09-19",10.17,0.215,2.12,149200,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1238},"2025-09-18",10.165,{"date":1240,"open":1238,"high":1238,"low":1238,"close":1238,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1238},"2025-09-17",{"date":1242,"open":227,"high":1238,"low":227,"close":1238,"change":752,"percent_change":1243,"volume":174,"transactions":9,"vwap":1238},"2025-09-16",-0.15,{"date":1245,"open":1200,"high":1200,"low":1200,"close":1200,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1200},"2025-09-15",{"date":1247,"open":1200,"high":1200,"low":1200,"close":1200,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1200},"2025-09-12",{"date":1249,"open":1200,"high":1200,"low":1200,"close":1200,"change":443,"percent_change":443,"volume":1250,"transactions":9,"vwap":1200},"2025-09-11",8800,{"date":1252,"open":1200,"high":1200,"low":1200,"close":1200,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1200},"2025-09-10",{"date":1254,"open":1200,"high":1200,"low":1200,"close":1200,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1200},"2025-09-09",{"date":1256,"open":1200,"high":1200,"low":1200,"close":1200,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1200},"2025-09-08",{"date":1258,"open":1200,"high":1200,"low":1200,"close":1200,"change":431,"percent_change":432,"volume":1259,"transactions":9,"vwap":1200},"2025-09-05",500000,{"date":1261,"open":1232,"high":1232,"low":1232,"close":1232,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1232},"2025-09-04",{"date":1263,"open":1232,"high":1232,"low":1232,"close":1232,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1232},"2025-09-03",{"date":1265,"open":1232,"high":1232,"low":1232,"close":1232,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1232},"2025-09-02",{"date":1267,"open":1232,"high":1232,"low":1232,"close":1232,"change":495,"percent_change":496,"volume":847,"transactions":9,"vwap":1232},"2025-08-29",{"date":1269,"open":1232,"high":1270,"low":1232,"close":1270,"change":495,"percent_change":496,"volume":1271,"transactions":9,"vwap":1270},"2025-08-28",10.175,21000,{"date":1273,"open":1200,"high":1200,"low":1200,"close":1200,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1200},"2025-08-27",{"date":1275,"open":1200,"high":1200,"low":1200,"close":1200,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1200},"2025-08-26",{"date":1277,"open":1232,"high":1200,"low":1232,"close":1200,"change":431,"percent_change":432,"volume":1278,"transactions":9,"vwap":1200},"2025-08-25",155000,{"date":1280,"open":1281,"high":1232,"low":1281,"close":1232,"change":570,"percent_change":1191,"volume":1282,"transactions":9,"vwap":1232},"2025-08-22",10.16,49900,{"date":1284,"open":227,"high":227,"low":227,"close":227,"change":443,"percent_change":443,"volume":174,"transactions":9,"vwap":227},"2025-08-21",{"date":1286,"open":227,"high":1287,"low":227,"close":227,"change":431,"percent_change":432,"volume":1288,"transactions":9,"vwap":227},"2025-08-20",10.155,54200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":431,"percent_change":432,"volume":1294,"transactions":9,"vwap":1292},"2025-08-19",10.135,10.14,10.131,49200,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1297},"2025-08-18",10.13,{"date":1299,"open":1300,"high":1300,"low":1297,"close":1297,"change":443,"percent_change":443,"volume":1301,"transactions":9,"vwap":1297},"2025-08-15",10.139,4000,{"date":1303,"open":1297,"high":1292,"low":1297,"close":1297,"change":443,"percent_change":443,"volume":1304,"transactions":9,"vwap":1297},"2025-08-14",31500,{"date":1306,"open":1281,"high":1232,"low":1297,"close":1297,"change":611,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1297},"2025-08-13",-0.3,7800,{"date":1310,"open":1281,"high":1281,"low":1281,"close":1281,"change":752,"percent_change":1243,"volume":1311,"transactions":9,"vwap":1281},"2025-08-12",40900,{"date":1313,"open":1270,"high":1270,"low":1270,"close":1270,"change":752,"percent_change":1243,"volume":608,"transactions":9,"vwap":1270},