[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCMA":3,"homepage-market-summary":28,"stock-historical-HCMA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HCMA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HCM III Acquisition Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","HCM III Acquisition Corp is a blank check company.","2","Stamford, CT",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.3,10.29,0.01,0.1,30157,23,10.2919,10.49,10.03,58173.13541324,58.7,877,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},12.4999,5.7035,43693,15947797.467979,58.46,"2024-08-08",[182,183,189,196,201,205,211,217,223,228,232,239,244,249,253,258,264,271,279,284,288,292,298,302,306,311,314,319,323,329,331,333,338,342,344,346,348,353,356,360,367,370,373,377,382,388,393,395,399,403,406,409,414,418,421,424,426,430,433,435,438,441,444,449,452,455,460,468,475,479,482,486,489,493,497,501,504,506,508,510,513,516,518,522,525,527,531,533,535,539,544,547,550,555,557,561,567,570,573,576,580,582,584,586,588,591,595,597,599,602,605,607,610,613,616,620,623,625,628,631,634,636,638,641,644,646,649,651,653,656,659,662,665,669,674,681,686,690,693,696,699,703,705,707,710,713,716,721,727,729,733,736,741,744,747,750,755,758,761,764,767,769,772,776,779,782,785,788,790,792,795,797,799,802,805,808,811,814,817,820,823,826,829,832,835,839,842,845,847,849,853,858,862,865,871,877,880,884,887,890,893,896,899,902,905,909,914,917,920,925,930,935,938,942,944,947,951,958,963,966,970,972,974,979,983,989,993,996,999,1002,1005,1007,1009,1012,1016,1021,1030,1037,1045,1054,1059,1063,1068,1072,1075,1081,1086,1089,1095,1101,1106,1115,1121,1125,1130,1136,1143,1149,1154,1158,1166,1172,1178,1183,1188,1193,1198,1206,1212,1220,1225,1231,1239,1247,1256,1260,1266,1272,1280,1286,1293,1300,1304,1311,1316,1322,1330,1336,1341,1349,1355,1362,1368,1375,1380,1389,1397,1402,1407,1414,1418,1426,1431,1436,1441,1444,1447,1454,1461,1470,1477,1481,1485,1490,1495,1501,1509,1515,1521,1526,1532,1539,1543,1548,1553,1558,1564,1571,1579,1584,1590,1599,1604,1611,1617,1622,1626,1634,1639,1643,1647,1651,1654,1659,1665,1674,1677,1680,1686,1694,1700,1705,1709,1713,1719,1727,1735,1742,1748,1752,1754,1760,1765,1768,1773],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":17,"high":185,"low":17,"close":17,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":185},"2026-09-29",10.2901,0,1509,22,{"date":190,"open":17,"high":17,"low":191,"close":17,"change":111,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-28",10.28,-0.1,120316,94,10.2893,{"date":197,"open":16,"high":16,"low":16,"close":16,"change":186,"percent_change":186,"volume":198,"transactions":199,"vwap":200},"2026-09-25",41280,47,10.2999,{"date":202,"open":16,"high":16,"low":16,"close":16,"change":186,"percent_change":186,"volume":203,"transactions":204,"vwap":16},"2026-09-24",21524.5968,12,{"date":206,"open":16,"high":207,"low":16,"close":16,"change":18,"percent_change":19,"volume":208,"transactions":209,"vwap":210},"2026-09-23",10.32,16107,32,10.3001,{"date":212,"open":17,"high":213,"low":17,"close":17,"change":111,"percent_change":192,"volume":214,"transactions":215,"vwap":216},"2026-09-22",10.305,41106,26,10.3031,{"date":218,"open":16,"high":16,"low":16,"close":16,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":16},"2026-09-21",-0.02,-0.19,2008,10,{"date":224,"open":225,"high":207,"low":17,"close":207,"change":186,"percent_change":186,"volume":226,"transactions":65,"vwap":227},"2026-09-17",10.295,1181,10.2951,{"date":229,"open":17,"high":207,"low":17,"close":207,"change":186,"percent_change":186,"volume":230,"transactions":204,"vwap":231},"2026-09-10",3713,10.2908,{"date":233,"open":207,"high":207,"low":207,"close":207,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-09",0.03,0.29,191,19,10.3068,{"date":240,"open":191,"high":16,"low":191,"close":17,"change":18,"percent_change":19,"volume":241,"transactions":242,"vwap":243},"2026-09-08",271211,13,10.2959,{"date":245,"open":17,"high":17,"low":191,"close":191,"change":111,"percent_change":192,"volume":246,"transactions":247,"vwap":248},"2026-09-04",20080,42,10.2835,{"date":250,"open":17,"high":17,"low":17,"close":17,"change":186,"percent_change":186,"volume":251,"transactions":252,"vwap":17},"2026-09-01",155099,447,{"date":254,"open":17,"high":255,"low":17,"close":17,"change":186,"percent_change":186,"volume":256,"transactions":257,"vwap":185},"2026-08-27",10.291,10224.121168,52,{"date":259,"open":17,"high":17,"low":17,"close":17,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":17},"2026-08-26",-0.005,-0.05,10800,8,{"date":265,"open":191,"high":16,"low":191,"close":225,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-19",-0.025,-0.24,6522,29,10.2847,{"date":272,"open":273,"high":207,"low":273,"close":207,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-14",10.31,0.04,0.39,32908,48,10.3185,{"date":280,"open":191,"high":191,"low":191,"close":191,"change":186,"percent_change":186,"volume":281,"transactions":282,"