[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCIC":3,"homepage-market-summary":25,"stock-historical-HCIC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HCIC","2026-09-29",{"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. VIII Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Hennessy Capital Investment Corp VIII is a blank check company.","Zephyr Cove, NV",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},9.98,0,648,12,9.9807,10.02,9.79,29556.38,82.6,553,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":36},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":178},365,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},10.06,9.7,101284,36968577,1.42,"2021-12-02",[179,180,186,194,199,205,212,217,222,228,236,243,251,256,260,265,271,274,278,283,287,291,295,300,305,307,310,313,315,317,319,324,330,332,334,338,341,345,348,353,356,359,362,365,368,371,374,379,382,384,386,388,390,393,395,398,400,405,409,411,413,416,419,422,424,427,429,431,433,435,438,441,443,446,450,453,456,458,461,463,466,468,470,474,476,480,484,486,489,492,495,498,501,504,507,509,512,517,519,524,529,533,536,540,547,551,555,558,560,563,567,570,573,576,580,583,586,589,593,596,598,600,603,606,609,612,615,619,622,626,629,632,636,638,641,645,648,651,654,657,661,665,669,672,676,679,683,686,689,693,697,701,705,708,712,715,718,721,725,728,731,734,737,739,742,745,748,751,755,759,764,767,770,772,775,780,782,785,787,790,793,796,799,802,806,809,812,815,818,821,824,827,830,832,835,837,840,843,846,849,851,854,857,860,863,866,869,871,874,877,879,883,886,890,896,898,902,905,908,911,914,917,920,923,925,927,930,933,937,940,943,946,949,952,955,957,960,963,966,968,970,974,980,985,990,993,995,998,1001,1005,1007,1010,1012,1014,1017,1020,1023,1027,1029,1031,1034,1037,1039,1042,1044,1047,1049,1051,1053,1055,1057,1061,1064,1067,1070,1073,1075,1079,1081,1084,1088,1092,1095,1098,1102,1106,1111,1114,1117,1120,1123,1126,1129,1132,1136,1138,1141,1144,1147,1150,1154,1159,1161,1164,1167,1170,1174,1177,1180,1183,1185,1188,1190,1193,1197,1199,1203,1206,1209,1211,1213,1216,1221,1224,1229,1235,1238,1242,1247,1251,1255,1259,1262,1265,1268,1271,1273,1276,1278,1281,1284,1287,1291,1294,1297,1301,1304,1307,1309,1313,1316,1319,1322,1326,1329,1332,1335,1338,1341,1345,1348,1351,1354,1357,1360],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":181,"open":15,"high":15,"low":15,"close":15,"change":108,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-25",-0.1,655,33,9.9801,{"date":187,"open":15,"high":188,"low":15,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-23",9.99,0.01,0.1,124701,298,9.9813,{"date":195,"open":15,"high":15,"low":196,"close":15,"change":16,"percent_change":16,"volume":197,"transactions":198,"vwap":15},"2026-09-22",9.9799,157633,38,{"date":200,"open":201,"high":201,"low":15,"close":15,"change":16,"percent_change":16,"volume":202,"transactions":203,"vwap":204},"2026-09-21",9.985,41299,99,9.9803,{"date":206,"open":188,"high":188,"low":15,"close":15,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-18",-0.02,-0.2,209459,113,9.9899,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":189,"percent_change":190,"volume":215,"transactions":216,"vwap":214},"2026-09-15",10,2113,8,{"date":218,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":219,"transactions":220,"vwap":221},"2026-09-02",306,80,9.9944,{"date":223,"open":214,"high":224,"low":188,"close":188,"change":207,"percent_change":208,"volume":225,"transactions":226,"vwap":227},"2026-09-01",10.0161,2989,13,10.0029,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-31",10.01,0.02,0.2,4450,58,10.0076,{"date":237,"open":188,"high":188,"low":188,"close":188,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-28",-0.005,-0.05,508,7,9.9902,{"date":244,"open":188,"high":245,"low":188,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-27",9.995,0.005,0.05,37504,144,9.9901,{"date":252,"open":214,"high":214,"low":188,"close":188,"change":108,"percent_change":182,"volume":253,"transactions":254,"vwap":255},"2026-08-26",290489,112,9.9952,{"date":257,"open":214,"high":214,"low":214,"close":214,"change":16,"percent_change":16,"volume":258,"transactions":259,"vwap":214},"2026-08-25",20379,57,{"date":261,"open":214,"high":230,"low":214,"close":214,"change":108,"percent_change":182,"volume":262,"transactions":263,"vwap":264},"2026-08-24",15969,56,10.0001,{"date":266,"open":267,"high":20,"low":214,"close":230,"change":189,"percent_change":190,"volume":268,"transactions":269,"vwap":270},"2026-08-21",10.005,29736,224,10.0086,{"date":272,"open":214,"high":214,"low":214,"close":214,"change":16,"percent_change":16,"volume":273,"transactions":214,"vwap":214},"2026-08-19",200833,{"date":275,"open":214,"high":214,"low":214,"close":214,"change":16,"percent_change":16,"volume":276,"transactions":277,"vwap":214},"2026-08-18",5012,23,{"date":279,"open":214,"high":214,"low":245,"close":214,"change":189,"percent_change":190,"volume":280,"transactions":281,"vwap":282},"2026-08-14",1845,20,9.9997,{"date":284,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":285,"transactions":286,"vwap":188},"2026-08-10",3975,28,{"date":288,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":289,"transactions":290,"vwap":188},"2026-08-07",71770,55,{"date":292,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":293,"transactions":294,"vwap":185},"2026-08-03",636,16,{"date":296,"open":15,"high":15,"low":15,"close":15,"change":189,"percent_change":190,"volume":297,"transactions":298,"vwap":299},"2026-07-30",2005,31,9.9795,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":16,"percent_change":16,"volume":303,"transactions":241,"vwap":304},"2026-07-28",9.97,624,9.9701,{"date":306,"open":302,"high":302,"low":302,"close":302,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":302},"2026-07-17",{"date":308,"open":15,"high":15,"low":302,"close":302,"change":108,"percent_change":182,"volume":309,"transactions":9,"vwap":302},"2026-07-16",3500,{"date":311,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":312,"transactions":9,"vwap":15},"2026-07-15",12400,{"date":314,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-14",{"date":316,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-13",{"date":318,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-10",{"date":320,"open":321,"high":15,"low":321,"close":15,"change":322,"percent_change":123,"volume":323,"transactions":9,"vwap":15},"2026-07-09",9.95,0.04,7700,{"date":325,"open":321,"high":302,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":9,"vwap":326},"2026-07-08",9.94,-0.06,-0.6,6100,{"date":331,"open":214,"high":214,"low":214,"close":214,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":214},"2026-07-07",{"date":333,"open":214,"high":214,"low":214,"close":214,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":214},"2026-07-06",{"date":335,"open":15,"high":230,"low":15,"close":214,"change":103,"percent_change":336,"volume":337,"transactions":9,"vwap":214},"2026-07-02",0.6,125900,{"date":339,"open":302,"high":15,"low":326,"close":326,"change":189,"percent_change":190,"