"2025-08-11",{"date":1315,"open":1212,"high":1212,"low":1212,"close":1212,"change":570,"percent_change":1191,"volume":581,"transactions":9,"vwap":1212},"2025-08-08",{"date":1317,"open":1200,"high":1200,"low":1281,"close":1232,"change":112,"percent_change":437,"volume":1318,"transactions":9,"vwap":1232},"2025-08-07",38900,{"date":1320,"open":1281,"high":1200,"low":1281,"close":1200,"change":431,"percent_change":432,"volume":641,"transactions":9,"vwap":1200},"2025-08-06",{"date":1322,"open":1232,"high":1200,"low":1232,"close":1232,"change":431,"percent_change":432,"volume":608,"transactions":9,"vwap":1232},"2025-08-05",{"date":1324,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":1325,"transactions":9,"vwap":1281},"2025-08-04",200,{"date":1327,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1281},"2025-08-01",{"date":1329,"open":1200,"high":1199,"low":1281,"close":1281,"change":112,"percent_change":437,"volume":726,"transactions":9,"vwap":1281},"2025-07-31",{"date":1331,"open":1232,"high":1232,"low":1232,"close":1232,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1232},"2025-07-30",{"date":1333,"open":1232,"high":1232,"low":1232,"close":1232,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1232},"2025-07-29",{"date":1335,"open":1232,"high":1232,"low":1232,"close":1232,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1232},"2025-07-28",{"date":1337,"open":1232,"high":1232,"low":1232,"close":1232,"change":431,"percent_change":432,"volume":1338,"transactions":9,"vwap":1232},"2025-07-25",900,{"date":1340,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1281},"2025-07-24",{"date":1342,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1281},"2025-07-23",{"date":1344,"open":1281,"high":1281,"low":1281,"close":1281,"change":112,"percent_change":437,"volume":1325,"transactions":9,"vwap":1281},"2025-07-22",{"date":1346,"open":1347,"high":1347,"low":1281,"close":1232,"change":431,"percent_change":432,"volume":1057,"transactions":9,"vwap":1232},"2025-07-21",10.173,{"date":1349,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1281},"2025-07-18",{"date":1351,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1281},"2025-07-17",{"date":1353,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":971,"transactions":9,"vwap":1281},"2025-07-16",{"date":1355,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":1356,"transactions":9,"vwap":1281},"2025-07-15",63600,{"date":1358,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1281},"2025-07-14",{"date":1360,"open":1281,"high":1281,"low":1281,"close":1281,"change":431,"percent_change":432,"volume":1361,"transactions":9,"vwap":1281},"2025-07-11",44000,{"date":1363,"open":227,"high":227,"low":227,"close":227,"change":443,"percent_change":443,"volume":1364,"transactions":9,"vwap":227},"2025-07-10",3300,{"date":1366,"open":1281,"high":1232,"low":227,"close":227,"change":112,"percent_change":437,"volume":608,"transactions":9,"vwap":227},"2025-07-09",{"date":1368,"open":1238,"high":1238,"low":1281,"close":1281,"change":112,"percent_change":437,"volume":1369,"transactions":9,"vwap":1281},"2025-07-08",156500,{"date":1371,"open":1232,"high":1232,"low":1232,"close":1232,"change":431,"percent_change":432,"volume":1372,"transactions":9,"vwap":1232},"2025-07-07",2400,{"date":1374,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":1375,"transactions":9,"vwap":1281},"2025-07-03",65500,{"date":1377,"open":1232,"high":1232,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":1378,"transactions":9,"vwap":1281},"2025-07-02",100200,{"date":1380,"open":1281,"high":1281,"low":1281,"close":1281,"change":443,"percent_change":443,"volume":1381,"transactions":9,"vwap":1281},"2025-07-01",103500,{"date":1383,"open":1232,"high":1232,"low":1281,"close":1281,"change":431,"percent_change":432,"volume":1384,"transactions":9,"vwap":1281},"2025-06-30",308900,{"date":1386,"open":227,"high":227,"low":227,"close":227,"change":443,"percent_change":443,"volume":776,"transactions":9,"vwap":227},"2025