vwap":283},"2026-08-11",107,6,10.2815,{"date":285,"open":191,"high":191,"low":191,"close":191,"change":186,"percent_change":186,"volume":286,"transactions":287,"vwap":283},"2026-08-10",109,7,{"date":289,"open":191,"high":191,"low":191,"close":191,"change":18,"percent_change":19,"volume":290,"transactions":204,"vwap":291},"2026-08-07",147.750011,10.2827,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":186,"percent_change":186,"volume":295,"transactions":296,"vwap":297},"2026-08-06",10.27,106,5,10.271,{"date":299,"open":294,"high":294,"low":294,"close":294,"change":186,"percent_change":186,"volume":300,"transactions":282,"vwap":301},"2026-08-05",113,10.2729,{"date":303,"open":294,"high":294,"low":294,"close":294,"change":186,"percent_change":186,"volume":304,"transactions":305,"vwap":294},"2026-08-04",50005,4,{"date":307,"open":294,"high":294,"low":294,"close":294,"change":219,"percent_change":220,"volume":308,"transactions":309,"vwap":310},"2026-08-03",1071,17,10.2721,{"date":312,"open":294,"high":17,"low":294,"close":17,"change":111,"percent_change":192,"volume":313,"transactions":287,"vwap":294},"2026-07-31",50110,{"date":315,"open":294,"high":16,"low":294,"close":16,"change":234,"percent_change":235,"volume":316,"transactions":317,"vwap":318},"2026-07-28",19142,66,10.2808,{"date":320,"open":294,"high":294,"low":294,"close":294,"change":111,"percent_change":192,"volume":321,"transactions":322,"vwap":294},"2026-07-27",4165,11,{"date":324,"open":294,"high":191,"low":294,"close":191,"change":325,"percent_change":326,"volume":327,"transactions":287,"vwap":328},"2026-07-21",-0.04,-0.39,1171,10.2792,{"date":330,"open":207,"high":207,"low":207,"close":207,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":207},"2026-07-17",{"date":332,"open":207,"high":207,"low":207,"close":207,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":207},"2026-07-16",{"date":334,"open":207,"high":207,"low":207,"close":207,"change":335,"percent_change":336,"volume":337,"transactions":9,"vwap":207},"2026-07-15",-0.003,-0.03,125100,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":186,"percent_change":186,"volume":341,"transactions":9,"vwap":340},"2026-07-14",10.323,135530,{"date":343,"open":340,"high":340,"low":340,"close":340,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":340},"2026-07-13",{"date":345,"open":340,"high":340,"low":340,"close":340,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":340},"2026-07-10",{"date":347,"open":340,"high":340,"low":340,"close":340,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":340},"2026-07-09",{"date":349,"open":191,"high":340,"low":191,"close":340,"change":350,"percent_change":351,"volume":352,"transactions":9,"vwap":340},"2026-07-08",-0.007,-0.07,400,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":186,"percent_change":186,"volume":173,"transactions":9,"vwap":355},"2026-07-07",10.33,{"date":357,"open":355,"high":355,"low":355,"close":355,"change":358,"percent_change":121,"volume":359,"transactions":9,"vwap":355},"2026-07-06",0.026,3300,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":363},"2026-07-02",10.26,10.304,0.044,0.43,21200,{"date":368,"open":362,"high":362,"low":362,"close":362,"change":219,"percent_change":220,"volume":369,"transactions":9,"vwap":362},"2026-07-01",500,{"date":371,"open":191,"high":191,"low":294,"close":191,"change":335,"percent_change":336,"volume":372,"transactions":9,"vwap":191},"2026-06-30",31100,{"date":374,"open":191,"high":16,"low":191,"close":375,"change":350,"percent_change":351,"volume":376,"transactions":9,"vwap":375},"2026-06-29",10.283,6700,{"date":378,"open":191,"high":16,"low":191,"close":17,"change":379,"percent_change":380,"volume":381,"transactions":9,"vwap":17},"2026-06-26",0.005,0.05,13100,{"date":383,"open":191,"high":384,"low":294,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":9,"vwap":384},"2026-06-25",10.285,0.035,0.34,62800,{"date":389,"open":390,"high":390,"low":391,"close":390,"change":186,"percent_change":186,"volume":392,"transactions":9,"vwap":390},"2026-06-24",10.25,10.24,46000,{"date":394,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-06-23",{"date":396,"open":362,"high":362,"low":390,"close":390,"change":336,"percent_change":397,"volume":398,"transactions":9,"vwap":390},"2026-06-22",-0.29,7200,{"date":400,"open":401,"high":191,"low":390,"close":191,"change":186,"percent_change":186,"volume":402,"transactions":9,"vwap":191},"2026-06-18",10.265,5700,{"date":404,"open":401,"high":191,"low":401,"close":191,"change":186,"percent_change":186,"volume":405,"transactions":9,"vwap":191},"2026-06-17",3500,{"date":407,"open":362,"high":191,"low":362,"close":191,"change":186,"percent_change":186,"volume":408,"transactions":9,"vwap":191},"2026-06-16",1200,{"date":410,"open":362,"high":191,"low":390,"close":191,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":191},"2026-06-15",0.02,0.19,40400,{"date":415,"open":362,"high":362,"low":416,"close":362,"change":18,"percent_change