volume":340,"transactions":9,"vwap":326},"2026-07-01",10500,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":16,"percent_change":16,"volume":344,"transactions":9,"vwap":343},"2026-06-30",9.93,54500,{"date":346,"open":343,"high":343,"low":343,"close":343,"change":108,"percent_change":182,"volume":347,"transactions":9,"vwap":343},"2026-06-29",300,{"date":349,"open":321,"high":321,"low":326,"close":326,"change":350,"percent_change":351,"volume":352,"transactions":9,"vwap":326},"2026-06-26",-0.03,-0.3,3100,{"date":354,"open":343,"high":302,"low":343,"close":302,"change":322,"percent_change":123,"volume":355,"transactions":9,"vwap":302},"2026-06-25",3200,{"date":357,"open":321,"high":321,"low":343,"close":343,"change":207,"percent_change":208,"volume":358,"transactions":9,"vwap":343},"2026-06-24",2100,{"date":360,"open":321,"high":321,"low":321,"close":321,"change":231,"percent_change":232,"volume":361,"transactions":9,"vwap":321},"2026-06-23",200,{"date":363,"open":343,"high":343,"low":343,"close":343,"change":16,"percent_change":16,"volume":364,"transactions":9,"vwap":343},"2026-06-22",7400,{"date":366,"open":343,"high":343,"low":343,"close":343,"change":16,"percent_change":16,"volume":367,"transactions":9,"vwap":343},"2026-06-18",7100,{"date":369,"open":343,"high":343,"low":343,"close":343,"change":16,"percent_change":16,"volume":370,"transactions":9,"vwap":343},"2026-06-17",18400,{"date":372,"open":343,"high":343,"low":343,"close":343,"change":16,"percent_change":16,"volume":373,"transactions":9,"vwap":343},"2026-06-16",50100,{"date":375,"open":343,"high":343,"low":343,"close":343,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":343},"2026-06-15",0.03,0.3,100,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":381},"2026-06-12",9.9,{"date":383,"open":381,"high":381,"low":381,"close":381,"change":16,"percent_change":16,"volume":361,"transactions":9,"vwap":381},"2026-06-11",{"date":385,"open":381,"high":381,"low":381,"close":381,"change":16,"percent_change":16,"volume":361,"transactions":9,"vwap":381},"2026-06-10",{"date":387,"open":381,"high":381,"low":381,"close":381,"change":16,"percent_change":16,"volume":378,"transactions":9,"vwap":381},"2026-06-09",{"date":389,"open":381,"high":381,"low":381,"close":381,"change":16,"percent_change":16,"volume":361,"transactions":9,"vwap":381},"2026-06-08",{"date":391,"open":381,"high":381,"low":381,"close":381,"change":16,"percent_change":16,"volume":392,"transactions":9,"vwap":381},"2026-06-05",38800,{"date":394,"open":381,"high":381,"low":381,"close":381,"change":16,"percent_change":16,"volume":361,"transactions":9,"vwap":381},"2026-06-04",{"date":396,"open":381,"high":381,"low":381,"close":381,"change":16,"percent_change":16,"volume":397,"transactions":9,"vwap":381},"2026-06-03",5700,{"date":399,"open":381,"high":381,"low":381,"close":381,"change":108,"percent_change":182,"volume":378,"transactions":9,"vwap":381},"2026-06-02",{"date":401,"open":381,"high":402,"low":403,"close":402,"change":376,"percent_change":377,"volume":404,"transactions":9,"vwap":402},"2026-06-01",9.91,9.89,7200,{"date":406,"open":403,"high":403,"low":407,"close":407,"change":16,"percent_change":16,"volume":408,"transactions":9,"vwap":407},"2026-05-29",9.88,15300,{"date":410,"open":407,"high":407,"low":407,"close":407,"change":16,"percent_change":16,"volume":378,"transactions":9,"vwap":407},"2026-05-28",{"date":412,"open":407,"high":407,"low":407,"close":407,"change":108,"percent_change":182,"volume":361,"transactions":9,"vwap":407},"2026-05-27",{"date":414,"open":407,"high":403,"low":407,"close":403,"change":189,"percent_change":190,"volume":415,"transactions":9,"vwap":403},"2026-05-26",25400,{"date":417,"open":381,"high":381,"low":407,"close":407,"change":108,"percent_change":182,"volume":418,"transactions":9,"vwap":407},"2026-05-22",7800,{"date":420,"open":403,"high":403,"low":403,"close":403,"change":16,"percent_change":16,"volume":421,"transactions":9,"vwap":403},"2026-05-21",2200,{"date":423,"open":403,"high":403,"low":403,"close":403,"change":16,"percent_change":16,"volume":347,"transactions":9,"vwap":403},"2026-05-20",{"date":425,"open":403,"high":403,"low":403,"close":403,"change":189,"percent_change":190,"volume":426,"transactions":9,"vwap":403},"2026-05-19",400,{"date":428,"open":407,"high":407,"low":407,"close":407,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":407},"2026-05-18",{"date":430,"open":407,"high":407,"low":407,"close":407,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":407},"2026-05-15",{"date":432,"open":407,"high":407,"low":407,"close":407,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":407},"2026-05-14",{"date":434,"open":407,"high":407,"low":407,"close":407,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":407},"2026-05-13",{"date":436,"open":407,"high":407,"low":407,"close":407,"change":16,"percent_change":16,"volume":437,"transactions":9,"vwap":407},"2026-05-12",26400,{"date":439,"open":407,"high":407,"low":407,"close":407,"change":16,"percent_change":16,"volume":440,"transactions":9,"vwap":407},"2026-05-11",21700,{"date":442,"open":407,"high":407,"low":407,"close":407,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":407},"2026-05-08",{"date":444,"open":407,"high":407,"low":407,"close":407,"change":189,"percent_change":190,"volume":445,"transactions":9,"vwap":407},"2026-05-07",2500,{"date":447,"open":407,"high":407,"low":448,"close":448,"change":108,"percent_change":182,"volume":449,"transactions":9,"vwap":448},"2026-05-06",9.87,76100,{"date":451,"open":407,"high":407,"low":407,"close":407,"change":16,"percent_change":16,"volume":452,"transactions":9,"vwap":407},"2026-05-05",2000,{"date":454,"open":448,"high":407,"low":448,"close":407,"change":189,"percent_change":190,"volume":455,"transactions":9,"vwap":407},"2026-05-04",127100,{"date":457,"open":448,"high":448,"low":448,"close":448,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":448},"2026-05-01",{"date":459,"open":407,"high":407,"low":448,"close":448,"change":108,"percent_change":182,"volume":460,"transactions":9,"vwap":448},"2026-04-30",25100,{"date":462,"open":407,"high":407,"low":407,"close":407,"change":108,"percent_change":182,"volume":361,"transactions":9,"vwap":407},"2026-04-29",{"date":464,"open":407,"high":403,"low":448,"close":403,"change":16,"percent_change":16,"volume":465,"transactions":9,"vwap":403},"2026-04-28",64900,{"date":467,"open":403,"high":403,"low":403,"close":403,"change":16,"percent_change":16,"volume":378,"transactions":9,"vwap":403},"2026-04-27",{"date":469,"open":403,"high":403,"low":403,"close":403,"change":189,"percent_change":190,"volume":378,"transactions":9,"vwap":403},"2026-04-24",{"date":471,"open":407,"high":407,"low":472,"close":407,"change":16,"percent_change":16,"volume":473,"transactions":9,"vwap":407},"2026-04-23",9.85,135900,{"date":475,"open":407,"high":407,"low":407,"close":407,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":407},"2026-04-22",{"date":477,"open":478,"high":472,"low":478,"close":472,"change":189,"percent_change":190,"volume":479,"transactions":9,"vwap":472},"2026-04-21",9.83,35700,{"date":481,"open":482,"high":472,"low":478,"close":482,"change":16,"percent_change":16,"volume":483,"transactions":9,"vwap":482},"2026-04-20",9.84,322700,{"date":485,"open":482,"high":482,"low":482,"close":482,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":482},"2026-04-17",{"date":487,"open":472,"high":472,"low":478,"close":482,"change":231,"percent_change":232,"volume":488,"transactions":9,"vwap":482},"2026-04-16",52000,{"date":490,"open":482,"high":482,"low":491,"close":491,"change":16,"percent_change":16,"volume":347,"transactions":9,"vwap":491},"2026-04-15",9.82,{"date":493,"open":482,"high":482,"low":491,"close":491,"change":16,"percent_change":16,"volume":494,"transactions":9,"vwap":491},"2026-04-14",1400,{"date":496,"open":482,"high":482,"low":491,"close":491,"change":207,"percent_change":208,"volume":497,"transactions":9,"vwap":491},"2026-04-13",136800,{"date":499,"open":482,"high":482,"low":482,"close":482,"change":189,"percent_change":190,"volume":500,"transactions":9,"vwap":482},"2026-04-10",500,{"date":502,"open":482,"high":482,"low":478,"close":478,"change":16,"percent_change":16,"volume":503,"transactions":9,"vwap":478},"2026-04-09",10400,{"date":505,"open":478,"high":482,"low":478,"close":478,"change":189,"percent_change":190,"volume":506,"transactions":9,"vwap":478},"2026-04-08",5900,{"date":508,"open":472,"high":472,"low":491,"close":491,"change":16,"percent_change":16,"volume":500,"transactions":9,"vwap":491},"2026-04-07",{"date":510,"open":491,"high":478,"low":491,"close":491,"change":16,"percent_change":16,"volume":511,"transactions":9,"vwap":491},"2026-04-06",51600,{"date":513,"open":514,"high":491,"low":515,"close":491,"change":108,"percent_change":182,"volume":516,"transactions":9,"vwap":491},"2026-04-02",9.81,9.8,150500,{"date":518,"open":478,"high":478,"low":478,"close":478,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":478},"2026-04-01",{"date":520,"open":515,"high":478,"low":21,"close":478,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":478},"2026-03-31",-0.04,-0.41,28100,{"date":525,"open":402,"high":402,"low":448,"close":448,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":448},"2026-03-30",-0.18,-1.79,34500,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":16,"percent_change":16,"volume":532,"transactions":9,"vwap":531},"2022-12-21",10.05,6691,{"date":534,"open":531,"high":172,"low":531,"close":531,"change":16,"percent_change":16,"volume":535,"transactions":9,"vwap":531},"2022-12-20",3098,{"date":537,"open":531,"high":172,"low":531,"close":531,"change":538,"percent_change":63,"volume":539,"transactions":9,"vwap":531},"2022-12-19",0.09,201399,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2022-12-16",10.03,9.96,-0.08,-0.8,700,{"date":548,"open":549,"high":531,"low":549,"close":549,"change":16,"percent_change":16,"volume":550,"transactions":9,"vwap":549},"2022-12-15",10.04,29249,{"date":552,"open":553,"high":531,"low":549,"close":549,"change":16,"percent_change":16,"volume":554,"transactions":9,"vwap":549},"2022-12-14",10.0404,46264,{"date":556,"open":549,"high":531,"low":549,"close":549,"change":16,"percent_change":16,"volume":557,"transactions":9,"vwap":549},"2022-12-13",179900,{"date":559,"open":549,"high":549,"low":549,"close":549,"change":16,"percent_change":16,"volume":426,"transactions":9,"vwap":549},"2022-12-12",{"date":561,"open":172,"high":172,"low":549,"close":549,"change":108,"percent_change":182,"volume":562,"transactions":9,"vwap":549},"2022-12-09",180600,{"date":564,"open":531,"high":172,"low":565,"close":531,"change":16,"percent_change":16,"volume":566,"transactions":9,"vwap":531},"2022-12-08",10.045,46600,{"date":568,"open":549,"high":531,"low":549,"close":531,"change":189,"percent_change":190,"volume":569,"transactions":9,"vwap":531},"2022-12-07",116900,{"date":571,"open":549,"high":531,"low":549,"close":549,"change":16,"percent_change":16,"volume":572,"transactions":9,"vwap":549},"2022-12-06",8500,{"date":574,"open":549,"high":172,"low":549,"close":549,"change":16,"percent_change":16,"volume":575,"transactions":9,"vwap":549},"2022-12-05",288500,{"date":577,"open":549,"high":549,"low":578,"close":549,"change":376,"percent_change":377,"volume":579,"transactions":9,"vwap":549},"2022-12-02",10.025,39100,{"date":581,"open":531,"high":531,"low":230,"close":230,"change":207,"percent_change":208,"volume":582,"transactions":9,"vwap":230},"2022-12-01",1600,{"date":584,"open":214,"high":542,"low":214,"close":542,"change":189,"percent_change":190,"volume":585,"transactions":9,"vwap":542},"2022-11-30",408800,{"date":587,"open":20,"high":20,"low":20,"close":20,"change":16,"percent_change":16,"volume":588,"transactions":9,"vwap":20},"2022-11-29",800,{"date":590,"open":20,"high":542,"low":591,"close":20,"change":16,"percent_change":16,"volume":592,"transactions":9,"vwap":20},"2022-11-28",10.015,2687700,{"date":594,"open":214,"high":20,"low":214,"close":20,"change":189,"percent_change":190,"volume":595,"transactions":9,"vwap":20},"2022-11-25",1300,{"date":597,"open":591,"high":591,"low":230,"close":230,"change":189,"percent_change":190,"volume":595,"transactions":9,"vwap":230},"2022-11-23",{"date":599,"open":214,"high":20,"low":214,"close":214,"change":207,"percent_change":208,"volume":500,"transactions":9,"vwap":214},"2022-11-22",{"date":601,"open":230,"high":20,"low":214,"close":20,"change":231,"percent_change":232,"volume":602,"transactions":9,"vwap":20},"2022-11-21",45400,{"date":604,"open":605,"high":605,"low":214,"close":214,"change":16,"percent_change":16,"volume":588,"transactions":9,"vwap":214},"2022-11-18",10.0050001,{"date":607,"open":214,"high":230,"low":245,"close":214,"change":16,"percent_change":16,"volume":608,"transactions":9,"vwap":214},"2022-11-17",229200,{"date":610,"open":188,"high":214,"low":188,"close":214,"change":376,"percent_change":377,"volume":611,"transactions":9,"vwap":214},"2022-11-16",939200,{"date":613,"open":543,"high":302,"low":543,"close":302,"change":189,"percent_change":190,"volume":614,"transactions":9,"vwap":302},"2022-11-15",1800,{"date":616,"open":617,"high":302,"low":543,"close":543,"change":16,"percent_change":16,"volume":618,"transactions":9,"vwap":543},"2022-11-14",9.963,6800,{"date":620,"open":543,"high":302,"low":543,"close":543,"change":16,"percent_change":16,"volume":621,"transactions":9,"vwap":543},"2022-11-11",109800,{"date":623,"open":624,"high":624,"low":543,"close":543,"change":108,"percent_change":182,"volume":625,"transactions":9,"vwap":543},"2022-11-10",9.972,214000,{"date":627,"open":543,"high":188,"low":543,"close":302,"change":189,"percent_change":190,"volume":628,"transactions":9,"vwap":302},"2022-11-09",187900,{"date":630,"open":543,"high":543,"low":543,"close":543,"change":16,"percent_change":16,"volume":631,"transactions":9,"vwap":543},"2022-11-08",25500,{"date":633,"open":543,"high":634,"low":543,"close":543,"change":16,"percent_change":16,"volume":635,"transactions":9,"vwap":543},"2022-11-07",9.965,314700,{"date":637,"open":302,"high":302,"low":543,"close":543,"change":189