-06-27",{"date":1388,"open":1287,"high":1287,"low":227,"close":227,"change":611,"percent_change":612,"volume":581,"transactions":9,"vwap":227},"2025-06-26",{"date":1390,"open":1200,"high":1200,"low":1200,"close":1200,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1200},"2025-06-25",{"date":1392,"open":1200,"high":1200,"low":1200,"close":1200,"change":431,"percent_change":432,"volume":685,"transactions":9,"vwap":1200},"2025-06-24",{"date":1394,"open":1287,"high":1200,"low":1287,"close":1232,"change":570,"percent_change":1191,"volume":1395,"transactions":9,"vwap":1232},"2025-06-23",13000,{"date":1397,"open":1292,"high":1281,"low":1292,"close":227,"change":431,"percent_change":432,"volume":1398,"transactions":9,"vwap":227},"2025-06-20",80300,{"date":1400,"open":1297,"high":1292,"low":1297,"close":1292,"change":431,"percent_change":432,"volume":827,"transactions":9,"vwap":1292},"2025-06-18",{"date":1402,"open":1297,"high":1297,"low":1297,"close":1297,"change":443,"percent_change":443,"volume":1403,"transactions":9,"vwap":1297},"2025-06-17",9,{"date":1405,"open":1297,"high":1297,"low":1406,"close":1297,"change":443,"percent_change":443,"volume":1407,"transactions":9,"vwap":1297},"2025-06-16",10.12,79500,{"date":1409,"open":1297,"high":1297,"low":1297,"close":1297,"change":443,"percent_change":443,"volume":786,"transactions":9,"vwap":1297},"2025-06-13",{"date":1411,"open":1412,"high":1297,"low":1412,"close":1297,"change":431,"percent_change":432,"volume":1413,"transactions":9,"vwap":1297},"2025-06-12",10.061,874900,{"date":1415,"open":1292,"high":1292,"low":1406,"close":1406,"change":431,"percent_change":432,"volume":174,"transactions":9,"vwap":1406},"2025-06-11",{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":431,"percent_change":432,"volume":1421,"transactions":9,"vwap":1419},"2025-06-10",10.105,10.11,10.1,137900,{"date":1423,"open":1424,"high":1419,"low":1425,"close":1420,"change":112,"percent_change":437,"volume":1426,"transactions":9,"vwap":1420},"2025-06-09",10.095,10.09,1303400,{"date":1428,"open":1429,"high":1419,"low":1429,"close":1419,"change":443,"percent_change":443,"volume":1430,"transactions":9,"vwap":1419},"2025-06-06",10.08,105500,{"date":1432,"open":1429,"high":1419,"low":1429,"close":1419,"change":706,"percent_change":995,"volume":1433,"transactions":9,"vwap":1419},"2025-06-05",25500,{"date":1435,"open":1425,"high":1420,"low":1425,"close":1424,"change":706,"percent_change":995,"volume":1436,"transactions":9,"vwap":1424},"2025-06-04",51500,{"date":1438,"open":1439,"high":1429,"low":1439,"close":1429,"change":974,"percent_change":127,"volume":1440,"transactions":9,"vwap":1429},"2025-06-03",10.05,79000,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":258,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-06-02",10.01,10.04,0.3,95200,{"date":1448,"open":1443,"high":1443,"low":1443,"close":1443,"change":443,"percent_change":443,"volume":1449,"transactions":9,"vwap":1443},"2025-05-30",20100,{"date":1451,"open":1443,"high":1443,"low":1443,"close":1443,"change":443,"percent_change":443,"volume":1452,"transactions":9,"vwap":1443},"2025-05-29",25200,{"date":1454,"open":1443,"high":1443,"low":1443,"close":1443,"change":443,"percent_change":443,"volume":1455,"transactions":9,"vwap":1443},"2025-05-28",25700,{"date":1457,"open":1443,"high":1443,"low":1443,"close":1443,"change":576,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1443},"2025-05-27",-0.2,2000,{"date":1461,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-23",{"date":1463,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-22",{"date":1465,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-21",{"date":1467,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-20",{"date":1469,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":247},"2025-05-19",{"date":1471,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-16",{"date":1473,"open":1443,"high":247,"low":1443,"close":247,"change":431,"percent_change":432,"volume":1474,"transactions