":19,"volume":417,"transactions":9,"vwap":362},"2026-06-12",10.245,388300,{"date":419,"open":390,"high":390,"low":390,"close":390,"change":18,"percent_change":19,"volume":420,"transactions":9,"vwap":390},"2026-06-11",25100,{"date":422,"open":390,"high":390,"low":391,"close":391,"change":219,"percent_change":220,"volume":423,"transactions":9,"vwap":391},"2026-06-10",1700,{"date":425,"open":362,"high":362,"low":362,"close":362,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":362},"2026-06-09",{"date":427,"open":428,"high":428,"low":362,"close":362,"change":186,"percent_change":186,"volume":429,"transactions":9,"vwap":362},"2026-06-08",10.261,5000,{"date":431,"open":362,"high":294,"low":362,"close":362,"change":186,"percent_change":186,"volume":432,"transactions":9,"vwap":362},"2026-06-05",8100,{"date":434,"open":362,"high":362,"low":362,"close":362,"change":186,"percent_change":186,"volume":352,"transactions":9,"vwap":362},"2026-06-04",{"date":436,"open":362,"high":191,"low":362,"close":362,"change":186,"percent_change":186,"volume":437,"transactions":9,"vwap":362},"2026-06-03",16800,{"date":439,"open":294,"high":294,"low":362,"close":362,"change":219,"percent_change":220,"volume":440,"transactions":9,"vwap":362},"2026-06-02",337000,{"date":442,"open":191,"high":191,"low":294,"close":191,"change":18,"percent_change":19,"volume":443,"transactions":9,"vwap":191},"2026-06-01",5600,{"date":445,"open":362,"high":294,"low":362,"close":294,"change":446,"percent_change":447,"volume":448,"transactions":9,"vwap":294},"2026-05-29",0.023,0.22,468400,{"date":450,"open":390,"high":390,"low":451,"close":451,"change":335,"percent_change":336,"volume":429,"transactions":9,"vwap":451},"2026-05-28",10.247,{"date":453,"open":391,"high":390,"low":391,"close":390,"change":18,"percent_change":19,"volume":454,"transactions":9,"vwap":390},"2026-05-27",10000,{"date":456,"open":457,"high":390,"low":457,"close":391,"change":411,"percent_change":458,"volume":459,"transactions":9,"vwap":391},"2026-05-26",10.23,0.2,158100,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":9,"vwap":464},"2026-05-22",10.19,10.223,10.22,0.027,0.26,39000,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":141,"volume":474,"transactions":9,"vwap":472},"2026-05-21",10.16,10.2,10.193,0.033,73400,{"date":476,"open":477,"high":470,"low":477,"close":470,"change":18,"percent_change":19,"volume":478,"transactions":9,"vwap":470},"2026-05-20",10.15,67700,{"date":480,"open":477,"high":477,"low":477,"close":477,"change":186,"percent_change":186,"volume":481,"transactions":9,"vwap":477},"2026-05-19",21000,{"date":483,"open":477,"high":477,"low":477,"close":477,"change":484,"percent_change":274,"volume":485,"transactions":9,"vwap":477},"2026-05-18",0.004,131000,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":488},"2026-05-15",10.146,{"date":490,"open":477,"high":477,"low":488,"close":488,"change":491,"percent_change":18,"volume":492,"transactions":9,"vwap":488},"2026-05-14",0.001,6500,{"date":494,"open":477,"high":477,"low":495,"close":495,"change":260,"percent_change":261,"volume":496,"transactions":9,"vwap":495},"2026-05-13",10.145,4800,{"date":498,"open":477,"high":499,"low":477,"close":477,"change":186,"percent_change":186,"volume":500,"transactions":9,"vwap":477},"2026-05-12",10.159,15700,{"date":502,"open":477,"high":477,"low":477,"close":477,"change":186,"percent_change":186,"volume":503,"transactions":9,"vwap":477},"2026-05-11",2000,{"date":505,"open":477,"high":477,"low":477,"close":477,"change":379,"percent_change":380,"volume":429,"transactions":9,"vwap":477},"2026-05-08",{"date":507,"open":495,"high":495,"low":495,"close":495,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":495},"2026-05-07",{"date":509,"open":495,"high":495,"low":495,"close":495,"change":260,"percent_change":261,"volume":405,"transactions":9,"vwap":495},"2026-05-06",{"date":511,"open":470,"high":470,"low":477,"close":477,"change":186,"percent_change":186,"volume":512,"transactions":9,"vwap":477},"2026-05-05",200,{"date":514,"open":477,"high":477,"low":477,"close":477,"change":379,"percent_change":380,"volume":515,"transactions":9,"vwap":477},"2026-05-04",100,{"date":517,"open":495,"high":495,"low":495,"close":495,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":495},"2026-05-01",{"date":519,"open":477,"high":477,"low":520,"close":495,"change":260,"percent_change":261,"volume":521,"transactions":9,"vwap":495},"2026-04-30",10.14,16400,{"date":523,"open":477,"high":477,"low":520,"close":477,"change":186,"percent_change":186,"volume":524,"transactions":9,"vwap":477},"2026-04-29",9800,{"date":526,"open":477,"high":470,"low":477,"close":477,"change":186,"percent_change":186,"volume":454,"transactions":9,"vwap":477},"2026-04-28",{"date":528,"open":520,"high":477,"low":529,"close":477,"change":186,"percent_change":186,"volume":530,"transactions":9,"vwap":477},"2026-04-27",10.135,19200,{"date":532,"open":520,"high":477,"low":520,"close":477,"change":18,"percent_change":19,"volume":173,"transactions":9,"vwap":477},"2026-04-24",{"date":534,"open":520,"high":520,"low":520,"close":520,"change":186,"percent_change":186,"volume":512,"transactions":9,"vwap":520},"2026-04-23",{"date":536,"open":529,"high":520,"low":537,"close":520,"change":18,"percent_change":19,"volume":538,"transactions":9,"vwap":520},"2026-04-22",10.12,34600,{"date":540,"open":541,"high":520,"low":537,"close":542,"change":111,"percent_change":192,"volume":543,"transactions":9,"vwap":542},"2026-04-21",10.136,10.13,12300,{"date":545,"open":542,"high":520,"low":542,"close":520,"change":18,"percent_change":19,"volume":546,"transactions":9,"vwap":520},"2026-04-20",1400,{"date":548,"open":537,"high":542,"low":537,"close":542,"change":18,"percent_change":19,"volume":549,"transactions":9,"vwap":542},"2026-04-17",700,{"date":551,"open":552,"high":552,"low":553,"close":537,"change":18,"percent_change":19,"volume":554,"transactions":9,"vwap":537},"2026-04-16",10.125,10.11,2300,{"date":556,"open":553,"high":553,"low":553,"close":553,"change":111,"percent_change":192,"volume":512,"transactions":9,"vwap":553},"2026-04-15",{"date":558,"open":559,"high":537,"low":559,"close":537,"change":411,"percent_change":458,"volume":560,"transactions":9,"vwap":537},"2026-04-14",10.105,18200,{"date":562,"open":552,"high":552,"low":563,"close":564,"change":336,"percent_change":565,"volume":566,"transactions":9,"vwap":564},"2026-04-13",10.09,10.1,-0.3,12800,{"date":568,"open":553,"high":542,"low":553,"close":542,"change":411,"percent_change":458,"volume":569,"transactions":9,"vwap":542},"2026-04-10",4200,{"date":571,"open":564,"high":553,"low":564,"close":553,"change":18,"percent_change":19,"volume":572,"transactions":9,"vwap":553},"2026-04-09",4300,{"date":574,"open":564,"high":564,"low":564,"close":564,"change":18,"percent_change":19,"volume":575,"transactions":9,"vwap":564},"2026-04-08",1300,{"date":577,"open":563,"high":563,"low":578,"close":563,"change":186,"percent_change":186,"volume":579,"transactions":9,"vwap":563},"2026-04-07",10.08,10200,{"date":581,"open":563,"high":563,"low":563,"close":563,"change":18,"percent_change":19,"volume":515,"transactions":9,"vwap":563},"2026-04-06",{"date":583,"open":578,"high":578,"low":578,"close":578,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":578},"2026-04-02",{"date":585,"open":578,"high":578,"low":578,"close":578,"change":186,"percent_change":186,"volume":305,"transactions":9,"vwap":578},"2026-04-01",{"date":587,"open":578,"high":578,"low":578,"close":578,"change":186,"percent_change":186,"volume":515,"transactions":9,"vwap":578},"2026-03-31",{"date":589,"open":537,"high":537,"low":578,"close":578,"change":111,"percent_change":192,"volume":590,"transactions":9,"vwap":578},"2026-03-30",4400,{"date":592,"open":593,"high":593,"low":563,"close":563,"change":186,"percent_change":186,"volume":594,"transactions":9,"vwap":563},"2026-03-27",10.092,2100,{"date":596,"open":563,"high":563,"low":563,"close":563,"change":186,"percent_change":186,"volume":173,"transactions":9,"vwap":563},"2026-03-26",{"date":598,"open":563,"high":563,"low":563,"close":563,"change":111,"percent_change":192,"volume":515,"transactions":9,"vwap":563},"2026-03-25",{"date":600,"open":564,"high":564,"low":563,"close":564,"change":186,"percent_change":186,"volume":601,"transactions":9,"vwap":564},"2026-03-24",28200,{"date":603,"open":553,"high":553,"low":564,"close":564,"change":111,"percent_change":192,"volume":604,"transactions":9,"vwap":564},"2026-03-23",10700,{"date":606,"open":542,"high":542,"low":553,"close":553,"change":186,"percent_change":186,"volume":408,"transactions":9,"vwap":553},"2026-03-20",{"date":608,"open":537,"high":537,"low":553,"close":553,"change":18,"percent_change":19,"volume":609,"transactions":9,"vwap":553},"2026-03-19",3800,{"date":611,"open":553,"high":553,"low":564,"close":564,"change":111,"percent_change":192,"volume":612,"transactions":9,"vwap":564},"2026-03-18",11100,{"date":614,"open":553,"high":553,"low":564,"close":553,"change":260,"percent_change":261,"volume":615,"transactions":9,"vwap":553},"2026-03-17",7100,{"date":617,"open":537,"high":542,"low":553,"close":618,"change":260,"percent_change":261,"volume":619,"transactions":9,"vwap":618},"2026-03-16",10.115,11000,{"date":621,"open":553,"high":537,"low":553,"close":537,"change":18,"percent_change":19,"volume":622,"transactions":9,"vwap":537},"2026-03-13",3200,{"date":624,"open":553,"high":553,"low":553,"close":553,"change":186,"percent_change":186,"volume":515,"transactions":9,"vwap":553},"2026-03-12",{"date":626,"open":564,"high":553,"low":564,"close":553,"change":18,"percent_change":19,"volume":627,"transactions":9,"vwap":553},"2026-03-11",300,{"date":629,"open":537,"high":542,"low":564,"close":564,"change":111,"percent_change":192,"volume":630,"transactions":9,"vwap":564},"2026-03-10",1500,{"date":632,"open":542,"high":542,"low":553,"close":553,"change":219,"percent_change":633,"volume":554,"transactions":9,"vwap