,"percent_change":190,"volume":337,"transactions":9,"vwap":543},"2022-11-04",{"date":639,"open":634,"high":634,"low":321,"close":321,"change":16,"percent_change":16,"volume":640,"transactions":9,"vwap":321},"2022-11-03",64600,{"date":642,"open":643,"high":302,"low":321,"close":321,"change":207,"percent_change":208,"volume":644,"transactions":9,"vwap":321},"2022-11-02",9.964,46500,{"date":646,"open":321,"high":302,"low":321,"close":302,"change":231,"percent_change":232,"volume":647,"transactions":9,"vwap":302},"2022-11-01",4200,{"date":649,"open":543,"high":302,"low":321,"close":321,"change":16,"percent_change":16,"volume":650,"transactions":9,"vwap":321},"2022-10-31",53000,{"date":652,"open":321,"high":543,"low":321,"close":321,"change":16,"percent_change":16,"volume":653,"transactions":9,"vwap":321},"2022-10-28",26300,{"date":655,"open":321,"high":543,"low":326,"close":321,"change":16,"percent_change":16,"volume":656,"transactions":9,"vwap":321},"2022-10-27",766100,{"date":658,"open":343,"high":543,"low":659,"close":321,"change":189,"percent_change":190,"volume":660,"transactions":9,"vwap":321},"2022-10-26",9.929,71600,{"date":662,"open":663,"high":326,"low":663,"close":326,"change":16,"percent_change":16,"volume":664,"transactions":9,"vwap":326},"2022-10-25",9.92,124000,{"date":666,"open":667,"high":321,"low":343,"close":326,"change":189,"percent_change":190,"volume":668,"transactions":9,"vwap":326},"2022-10-24",9.935,60700,{"date":670,"open":663,"high":326,"low":402,"close":343,"change":189,"percent_change":190,"volume":671,"transactions":9,"vwap":343},"2022-10-21",97100,{"date":673,"open":663,"high":663,"low":674,"close":663,"change":16,"percent_change":16,"volume":675,"transactions":9,"vwap":663},"2022-10-20",9.915,139900,{"date":677,"open":663,"high":343,"low":402,"close":663,"change":16,"percent_change":16,"volume":678,"transactions":9,"vwap":663},"2022-10-19",54400,{"date":680,"open":663,"high":681,"low":663,"close":663,"change":16,"percent_change":16,"volume":682,"transactions":9,"vwap":663},"2022-10-18",9.921,21200,{"date":684,"open":402,"high":343,"low":402,"close":663,"change":189,"percent_change":190,"volume":685,"transactions":9,"vwap":663},"2022-10-17",9500,{"date":687,"open":381,"high":402,"low":381,"close":402,"change":189,"percent_change":190,"volume":688,"transactions":9,"vwap":402},"2022-10-14",137800,{"date":690,"open":691,"high":402,"low":691,"close":381,"change":189,"percent_change":190,"volume":692,"transactions":9,"vwap":381},"2022-10-13",9.895,166400,{"date":694,"open":695,"high":381,"low":403,"close":403,"change":16,"percent_change":16,"volume":696,"transactions":9,"vwap":403},"2022-10-12",9.899,4900,{"date":698,"open":403,"high":699,"low":403,"close":403,"change":16,"percent_change":16,"volume":700,"transactions":9,"vwap":403},"2022-10-11",9.891,226800,{"date":702,"open":703,"high":691,"low":403,"close":403,"change":16,"percent_change":16,"volume":704,"transactions":9,"vwap":403},"2022-10-10",9.892,2900,{"date":706,"open":381,"high":381,"low":403,"close":403,"change":16,"percent_change":16,"volume":707,"transactions":9,"vwap":403},"2022-10-07",23200,{"date":709,"open":403,"high":403,"low":710,"close":403,"change":189,"percent_change":190,"volume":711,"transactions":9,"vwap":403},"2022-10-06",9.885,9400,{"date":713,"open":403,"high":691,"low":407,"close":407,"change":16,"percent_change":16,"volume":714,"transactions":9,"vwap":407},"2022-10-05",2300,{"date":716,"open":403,"high":403,"low":407,"close":407,"change":16,"percent_change":16,"volume":717,"transactions":9,"vwap":407},"2022-10-04",158100,{"date":719,"open":448,"high":403,"low":448,"close":407,"change":189,"percent_change":190,"volume":720,"transactions":9,"vwap":407},"2022-10-03",144500,{"date":722,"open":448,"high":723,"low":448,"close":448,"change":108,"percent_change":182,"volume":724,"transactions":9,"vwap":448},"2022-09-30",9.873,8400,{"date":726,"open":407,"high":403,"low":407,"close":407,"change":189,"percent_change":190,"volume":727,"transactions":9,"vwap":407},"2022-09-29",4600,{"date":729,"open":730,"high":403,"low":730,"close":448,"change":189,"percent_change":190,"volume":392,"transactions":9,"vwap":448},"2022-09-28",9.86,{"date":732,"open":448,"high":448,"low":730,"close":730,"change":108,"percent_change":182,"volume":733,"transactions":9,"vwap":730},"2022-09-27",17200,{"date":735,"open":448,"high":407,"low":730,"close":448,"change":189,"percent_change":190,"volume":736,"transactions":9,"vwap":448},"2022-09-26",24900,{"date":738,"open":448,"high":448,"low":730,"close":730,"change":16,"percent_change":16,"volume":392,"transactions":9,"vwap":730},"2022-09-23",{"date":740,"open":730,"high":448,"low":730,"close":730,"change":16,"percent_change":16,"volume":741,"transactions":9,"vwap":730},"2022-09-22",4100,{"date":743,"open":730,"high":448,"low":730,"close":730,"change":16,"percent_change":16,"volume":744,"transactions":9,"vwap":730},"2022-09-21",25900,{"date":746,"open":730,"high":730,"low":730,"close":730,"change":16,"percent_change":16,"volume":747,"transactions":9,"vwap":730},"2022-09-20",12200,{"date":749,"open":730,"high":407,"low":730,"close":730,"change":238,"percent_change":239,"volume":750,"transactions":9,"vwap":730},"2022-09-19",302900,{"date":752,"open":730,"high":448,"low":730,"close":753,"change":246,"percent_change":247,"volume":754,"transactions":9,"vwap":753},"2022-09-16",9.865,6900,{"date":756,"open":757,"high":757,"low":730,"close":730,"change":108,"percent_change":182,"volume":758,"transactions":9,"vwap":730},"2022-09-15",9.862,1100,{"date":760,"open":448,"high":761,"low":762,"close":448,"change":16,"percent_change":16,"volume":763,"transactions":9,"vwap":448},"2022-09-14",9.875,9.855,361700,{"date":765,"open":448,"high":407,"low":448,"close":448,"change":108,"percent_change":182,"volume":766,"transactions":9,"vwap":448},"2022-09-13",43500,{"date":768,"open":407,"high":407,"low":769,"close":407,"change":231,"percent_change":232,"volume":582,"transactions":9,"vwap":407},"2022-09-12",9.866,{"date":771,"open":730,"high":730,"low":730,"close":730,"change":16,"percent_change":16,"volume":445,"transactions":9,"vwap":730},"2022-09-09",{"date":773,"open":730,"high":448,"low":730,"close":730,"change":774,"percent_change":-6,"volume":595,"transactions":9,"vwap":730},"2022-09-08",-0.0001,{"date":776,"open":407,"high":407,"low":777,"close":777,"change":778,"percent_change":16,"volume":779,"transactions":9,"vwap":777},"2022-09-07",9.8601,0.0001,196,{"date":781,"open":407,"high":407,"low":730,"close":730,"change":16,"percent_change":16,"volume":696,"transactions":9,"vwap":730},"2022-09-06",{"date":783,"open":407,"high":407,"low":730,"close":730,"change":108,"percent_change":182,"volume":784,"transactions":9,"vwap":730},"2022-09-02",17300,{"date":786,"open":448,"high":448,"low":448,"close":448,"change":189,"percent_change":190,"volume":647,"transactions":9,"vwap":448},"2022-09-01",{"date":788,"open":448,"high":448,"low":730,"close":730,"change":16,"percent_change":16,"volume":789,"transactions":9,"vwap":730},"2022-08-31",13800,{"date":791,"open":761