":9,"vwap":247},"2025-05-15",52200,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":443,"percent_change":443,"volume":1325,"transactions":9,"vwap":1477},"2025-05-14",10.02,{"date":1479,"open":1477,"high":1477,"low":1477,"close":1477,"change":443,"percent_change":443,"volume":608,"transactions":9,"vwap":1477},"2025-05-13",{"date":1481,"open":1482,"high":1477,"low":1482,"close":1477,"change":570,"percent_change":1191,"volume":786,"transactions":9,"vwap":1477},"2025-05-12",10.0050001,{"date":1484,"open":1485,"high":207,"low":1485,"close":207,"change":431,"percent_change":432,"volume":1486,"transactions":9,"vwap":207},"2025-05-09",9.99,466600,{"date":1488,"open":1485,"high":1485,"low":1489,"close":1485,"change":1490,"percent_change":1185,"volume":1491,"transactions":9,"vwap":1485},"2025-05-08",9.98,0.009,38100,{"date":1493,"open":1494,"high":1485,"low":1495,"close":1495,"change":1496,"percent_change":456,"volume":685,"transactions":9,"vwap":1495},"2025-05-07",9.985,9.981,-0.009,{"date":1498,"open":1499,"high":1485,"low":1499,"close":1485,"change":443,"percent_change":443,"volume":1500,"transactions":9,"vwap":1485},"2025-05-06",9.96,235400,{"date":1502,"open":1499,"high":1485,"low":1499,"close":1485,"change":570,"percent_change":1191,"volume":1503,"transactions":9,"vwap":1485},"2025-05-05",3900,{"date":1505,"open":1489,"high":1485,"low":1506,"close":1506,"change":112,"percent_change":437,"volume":1507,"transactions":9,"vwap":1506},"2025-05-02",9.97,494100,{"date":1509,"open":1489,"high":1485,"low":1499,"close":1489,"change":974,"percent_change":127,"volume":1510,"transactions":9,"vwap":1489},"2025-05-01",9800,{"date":1512,"open":1506,"high":1506,"low":1513,"close":1513,"change":576,"percent_change":1458,"volume":1514,"transactions":9,"vwap":1513},"2025-04-30",9.94,2100,{"date":1516,"open":1517,"high":1499,"low":1517,"close":1499,"change":570,"percent_change":1191,"volume":589,"transactions":9,"vwap":1499},"2025-04-29",9.95,{"date":1519,"open":1517,"high":1499,"low":1520,"close":1513,"change":425,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1513},"2025-04-28",9.905,0.51,892200,{"date":1524,"open":1525,"high":1520,"low":1526,"close":1526,"change":443,"percent_change":443,"volume":1527,"transactions":9,"vwap":1526},"2025-04-25",9.9,9.89,38500,{"date":1529,"open":1526,"high":1525,"low":1530,"close":1526,"change":570,"percent_change":1191,"volume":1531,"transactions":9,"vwap":1526},"2025-04-24",9.88,71700,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1534},"2025-04-23",9.87,{"date":1536,"open":1530,"high":1530,"low":1534,"close":1534,"change":112,"percent_change":437,"volume":1537,"transactions":9,"vwap":1534},"2025-04-22",6900,{"date":1539,"open":1530,"high":1530,"low":1530,"close":1530,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1530},"2025-04-21",{"date":1541,"open":1530,"high":1530,"low":1530,"close":1530,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1530},"2025-04-17",{"date":1543,"open":1530,"high":1530,"low":1530,"close":1530,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1530},"2025-04-16",{"date":1545,"open":1530,"high":1530,"low":1530,"close":1530,"change":424,"percent_change":425,"volume":1196,"transactions":9,"vwap":1530},"2025-04-15",{"date":1547,"open":1548,"high":1549,"low":1534,"close":1549,"change":1550,"percent_change":258,"volume":1459,"transactions":9,"vwap":1549},"2025-04-14",9.872,9.875,0.003,{"date":1552,"open":1534,"high":1549,"low":1534,"close":1548,"change":679,"percent_change":611,"volume":1553,"transactions":9,"vwap":1548},"2025-04-11",2300,{"date":1555,"open":1549,"high":1530,"low":1549,"close":1549,"change":424,"percent_change":425,"volume":1537,"transactions":9,"vwap":1549},"2025-04-10",{"date":1557,"open":1548,"high":1530,"low":1534,"close":1534,"change":495,"percent_change":496,"volume":700,"transactions":9,"vwap":1534},"2025-04-09",{"date":179,"open":1548,"high":1530,"low":1534,"close":1549,"change":1550,"percent_change":258,"volume":1201,"transactions":9,"vwap":1549}]