":553},"2026-03-09",-0.2,{"date":635,"open":542,"high":542,"low":542,"close":542,"change":18,"percent_change":19,"volume":352,"transactions":9,"vwap":542},"2026-03-06",{"date":637,"open":537,"high":537,"low":537,"close":537,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":537},"2026-03-05",{"date":639,"open":520,"high":520,"low":537,"close":537,"change":111,"percent_change":192,"volume":640,"transactions":9,"vwap":537},"2026-03-04",12200,{"date":642,"open":470,"high":470,"low":537,"close":542,"change":219,"percent_change":633,"volume":643,"transactions":9,"vwap":542},"2026-03-03",57200,{"date":645,"open":477,"high":477,"low":477,"close":477,"change":18,"percent_change":19,"volume":369,"transactions":9,"vwap":477},"2026-03-02",{"date":647,"open":477,"high":477,"low":520,"close":520,"change":186,"percent_change":186,"volume":648,"transactions":9,"vwap":520},"2026-02-27",800,{"date":650,"open":520,"high":520,"low":520,"close":520,"change":186,"percent_change":186,"volume":512,"transactions":9,"vwap":520},"2026-02-26",{"date":652,"open":520,"high":520,"low":520,"close":520,"change":186,"percent_change":186,"volume":515,"transactions":9,"vwap":520},"2026-02-25",{"date":654,"open":520,"high":520,"low":520,"close":520,"change":186,"percent_change":186,"volume":655,"transactions":9,"vwap":520},"2026-02-24",9200,{"date":657,"open":542,"high":520,"low":542,"close":520,"change":18,"percent_change":19,"volume":658,"transactions":9,"vwap":520},"2026-02-23",7800,{"date":660,"open":542,"high":542,"low":537,"close":542,"change":111,"percent_change":192,"volume":661,"transactions":9,"vwap":542},"2026-02-20",13900,{"date":663,"open":470,"high":470,"low":537,"close":520,"change":111,"percent_change":192,"volume":664,"transactions":9,"vwap":520},"2026-02-19",52000,{"date":666,"open":495,"high":667,"low":520,"close":477,"change":18,"percent_change":19,"volume":668,"transactions":9,"vwap":477},"2026-02-18",10.17,125700,{"date":670,"open":462,"high":462,"low":537,"close":520,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":520},"2026-02-17",-0.067,-0.66,379200,{"date":675,"open":676,"high":676,"low":462,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-02-13",10.21,10.207,0.007,0.07,43600,{"date":682,"open":676,"high":676,"low":683,"close":471,"change":684,"percent_change":325,"volume":685,"transactions":9,"vwap":471},"2026-02-12",10.195,-0.004,22300,{"date":687,"open":464,"high":464,"low":462,"close":688,"change":186,"percent_change":186,"volume":689,"transactions":9,"vwap":688},"2026-02-11",10.204,7700,{"date":691,"open":462,"high":688,"low":462,"close":688,"change":484,"percent_change":274,"volume":692,"transactions":9,"vwap":688},"2026-02-10",19900,{"date":694,"open":471,"high":471,"low":471,"close":471,"change":186,"percent_change":186,"volume":695,"transactions":9,"vwap":471},"2026-02-09",670090,{"date":697,"open":462,"high":471,"low":462,"close":471,"change":411,"percent_change":458,"volume":698,"transactions":9,"vwap":471},"2026-02-06",452200,{"date":700,"open":471,"high":471,"low":701,"close":701,"change":219,"percent_change":633,"volume":702,"transactions":9,"vwap":701},"2026-02-05",10.18,2400,{"date":704,"open":676,"high":676,"low":471,"close":471,"change":186,"percent_change":186,"volume":405,"transactions":9,"vwap":471},"2026-02-04",{"date":706,"open":471,"high":676,"low":471,"close":471,"change":18,"percent_change":19,"volume":405,"transactions":9,"vwap":471},"2026-02-03",{"date":708,"open":471,"high":471,"low":462,"close":462,"change":111,"percent_change":192,"volume":709,"transactions":9,"vwap":462},"2026-02-02",153900,{"date":711,"open":471,"high":676,"low":471,"close":471,"change":186,"percent_change":186,"volume":712,"transactions":9,"vwap":471},"2026-01-30",10900,{"date":714,"open":462,"high":676,"low":701,"close":471,"change":18,"percent_change":19,"volume":715,"transactions":9,"vwap":471},"2026-01-29",97700,{"date":717,"open":542,"high":471,"low":537,"close":462,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":462},"2026-01-28",0.009,0.09,409600,{"date":722,"open":477,"high":723,"low":477,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-01-27",10.181,0.031,0.31,103000,{"date":728,"open":477,"high":477,"low":477,"close":477,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":477},"2026-01-26",{"date":730,"open":542,"high":477,"low":542,"close":477,"change":234,"percent_change":731,"volume":732,"transactions":9,"vwap":477},"2026-01-23",0.3,25900,{"date":734,"open":564,"high":542,"low":563,"close":537,"change":274,"percent_change":126,"volume":735,"transactions":9,"vwap":537},"2026-01-22",332500,{"date":737,"open":738,"high":537,"low":739,"close":578,"change":18,"percent_change":19,"volume":740,"transactions":9,"vwap":578},"2026-01-21",10.07,10.06,35500,{"date":742,"open":738,"high":564,"low":739,"close":738,"change":219,"percent_change":633,"volume":743,"transactions":9,"vwap":738},"2026-01-20",12400,{"date":745,"open":564,"high":564,"low":738,"close":563,"change":186