,"high":761,"low":730,"close":730,"change":108,"percent_change":182,"volume":792,"transactions":9,"vwap":730},"2022-08-30",150600,{"date":794,"open":730,"high":403,"low":730,"close":448,"change":189,"percent_change":190,"volume":795,"transactions":9,"vwap":448},"2022-08-29",10300,{"date":797,"open":730,"high":448,"low":730,"close":730,"change":16,"percent_change":16,"volume":798,"transactions":9,"vwap":730},"2022-08-26",45100,{"date":800,"open":730,"high":448,"low":730,"close":730,"change":16,"percent_change":16,"volume":801,"transactions":9,"vwap":730},"2022-08-25",206100,{"date":803,"open":804,"high":804,"low":730,"close":730,"change":108,"percent_change":182,"volume":805,"transactions":9,"vwap":730},"2022-08-24",9.905,347400,{"date":807,"open":448,"high":407,"low":730,"close":448,"change":16,"percent_change":16,"volume":808,"transactions":9,"vwap":448},"2022-08-23",1395200,{"date":810,"open":448,"high":407,"low":448,"close":448,"change":16,"percent_change":16,"volume":811,"transactions":9,"vwap":448},"2022-08-22",141500,{"date":813,"open":407,"high":407,"low":448,"close":448,"change":16,"percent_change":16,"volume":814,"transactions":9,"vwap":448},"2022-08-19",167200,{"date":816,"open":407,"high":403,"low":448,"close":448,"change":16,"percent_change":16,"volume":817,"transactions":9,"vwap":448},"2022-08-18",388500,{"date":819,"open":448,"high":407,"low":448,"close":448,"change":108,"percent_change":182,"volume":820,"transactions":9,"vwap":448},"2022-08-17",1331400,{"date":822,"open":448,"high":407,"low":448,"close":407,"change":189,"percent_change":190,"volume":823,"transactions":9,"vwap":407},"2022-08-16",3400,{"date":825,"open":407,"high":381,"low":448,"close":448,"change":108,"percent_change":182,"volume":826,"transactions":9,"vwap":448},"2022-08-15",30800,{"date":828,"open":761,"high":403,"low":761,"close":407,"change":189,"percent_change":190,"volume":829,"transactions":9,"vwap":407},"2022-08-12",12900,{"date":831,"open":448,"high":448,"low":448,"close":448,"change":16,"percent_change":16,"volume":714,"transactions":9,"vwap":448},"2022-08-11",{"date":833,"open":407,"high":407,"low":448,"close":448,"change":16,"percent_change":16,"volume":834,"transactions":9,"vwap":448},"2022-08-10",45900,{"date":836,"open":448,"high":761,"low":448,"close":448,"change":16,"percent_change":16,"volume":358,"transactions":9,"vwap":448},"2022-08-09",{"date":838,"open":448,"high":448,"low":448,"close":448,"change":189,"percent_change":190,"volume":839,"transactions":9,"vwap":448},"2022-08-08",522500,{"date":841,"open":407,"high":407,"low":730,"close":730,"change":108,"percent_change":182,"volume":842,"transactions":9,"vwap":730},"2022-08-05",247700,{"date":844,"open":730,"high":407,"low":730,"close":448,"change":189,"percent_change":190,"volume":845,"transactions":9,"vwap":448},"2022-08-04",512400,{"date":847,"open":448,"high":448,"low":730,"close":730,"change":16,"percent_change":16,"volume":848,"transactions":9,"vwap":730},"2022-08-03",900,{"date":850,"open":730,"high":448,"low":730,"close":730,"change":16,"percent_change":16,"volume":452,"transactions":9,"vwap":730},"2022-08-02",{"date":852,"open":730,"high":753,"low":730,"close":730,"change":108,"percent_change":182,"volume":853,"transactions":9,"vwap":730},"2022-08-01",231200,{"date":855,"open":753,"high":448,"low":730,"close":448,"change":108,"percent_change":182,"volume":856,"transactions":9,"vwap":448},"2022-07-29",1729300,{"date":858,"open":730,"high":407,"low":730,"close":407,"change":231,"percent_change":232,"volume":859,"transactions":9,"vwap":407},"2022-07-28",154900,{"date":861,"open":448,"high":448,"low":472,"close":730,"change":16,"percent_change":16,"volume":862,"transactions":9,"vwap":730},"2022-07-27",55000,{"date":864,"open":448,"high":448,"low":472,"close":730,"change":189,"percent_change":190,"volume":865,"transactions":9,"vwap":730},"2022-07-26",337300,{"date":867,"open":472,"high":762,"low":472,"close":472,"change":16,"percent_change":16,"volume":868,"transactions":9,"vwap":472},"2022-07-25",200800,{"date":870,"open":730,"high":730,"low":472,"close":472,"change":16,"percent_change":16,"volume":452,"transactions":9,"vwap":472},"2022-07-22",{"date":872,"open":472,"high":730,"low":472,"close":472,"change":16,"percent_change":16,"volume":873,"transactions":9,"vwap":472},"2022-07-21",474300,{"date":875,"open":472,"high":472,"low":472,"close":472,"change":108,"percent_change":182,"volume":876,"transactions":9,"vwap":472},"2022-07-20",183100,{"date":878,"open":482,"high":730,"low":482,"close":730,"change":189,"percent_change":190,"volume":364,"transactions":9,"vwap":730},"2022-07-19",{"date":880,"open":881,"high":448,"low":478,"close":472,"change":16,"percent_change":16,"volume":882,"transactions":9,"vwap":472},"2022-07-18",9.845,304100,{"date":884,"open":482,"high":472,"low":482,"close":472,"change":16,"percent_change":16,"volume":885,"transactions":9,"vwap":472},"2022-07-15",836900,{"date":887,"open":730,"high":730,"low":472,"close":472,"change":888,"percent_change":538,"volume":889,"transactions":9,"vwap":472},"2022-07-14",0.009,600,{"date":891,"open":482,"high":472,"low":478,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2022-07-13",9.841,-0.009,-0.09,3700,{"date":897,"open":730,"high":730,"low":472,"close":472,"change":108,"percent_change":182,"volume":170,"transactions":9,"vwap":472},"2022-07-12",{"date":899,"open":478,"high":730,"low":478,"close":730,"change":376,"percent_change":900,"volume":901,"transactions":9,"vwap":730},"2022-07-11",0.31,53700,{"date":903,"open":904,"high":482,"low":478,"close":478,"change":16,"percent_change":16,"volume":170,"transactions":9,"vwap":478},"2022-07-08",9.835,{"date":906,"open":730,"high":730,"low":515,"close":478,"change":16,"percent_change":16,"volume":907,"transactions":9,"vwap":478},"2022-07-07",17500,{"date":909,"open":491,"high":478,"low":491,"close":478,"change":189,"percent_change":190,"volume":910,"transactions":9,"vwap":478},"2022-07-06",8000,{"date":912,"open":515,"high":478,"low":515,"close":491,"change":16,"percent_change":16,"volume":913,"transactions":9,"vwap":491},"2022-07-05",427100,{"date":915,"open":491,"high":478,"low":491,"close":491,"change":16,"percent_change":16,"volume":916,"transactions":9,"vwap":491},"2022-07-01",7300,{"date":918,"open":514,"high":478,"low":514,"close":491,"change":16,"percent_change":16,"volume":919,"transactions":9,"vwap":491},"2022-06-30",171200,{"date":921,"open":491,"high":491,"low":491,"close":491,"change":189,"percent_change":190,"volume":922,"transactions":9,"vwap":491},"2022-06-29",43300,{"date":924,"open":514,"high":491,"low":515,"close":514,"change":108,"percent_change":182,"volume":546,"transactions":9,"vwap":514},"2022-06-28",{"date":926,"open":515,"high":491,"low":515,"close":491,"change":108,"percent_change":182,"volume":823,"transactions":9,"vwap":491},"2022-06-27",{"date":928,"open":514,"high":478,"low":514,"close":478,"change":231,"percent_change":232,"volume":929,"transactions":9,"vwap":478},"2022-06-24",150200,{"date":931,"open":514,"high":514,"low":932,"close":514,"change":16,"percent