,"percent_change":186,"volume":746,"transactions":9,"vwap":563},"2026-01-16",14200,{"date":748,"open":738,"high":563,"low":738,"close":563,"change":411,"percent_change":458,"volume":749,"transactions":9,"vwap":563},"2026-01-15",15300,{"date":751,"open":752,"high":753,"low":752,"close":738,"change":18,"percent_change":19,"volume":754,"transactions":9,"vwap":738},"2026-01-14",10.05,10.075,36100,{"date":756,"open":739,"high":578,"low":24,"close":739,"change":219,"percent_change":633,"volume":757,"transactions":9,"vwap":739},"2026-01-13",152400,{"date":759,"open":739,"high":563,"low":752,"close":578,"change":186,"percent_change":186,"volume":760,"transactions":9,"vwap":578},"2026-01-12",23800,{"date":762,"open":578,"high":578,"low":578,"close":578,"change":186,"percent_change":186,"volume":763,"transactions":9,"vwap":578},"2026-01-09",2438248,{"date":765,"open":564,"high":553,"low":739,"close":578,"change":18,"percent_change":19,"volume":766,"transactions":9,"vwap":578},"2026-01-08",47400,{"date":768,"open":563,"high":563,"low":738,"close":738,"change":111,"percent_change":192,"volume":512,"transactions":9,"vwap":738},"2026-01-07",{"date":770,"open":753,"high":578,"low":753,"close":578,"change":18,"percent_change":19,"volume":771,"transactions":9,"vwap":578},"2026-01-06",51300,{"date":773,"open":752,"high":774,"low":752,"close":738,"change":186,"percent_change":186,"volume":775,"transactions":9,"vwap":738},"2026-01-05",10.076,437600,{"date":777,"open":778,"high":738,"low":778,"close":738,"change":234,"percent_change":731,"volume":590,"transactions":9,"vwap":738},"2026-01-02",10.04,{"date":780,"open":752,"high":752,"low":778,"close":778,"change":336,"percent_change":565,"volume":781,"transactions":9,"vwap":778},"2025-12-31",28500,{"date":783,"open":738,"high":563,"low":752,"close":738,"change":186,"percent_change":186,"volume":784,"transactions":9,"vwap":738},"2025-12-30",117100,{"date":786,"open":738,"high":738,"low":739,"close":738,"change":186,"percent_change":186,"volume":787,"transactions":9,"vwap":738},"2025-12-29",3600,{"date":789,"open":738,"high":563,"low":739,"close":738,"change":219,"percent_change":633,"volume":569,"transactions":9,"vwap":738},"2025-12-26",{"date":791,"open":563,"high":563,"low":563,"close":563,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":563},"2025-12-24",{"date":793,"open":738,"high":563,"low":738,"close":563,"change":411,"percent_change":458,"volume":794,"transactions":9,"vwap":563},"2025-12-23",2700,{"date":796,"open":738,"high":738,"low":738,"close":738,"change":186,"percent_change":186,"volume":554,"transactions":9,"vwap":738},"2025-12-22",{"date":798,"open":563,"high":553,"low":738,"close":738,"change":186,"percent_change":186,"volume":619,"transactions":9,"vwap":738},"2025-12-19",{"date":800,"open":578,"high":578,"low":738,"close":738,"change":260,"percent_change":261,"volume":801,"transactions":9,"vwap":738},"2025-12-18",6400,{"date":803,"open":753,"high":753,"low":753,"close":753,"change":260,"percent_change":261,"volume":804,"transactions":9,"vwap":753},"2025-12-17",4700,{"date":806,"open":578,"high":563,"low":738,"close":578,"change":111,"percent_change":192,"volume":807,"transactions":9,"vwap":578},"2025-12-16",44000,{"date":809,"open":564,"high":564,"low":738,"close":563,"change":111,"percent_change":192,"volume":810,"transactions":9,"vwap":563},"2025-12-15",28400,{"date":812,"open":564,"high":564,"low":564,"close":564,"change":186,"percent_change":186,"volume":813,"transactions":9,"vwap":564},"2025-12-12",28300,{"date":815,"open":564,"high":564,"low":564,"close":564,"change":335,"percent_change":336,"volume":816,"transactions":9,"vwap":564},"2025-12-11",4100,{"date":818,"open":564,"high":537,"low":564,"close":819,"change":350,"percent_change":351,"volume":560,"transactions":9,"vwap":819},"2025-12-10",10.103,{"date":821,"open":553,"high":553,"low":564,"close":553,"change":111,"percent_change":192,"volume":822,"transactions":9,"vwap":553},"2025-12-09",44900,{"date":824,"open":537,"high":537,"low":537,"close":537,"change":18,"percent_change":19,"volume":825,"transactions":9,"vwap":537},"2025-12-08",1900,{"date":827,"open":553,"high":537,"low":553,"close":553,"change":186,"percent_change":186,"volume":828,"transactions":9,"vwap":553},"2025-12-05",27200,{"date":830,"open":537,"high":537,"low":553,"close":553,"change":186,"percent_change":186,"volume":831,"transactions":9,"vwap":553},"2025-12-04",100100,{"date":833,"open":537,"high":552,"low":553,"close":553,"change":111,"percent_change":192,"volume":834,"transactions":9,"vwap":553},"2025-12-03",228600,{"date":836,"open":837,"high":837,"low":537,"close":537,"change":219,"percent_change":633,"volume":838,"transactions":9,"vwap":537},"2025-12-02",10.141,63200,{"date":840,"open":520,"high":520,"low":537,"close":520,"change":411,"percent_change":458,"volume":841,"transactions":9,"vwap":520},"2025-12-01",58000,{"date":843,"open":844,"high":844,"low":537,"close":537,"change":219,"percent_change":633,"volume":787,"transactions":9,"vwap":537},"2025-11-28",10.134,{"date":846,"open":520,"high":520,"low":520,"close":520,"change":186,"percent_change":186,"volume":575,"transactions":9,"vwap":520},"2025-11-26",{"date":848,"open":537,"high":520,"low":537,"close":520,"change":234,"percent_change":731,"volume":376,"transactions":9,"vwap":520},"2025-11-25",{"date":850,"open":564,"high":851,"low":564,"close":553,"change":111,"percent_change":192,"volume":852,"transactions":9,"vwap":553},"2025-11-24",10.116,8400,{"date":854,"open":553,"high":537,"low":855,"close":537,"change":856,"percent_change":857,"volume":359,"transactions":9,"vwap":537},"2025-11-21",10.104,-0.017,-0.17,{"date":859,"open":542,"high":470,"low":553,"close":860,"change":678,"percent_change":679,"volume":861,"transactions":9,"vwap":860},"2025-11-20",10.137,93400,{"date":863,"open":520,"high":667,"low":553,"close":542,"change":111,"percent_change":192,"volume":864,"transactions":9,"vwap":542},"2025-11-19",43100,{"date":866,"open":667,"high":867,"low":578,"close":520,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":520},"2025-11-18",10.205,-0.09,-0.88,110200,{"date":872,"open":391,"high":873,"low":471,"close":457,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":457},"2025-11-17",10.243,-0.011,-0.11,63600,{"date":878,"open":391,"high":390,"low":391,"close":879,"change":684,"percent_change":325,"volume":376,"transactions":9,"vwap":879},"2025-11-14",10.241,{"date":881,"open":882,"high":362,"low":471,"close":416,"change":260,"percent_change":261,"volume":883,"transactions":9,"vwap":416},"2025-11-13",10.201,5800,{"date":885,"open":362,"high":362,"low":391,"close":390,"change":111,"percent_change":192,"volume":886,"transactions":9,"vwap":390},"2025-11-12",8800,{"date":888,"open":889,"high":362,"low":879,"close":362,"change":411,"percent_change":458,"volume":594,"transactions":9,"vwap":362},"2025-11-11",10.249,{"date":891,"open":428,"high":428,"low":391,"close":391,"change":219,"percent_change":220,"volume":892,"transactions":9,"vwap":391},"2025-11-10",31900,{"date":894,"open":390,"high":191,"low":457,"close":362,"change":411,"percent_change":458,"volume":895,"transactions":9,"vwap":362},"2025-11-07",144600,{"date":897,"open":294,"high":294,"low":391,"close":391,"change":336,"percent_change":397,"volume":898,"transactions":9,"vwap":391},"2025-11-06",274800,{"date":900,"open":294,"high":191,"low":362,"close":294,"change":18,"percent_change":19,"volume":901,"transactions":9,"vwap":294},"2025-11-05",7000,{"date":903,"open":457,"high":191,"low":701,"close":362,"change":186,"percent_change":186,"volume":904,"transactions":9,"vwap":362},"2025-11-04",16600,{"date":906,"open":907,"high":294,"low":390,"close":362,"change":111,"percent_change":192,"volume":908,"transactions":9,"vwap":362},"2025-11-03",10.251,2800,{"date":910,"open":911,"high":912,"low":362,"close":294,"change":186,"percent_change":186,"volume":913,"transactions":9,"vwap":294},"2025-10-31",10.274,10.277,13400,{"date":915,"open":191,"high":17,"low":294,"close":294,"change":219,"percent_change":220,"volume":916,"transactions":9,"vwap":294},"2025-10-30",107800,{"date":918,"open":191,"high":16,"low":191,"close":17,"change":379,"percent_change":380,"volume":919,"transactions":9,"vwap":17},"2025-10-29",32800,{"date":921,"open":16,"high":273,"low":362,"close":384,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":384},"2025-10-28",0.015,0.15,17100,{"date":926,"open":16,"high":16,"low":390,"close":294,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":294},"2025-10-27",-0.014,-0.14,131300,{"date":931,"open":16,"high":16,"low":932,"close":932,"change":933,"percent_change":934,"volume":627,"transactions":9,"vwap":932},"2025-10-24",10.284,-0.016,-0.16,{"date":936,"open":294,"high":16,"low":294,"close":16,"change":411,"percent_change":412,"volume":937,"transactions":9,"vwap":16},"2025-10-23",37500,{"date":939,"open":940,"high":940,"low":362,"close":191,"change":18,"percent_change":19,"volume":941,"transactions":9,"vwap":191},"2025-10-22",10.282,22500,{"date":943,"open":16,"high":16,"low":362,"close":294,"change":186,"percent_change":186,"volume":594,"transactions":9,"vwap":294},"2025-10-21",{"date":945,"open":207,"high":207,"low":401,"close":294,"change":186,"percent_change":186,"volume":946,"transactions":9,"vwap":294},"2025-10-20",24600,{"date":948,"open":949,"high":949,"low":428,"close":294,"change":325,"percent_change":326,"volume":950,"transactions":9,"vwap":294},"2025-10-17",10.34,9900,{"date":952,"open":953,"high":954,"low":16,"close":273,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":273},"2025-10-16",10.35,10.38,-0.035,-0.34,111600,{"date":959,"open":16,"high":23,"low":17,"close":960,"change":961,"percent_change":36,"volume":962,"transactions":9,"vwap":960},"2025-10-15",10.345,0.075,277300,{"date":964,"open":390,"high":273,"low":390,"close":294,"change":380,"percent_change":52,"volume":965,"transactions":9,"vwap":294},"2025-10-14",169100,{"date":967,"open":683,"high":390,"low":