_change":16,"volume":895,"transactions":9,"vwap":514},"2022-06-22",9.801,{"date":934,"open":514,"high":491,"low":935,"close":514,"change":16,"percent_change":16,"volume":936,"transactions":9,"vwap":514},"2022-06-21",9.805,17700,{"date":938,"open":514,"high":514,"low":515,"close":514,"change":108,"percent_change":182,"volume":939,"transactions":9,"vwap":514},"2022-06-17",41800,{"date":941,"open":514,"high":491,"low":514,"close":491,"change":189,"percent_change":190,"volume":942,"transactions":9,"vwap":491},"2022-06-16",42,{"date":944,"open":514,"high":491,"low":515,"close":514,"change":108,"percent_change":182,"volume":945,"transactions":9,"vwap":514},"2022-06-15",42900,{"date":947,"open":514,"high":482,"low":514,"close":491,"change":108,"percent_change":182,"volume":948,"transactions":9,"vwap":491},"2022-06-14",252900,{"date":950,"open":491,"high":478,"low":491,"close":478,"change":16,"percent_change":16,"volume":951,"transactions":9,"vwap":478},"2022-06-13",17900,{"date":953,"open":491,"high":478,"low":491,"close":478,"change":231,"percent_change":232,"volume":954,"transactions":9,"vwap":478},"2022-06-10",3000,{"date":956,"open":472,"high":472,"low":514,"close":514,"change":350,"percent_change":351,"volume":758,"transactions":9,"vwap":514},"2022-06-09",{"date":958,"open":514,"high":482,"low":514,"close":482,"change":231,"percent_change":232,"volume":959,"transactions":9,"vwap":482},"2022-06-08",4000,{"date":961,"open":514,"high":491,"low":514,"close":491,"change":189,"percent_change":190,"volume":962,"transactions":9,"vwap":491},"2022-06-07",2700,{"date":964,"open":515,"high":491,"low":515,"close":514,"change":16,"percent_change":16,"volume":965,"transactions":9,"vwap":514},"2022-06-06",1900,{"date":967,"open":515,"high":514,"low":515,"close":514,"change":207,"percent_change":208,"volume":614,"transactions":9,"vwap":514},"2022-06-03",{"date":969,"open":478,"high":478,"low":478,"close":478,"change":16,"percent_change":16,"volume":378,"transactions":9,"vwap":478},"2022-06-02",{"date":971,"open":515,"high":478,"low":515,"close":478,"change":972,"percent_change":973,"volume":397,"transactions":9,"vwap":478},"2022-06-01",0.035,0.36,{"date":975,"open":472,"high":472,"low":21,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2022-05-31",9.795,-0.015,-0.15,2632300,{"date":981,"open":514,"high":514,"low":514,"close":514,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":514},"2022-05-27",0.014,0.14,70700,{"date":986,"open":515,"high":515,"low":987,"close":987,"change":988,"percent_change":989,"volume":452,"transactions":9,"vwap":987},"2022-05-26",9.796,-0.014,-0.14,{"date":991,"open":935,"high":491,"low":935,"close":514,"change":231,"percent_change":232,"volume":992,"transactions":9,"vwap":514},"2022-05-25",72700,{"date":994,"open":514,"high":514,"low":21,"close":21,"change":207,"percent_change":208,"volume":704,"transactions":9,"vwap":21},"2022-05-24",{"date":996,"open":21,"high":514,"low":21,"close":514,"change":189,"percent_change":190,"volume":997,"transactions":9,"vwap":514},"2022-05-23",6500,{"date":999,"open":21,"high":514,"low":21,"close":515,"change":189,"percent_change":190,"volume":1000,"transactions":9,"vwap":515},"2022-05-20",104800,{"date":1002,"open":514,"high":514,"low":1003,"close":21,"change":108,"percent_change":182,"volume":1004,"transactions":9,"vwap":21},"2022-05-19",9.78,444800,{"date":1006,"open":515,"high":935,"low":515,"close":515,"change":16,"percent_change":16,"volume":170,"transactions":9,"vwap":515},"2022-05-18",{"date":1008,"open":1003,"high":935,"low":1003,"close":515,"change":189,"percent_change":190,"volume":1009,"transactions":9,"vwap":515},"2022-05-17",36500,{"date":1011,"open":21,"high":21,"low":1003,"close":21,"change":189,"percent_change":190,"volume":329,"transactions":9,"vwap":21},"2022-05-16",{"date":1013,"open":21,"high":21,"low":1003,"close":1003,"change":16,"percent_change":16,"volume":889,"transactions":9,"vwap":1003},"2022-05-13",{"date":1015,"open":515,"high":515,"low":1003,"close":1003,"change":207,"percent_change":208,"volume":1016,"transactions":9,"vwap":1003},"2022-05-12",1481300,{"date":1018,"open":478,"high":478,"low":515,"close":515,"change":108,"percent_change":182,"volume":1019,"transactions":9,"vwap":515},"2022-05-11",589400,{"date":1021,"open":514,"high":514,"low":514,"close":514,"change":16,"percent_change":16,"volume":1022,"transactions":9,"vwap":514},"2022-05-10",5500,{"date":1024,"open":491,"high":1025,"low":514,"close":514,"change":108,"percent_change":182,"volume":1026,"transactions":9,"vwap":514},"2022-05-09",9.822,175800,{"date":1028,"open":491,"high":478,"low":491,"close":491,"change":16,"percent_change":16,"volume":421,"transactions":9,"vwap":491},"2022-05-06",{"date":1030,"open":491,"high":482,"low":491,"close":491,"change":207,"percent_change":208,"volume":344,"transactions":9,"vwap":491},"2022-05-05",{"date":1032,"open":491,"high":482,"low":491,"close":482,"change":231,"percent_change":232,"volume":1033,"transactions":9,"vwap":482},"2022-05-04",22200,{"date":1035,"open":491,"high":478,"low":491,"close":491,"change":16,"percent_change":16,"volume":1036,"transactions":9,"vwap":491},"2022-05-03",13000,{"date":1038,"open":478,"high":478,"low":491,"close":491,"change":16,"percent_change":16,"volume":848,"transactions":9,"vwap":491},"2022-05-02",{"date":1040,"open":472,"high":472,"low":491,"close":491,"change":350,"percent_change":351,"volume":1041,"transactions":9,"vwap":491},"2022-04-29",27800,{"date":1043,"open":472,"high":472,"low":472,"close":472,"change":231,"percent_change":232,"volume":361,"transactions":9,"vwap":472},"2022-04-28",{"date":1045,"open":472,"high":730,"low":21,"close":478,"change":108,"percent_change":182,"volume":1046,"transactions":9,"vwap":478},"2022-04-27",117900,{"date":1048,"open":491,"high":472,"low":491,"close":482,"change":16,"percent_change":16,"volume":352,"transactions":9,"vwap":482},"2022-04-26",{"date":1050,"open":491,"high":472,"low":491,"close":482,"change":189,"percent_change":190,"volume":959,"transactions":9,"vwap":482},"2022-04-25",{"date":1052,"open":491,"high":482,"low":491,"close":478,"change":231,"percent_change":232,"volume":404,"transactions":9,"vwap":478},"2022-04-22",{"date":1054,"open":482,"high":881,"low":514,"close":514,"change":350,"percent_change":351,"volume":370,"transactions":9,"vwap":514},"2022-04-21",{"date":1056,"open":478,"high":472,"low":514,"close":482,"change":189,"percent_change":190,"volume":939,"transactions":9,"vwap":482},"2022-04-20",{"date":1058,"open":478,"high":478,"low":1059,"close":478,"change":189,"percent_change":190,"volume":1060,"transactions":9,"vwap":478},"2022-04-19",9.815,6700,{"date":1062,"open":730,"high":730,"low":514,"close":491,"change":16,"percent_change":16,"volume":1063,"transactions":9,"vwap":491},"2022-04-18",507800,{"date":1065,"open":1066,"high":1066,"low":491,"close":491,"change":207,"percent_change":208,"volume":916,"transactions":9,"vwap":491},"2022-04-14",9.831,{"date":1068,"open":491,"high":482,"low":491,"close":482,"change":231,"percent_change":232,"volume":1069,"transactions":9,"vwap":482},"2022-04-13",3300,{"date":1071,"open":482,"high":482,"low":491,"close":491,"change":108,"percent_change":182,"volume":1072,"transactions":9,"vwap":491},"2022-04-12",8700,{"date":1074,"open":514,"high":478,"low":514,"close":478,"change":350,"percent_change":351,"volume":889,"transactions":9,"vwap":478},"2022-04-11",{"date":1076,"open":515,"high":730,"low":515,"close":730,"change":103,"percent_change":1077,"volume":1078,"transactions":9,"vwap":730},"2022-04-08",0.61,24200,{"date":1080,"open":515,"high":515,"low":515,"close":515,"change":108,"percent_change":182,"volume":588,"transactions":9,"vwap":515},"2022-04-07",{"date":1082,"open":514,"high":1083,"low":515,"close":514,"change":189,"percent_change":190,"volume":741,"transactions":9,"vwap":514},"2022-04-06",9.818,{"date":1085,"open":1003,"high":514,"low":1003,"close":515,"change":1086,"percent_change":526,"volume":1087,"transactions":9,"vwap":515},"2022-04-05",-0.018,404600,{"date":1089,"open":515,"high":1083,"low":515,"close":1083,"change":1090,"percent_change":1091,"volume":546,"transactions":9,"vwap":1083},"2022-04-04",0.018,0.18,{"date":1093,"open":1094,"high":1094,"low":515,"close":515,"change":108,"percent_change":182,"volume":426,"transactions":9,"vwap":515},"2022-04-01",9.813,{"date":1096,"open":1003,"high":514,"low":1003,"close":514,"change":231,"percent_change":232,"volume":1097,"transactions":9,"vwap":514},"2022-03-31",35300,{"date":1099,"open":1100,"high":21,"low":1101,"close":21,"change":16,"percent_change":16,"volume":916,"transactions":9,"vwap":21},"2022-03-30",9.786,9.772,{"date":1103,"open":21,"high":21,"low":1104,"close":21,"change":1105,"percent_change":350,"volume":1069,"transactions":9,"vwap":21},"2022-03-29",9.781,-0.003,{"date":1107,"open":515,"high":515,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":421,"transactions":9,"vwap":1108},"2022-03-28",9.793,-0.007,-0.07,{"date":1112,"open":21,"high":515,"low":21,"close":515,"change":16,"percent_change":16,"volume":1113,"transactions":9,"vwap":515},"2022-03-25",4500,{"date":1115,"open":1116,"high":515,"low":1116,"close":515,"change":189,"percent_change":190,"volume":704,"transactions":9,"vwap":515},"2022-03-24",9.76,{"date":1118,"open":515,"high":515,"low":21,"close":21,"change":16,"percent_change":16,"volume":1119,"transactions":9,"vwap":21},"2022-03-23",50800,{"date":1121,"open":21,"high":515,"low":21,"close":21,"change":16,"percent_change":16,"volume":1122,"transactions":9,"vwap":21},"2022-03-22",2600,{"date":1124,"open":1003,"high":515,"low":1003,"close":21,"change":189,"percent_change":190,"volume":1125,"transactions":9,"vwap":21},"2022-03-21",58900,{"date":1127,"open":1116,"high":21,"low":1116,"close":1003,"change":16,"percent_change":16,"volume":1128,"transactions":9,"vwap":1003},"2022-03-18",20700,{"date":1130,"open":1131,"high":1003,"low":1131,"close":1003,"change":108,"percent_change":182,"volume":848,"transactions":9,"vwap":1003},"2022-03-17",9.77,{"date":1133,"open":1131,"high":1134,"low":1131,"close":21,"change":231,"percent_change":232,"volume":1135,"transactions":9,"vwap":21},"2022-03-16",9.791,19100,{"date":1137,"open":1131,"high":1003,"low":1131,"close":1131,"change":16,"percent_change":16,"volume":595,"transactions":9,"vwap":1131},"2022-03-15",{"date":1139,"open":1003,"high":1003,"low":1131,"close":1131,"change":108,"percent_change":182,"volume":1140,"transactions":9,"vwap":1131},"2022-03-14",10200,{"date":1142,"open":1131,"high":515,"low":1131,"close":1003,"change":189,"percent_change":190,"volume":1143,"transactions":9,"vwap":1003},"2022-03-11",20300,{"date":1145,"open":1116,"high":1131,"low":1116,"close":1131,"change":16,"percent_change":16,"volume":1146,"transactions":9,"vwap":1131},"2022-03-10",69400,{"date":1148,"open":1131,"high":1003,"low":1131,"close":1131,"change":108,"percent_change":182,"volume":1149,"transactions":9,"vwap":1131},"2022-03-09",10100,{"date":1151,"open":1003,"high":1152,"low":1003,"close":1003,"change":108,"percent_change":182,"volume":1153,"transactions":9,"vwap":1003},"2022-03-08",9.785,1500,{"date":1155,"open":1156,"high":21,"low":1156,"close":21,"change":1157,"percent_change":1158,"volume":711,"transactions":9,"vwap":21},"2022-03-07",9.775,0.015,0.15,{"date":1160,"open":1131,"high":1156,"low":1116,"close":1156,"change":246,"percent_change":247,"volume":727,"transactions":9,"vwap":1156},"2022-03-04",{"date":1162,"open":1131,"high":1003,"low":1131,"close":1131,"change":16,"percent_change":16,"volume":1163,"transactions":9,"vwap":1131},"2022-03-03",37500,{"date":1165,"open":1131,"high":1003,"low":1131,"close":1131,"change":108,"percent_change":182,"volume":1166,"transactions":9,"vwap":1131},"2022-03-02",70100,{"date":1168,"open":1131,"high":1003,"low":1116,"close":1003,"change":376,"percent_change":900,"volume":1169,"transactions":9,"vwap":1003},"2022-03-01",29900,{"date":1171,"open":1116,"high":1116,"low":1172,"close":1172,"change":108,"percent_change":182,"volume":1173,"transactions":9,"vwap":1172},"2022-02-28",9.75,87400,{"date":1175,"open":1116,"high":1131,"low":1172,"close":1116,"change":16,"percent_change":16,"volume":1176,"transactions":9,"vwap":1116},"2022-02-25",28500,{"date":1178,"open":1116,"high":1131,"low":1116,"close":1116,"change":108,"percent_change":182,"volume":1179,"transactions":9,"vwap":1116},"2022-02-24",63700,{"date":1181,"open":1131,"high":1003,"low":1116,"close":1131,"change":108,"percent_change":182,"volume":1182,"transactions":9,"vwap":1131},"2022-02-23",19900,{"date":1184,"open":1116,"high":1003,"low":1116,"close":1003,"change":189,"percent_change":190,"volume":696,"transactions":9,"vwap":1003},"2022-02-22",{"date":1186,"open":1131,"high":1003,"low":1131,"close":1131,"change":108,"percent_change":182,"volume":1187,"transactions":9,"vwap":1131},"2022-02-18",9100,{"date":1189,"open":1172,"high":1003,"low":1172,"close":1003,"change":231,"percent_change":232,"volume":309,"transactions":9,"vwap":1003},"2022-02-17",{"date":1191,"open":1131,"high":1131,"low":1116,"close":1116,"change":1192,"percent_change":207,"volume":352,"transactions":9,"vwap":1116},"2022-02-16",-0.002,{"date":1194,"open":1116,"high":1195,"low":1116,"close":1195,"change":1196,"percent_change":544,"volume":704,"transactions":9,"vwap":1195},"2022-02-15",9.762,-0.008,{"date":1198,"open":1116,"high":1131,"low":1116,"close":1131,"change":246,"percent_change":247,"volume":1113,"transactions":9,"vwap":1131},"2022-02-14",{"date":1200,"open":1116,"high":1131,"low":1116,"close":1201,"change":238,"percent_change":239,"volume":1202,"transactions":9,"vwap":1201},"2022-02-11",9.765,5200,{"date":1204,"open":1116,"high":1131,"low":1116,"close":1131,"change":16,"percent_change":16,"volume":1205,"transactions":9,"vwap":1131},"2022-02-10",4700,{"date":1207,"open":515,"high":515,"low":1131,"close":1131,"change":108,"percent_change":182,"volume":1208,"transactions":9,"vwap":1131},"2022-02-09",21800,{"date":1210,"open":1003,"high":21,"low":1172,"close":1003,"change":16,"percent_change":16,"volume":582,"transactions":9,"vwap":1003},"2022-02-08",{"date":1212,"open":1172,"high":1003,"low":1172,"close":1003,"change":231,"percent_change":232,"volume":364,"transactions":9,"vwap":1003},"2022-02-07",{"date":1214,"open":1215,"high":1003,"low":1172,"close":1116,"change":189,"percent_change":190,"volume":945,"transactions":9,"vwap":1116},"2022-02-04",9.763,{"date":1217,"open":1218,"high":1131,"low":1218,"close":1172,"change":350,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1172},"2022-02-03",9.74,-0.31,60600,{"date":1222,"open":1172,"high":514,"low":1172,"close":1003,"change":16,"percent_change":16,"volume":1223,"transactions":9,"vwap":1003},"2022-02-02",30500,{"date":1225,"open":173,"high":515,"low":173,"close":1003,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1003},"2022-02-01",0.08,0.82,61700,{"date":1230,"open":1231,"high":1232,"low":173,"close":173,"change":207,"percent_change":1233,"volume":1234,"transactions":9,"vwap":173},"2022-01-31",9.72,9.73,-0.21,15200,{"date":1236,"open":1237,"high":1231,"low":1237,"close":1231,"change":16,"percent_change":16,"volume":1143,"transactions":9,"vwap":1231},"2022-01-28",9.71,{"date":1239,"open":1231,"high":1240,"low":1231,"close":1231,"change":16,"percent_change":16,"volume":1241,"transactions":9,"vwap":1231},"2022-01-27",9.738,46300,{"date":1243,"open":1172,"high":1172,"low":1231,"close":1231,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1231},"2022-01-26",-0.025,-0.26,2755700,{"date":1248,"open":1201,"high":1131,"low":173,"close":1249,"change":238,"percent_change":239,"volume":1250,"transactions":9,"vwap":1249},"2022-01-25",9.745,11300,{"date":1252,"open":1218,"high":21,"low":1253,"close":1172,"change":16,"percent_change":16,"volume":1254,"transactions":9,"vwap":1172},"2022-01-24",9.725,80300,{"date":1256,"open":1172,"high":1257,"low":1172,"close":1172,"change":16,"percent_change":16,"volume":1258,"transactions":9,"vwap":1172},"2022-01-21",9.755,16500,{"date":1260,"open":1172,"high":1131,"low":1172,"close":1172,"change":108,"percent_change":182,"volume":1261,"transactions":9,"vwap":1172},"2022-01-20",6400,{"date":1263,"open":1172,"high":1131,"low":1172,"close":1116,"change":189,"percent_change":190,"volume":1264,"transactions":9,"vwap":1116},"2022-01-19",4800,{"date":1266,"open":1218,"high":1116,"low":1218,"close":1172,"change":350,"percent_change":1219,"volume":1267,"transactions":9,"vwap":1172},"2022-01-18",113300,{"date":1269,"open":1232,"high":1003,"low":1231,"close":1003,"change":376,"percent_change":900,"volume":1270,"transactions":9,"vwap":1003},"2022-01-14",17600,{"date":1272,"open":1172,"high":1201,"low":1172,"close":1172,"change":108,"percent_change":182,"volume":460,"transactions":9,"vwap":1172},"2022-01-13",{"date":1274,"open":1116,"high":1003,"low":1275,"close":1116,"change":207,"percent_change":208,"volume":965,"transactions":9,"vwap":1116},"2022-01-12",9.751,{"date":1277,"open":1172,"high":1003,"low":1172,"close":1003,"change":16,"percent_change":16,"volume":494,"transactions":9,"vwap":1003},"2022-01-11",{"date":1279,"open":1218,"high":1003,"low":1218,"close":1003,"change":231,"percent_change":232,"volume":1280,"transactions":9,"vwap":1003},"2022-01-10",27100,{"date":1282,"open":1116,"high":1131,"low":1116,"close":1116,"change":16,"percent_change":16,"volume":1283,"transactions":9,"vwap":1116},"2022-01-07",5800,{"date":1285,"open":1218,"high":1003,"low":1218,"close":1116,"change":350,"percent_change":1219,"volume":1286,"transactions":9,"vwap":1116},"2022-01-06",152200,{"date":1288,"open":1232,"high":21,"low":1232,"close":21,"change":103,"percent_change":1289,"volume":1290,"transactions":9,"vwap":21},"2022-01-05",0.62,74800,{"date":1292,"open":1172,"high":21,"low":1232,"close":1232,"change":108,"percent_change":182,"volume":1293,"transactions":9,"vwap":1232},"2022-01-04",56500,{"date":1295,"open":1131,"high":1003,"low":1218,"close":1218,"change":16,"percent_change":16,"volume":1296,"transactions":9,"vwap":1218},"2022-01-03",105600,{"date":1298,"open":1003,"high":1003,"low":1218,"close":1218,"change":327,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1218},"2021-12-31",-0.61,55700,{"date":1302,"open":515,"high":515,"low":1131,"close":515,"change":231,"percent_change":232,"volume":1303,"transactions":9,"vwap":515},"2021-12-30",23600,{"date":1305,"open":515,"high":515,"low":1131,"close":1003,"change":207,"percent_change":208,"volume":1306,"transactions":9,"vwap":1003},"2021-12-29",36800,{"date":1308,"open":514,"high":491,"low":515,"close":515,"change":350,"percent_change":1219,"volume":907,"transactions":9,"vwap":515},"2021-12-28",{"date":1310,"open":515,"high":1311,"low":515,"close":478,"change":231,"percent_change":232,"volume":1312,"transactions":9,"vwap":478},"2021-12-27",9.834,159100,{"date":1314,"open":514,"high":478,"low":514,"close":514,"change":239,"percent_change":1315,"volume":595,"transactions":9,"vwap":514},"2021-12-23",-0.51,{"date":1317,"open":478,"high":448,"low":478,"close":730,"change":231,"percent_change":232,"volume":1318,"transactions":9,"vwap":730},"2021-12-22",24800,{"date":1320,"open":478,"high":472,"low":478,"close":482,"change":231,"percent_change":232,"volume":1321,"transactions":9,"vwap":482},"2021-12-21",19500,{"date":1323,"open":1324,"high":478,"low":514,"close":491,"change":207,"percent_change":208,"volume":1325,"transactions":9,"vwap":491},"2021-12-20",9.817,40400,{"date":1327,"open":515,"high":448,"low":515,"close":482,"change":231,"percent_change":232,"volume":1328,"transactions":9,"vwap":482},"2021-12-17",28800,{"date":1330,"open":515,"high":482,"low":515,"close":491,"change":189,"percent_change":190,"volume":1331,"transactions":9,"vwap":491},"2021-12-16",87700,{"date":1333,"open":21,"high":472,"low":21,"close":514,"change":16,"percent_change":16,"volume":1334,"transactions":9,"vwap":514},"2021-12-15",104300,{"date":1336,"open":515,"high":491,"low":515,"close":514,"change":16,"percent_change":16,"volume":1337,"transactions":9,"vwap":514},"2021-12-14",18500,{"date":1339,"open":515,"high":478,"low":515,"close":514,"change":16,"percent_change":16,"volume":1340,"transactions":9,"vwap":514},"2021-12-13",22500,{"date":1342,"open":514,"high":1343,"low":514,"close":514,"change":108,"percent_change":182,"volume":1344,"transactions":9,"vwap":514},"2021-12-10",9.825,25800,{"date":1346,"open":514,"high":482,"low":514,"close":491,"change":16,"percent_change":16,"volume":1347,"transactions":9,"vwap":491},"2021-12-09",16100,{"date":1349,"open":478,"high":482,"low":491,"close":491,"change":207,"percent_change":208,"volume":1350,"transactions":9,"vwap":491},"2021-12-08",40700,{"date":1352,"open":472,"high":472,"low":491,"close":482,"change":189,"percent_change":190,"volume":1353,"transactions":9,"vwap":482},"2021-12-07",70500,{"date":1355,"open":514,"high":482,"low":514,"close":478,"change":16,"percent_change":16,"volume":1356,"transactions":9,"vwap":478},"2021-12-06",309700,{"date":1358,"open":491,"high":482,"low":491,"close":478,"change":108,"percent_change":182,"volume":1359,"transactions":9,"vwap":478},"2021-12-03",78500,{"date":177,"open":478,"high":472,"low":514,"close":482,"change":189,"percent_change":190,"volume":1361,"transactions":9,"vwap":482},269500]