968,"close":464,"change":234,"percent_change":235,"volume":969,"transactions":9,"vwap":464},"2025-10-13",10.189,176300,{"date":971,"open":471,"high":471,"low":462,"close":462,"change":219,"percent_change":633,"volume":689,"transactions":9,"vwap":462},"2025-10-10",{"date":973,"open":676,"high":676,"low":676,"close":676,"change":186,"percent_change":186,"volume":825,"transactions":9,"vwap":676},"2025-10-09",{"date":975,"open":520,"high":676,"low":618,"close":676,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":676},"2025-10-08",0.08,0.79,163000,{"date":980,"open":559,"high":520,"low":564,"close":542,"change":981,"percent_change":121,"volume":982,"transactions":9,"vwap":542},"2025-10-07",0.025,331500,{"date":984,"open":542,"high":542,"low":985,"close":559,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":559},"2025-10-06",10.101,-0.015,-0.15,38700,{"date":990,"open":991,"high":542,"low":553,"close":537,"change":186,"percent_change":186,"volume":992,"transactions":9,"vwap":537},"2025-10-03",10.119,78000,{"date":994,"open":564,"high":537,"low":564,"close":537,"change":411,"percent_change":458,"volume":995,"transactions":9,"vwap":537},"2025-10-02",64600,{"date":997,"open":537,"high":537,"low":564,"close":564,"change":260,"percent_change":261,"volume":998,"transactions":9,"vwap":564},"2025-10-01",72400,{"date":1000,"open":563,"high":537,"low":563,"close":559,"change":922,"percent_change":923,"volume":1001,"transactions":9,"vwap":559},"2025-09-30",333600,{"date":1003,"open":537,"high":537,"low":563,"close":563,"change":219,"percent_change":633,"volume":1004,"transactions":9,"vwap":563},"2025-09-29",85000,{"date":1006,"open":553,"high":477,"low":564,"close":553,"change":18,"percent_change":19,"volume":538,"transactions":9,"vwap":553},"2025-09-26",{"date":1008,"open":553,"high":542,"low":563,"close":564,"change":219,"percent_change":633,"volume":978,"transactions":9,"vwap":564},"2025-09-25",{"date":1010,"open":477,"high":477,"low":593,"close":537,"change":411,"percent_change":458,"volume":1011,"transactions":9,"vwap":537},"2025-09-24",734300,{"date":1013,"open":1014,"high":537,"low":738,"close":564,"change":234,"percent_change":731,"volume":1015,"transactions":9,"vwap":564},"2025-09-23",10.085,495400,{"date":1017,"open":752,"high":477,"low":752,"close":738,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":738},"2025-09-22",-0.92,-8.37,48900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2025-01-10",10.885,11.02,10.65,10.99,0.18,1.67,1274,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":572,"transactions":9,"vwap":1034},"2025-01-07",10.6056,11.24,10.81,-0.1377,-1.26,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2025-01-06",10.39,11.07,10.9477,0.3577,3.38,7676,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2025-01-05",10.52,10.85,10.47,10.59,-0.22,-2.04,6289,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1034,"change":186,"percent_change":186,"volume":1058,"transactions":9,"vwap":1034},"2025-01-03",10.9928,10.46,4364,{"date":1060,"open":1056,"high":1056,"low":1057,"close":1034,"change":725,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1034},"2025-01-02",2.95,4365,{"date":1064,"open":390,"high":1065,"low":390,"close":1065,"change":466,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2025-01-01",10.5,2.54,1213,{"date":1069,"open":1070,"high":23,"low":1070,"close":391,"change":186,"percent_change":186,"volume":1071,"transactions":9,"vwap":391},"2024-12-31",9.823,2961,{"date":1073,"open":1070,"high":953,"low":1070,"close":391,"change":192,"percent_change":1074,"volume":1071,"transactions":9,"vwap":391},"2024-12-30",-0.97,{"date":1076,"open":322,"high":1077,"low":949,"close":949,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":949},"2024-12-29",12.326,0.14,1.37,30991,{"date":1082,"open":1083,"high":1084,"low":1083,"close":471,"change":186,"percent_change":186,"volume":1085,"transactions":9,"vwap":471},"2024-12-27",9.4851,11.095,10664,{"date":1087,"open":1083,"high":1084,"low":1083,"close":471,"change":192,"percent_change":1074,"volume":1088,"transactions":9,"vwap":471},"2024-12-26",11280,{"date":1090,"open":1091,"high":1092,"low":16,"close":16,"change":458,"percent_change":1093,"volume":1094,"transactions":9,"vwap":16},"2024-12-25",11.43,11.74,1.98,5722,{"date":1096,"open":1097,"high":1098,"low":1099,"close":564,"change":186,"percent_change":186,"volume":1100,"transactions":9,"vwap":564},"2024-12-24",9.96,10.96,9.95,6706,{"date":1102,"open":1097,"high":1103,"low":1104,"close":564,"change":52,"percent_change":1105,"volume":1100,"transactions":9,"vwap":564},"2024-12-23",11.26,9.89,5.1,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2024-12-22",9.69,11.65,9.23,9.61,-0.08,-0.83,10688,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1108,"change":186,"percent_change":186,"volume":1120,"transactions":9,"vwap":1108},"2024-12-20",9.8,9.93,9.65,23860,{"date":1122,"open":1117,"high":1118,"low":1119,"close":1108,"change":1123,"percent_change":1124,"volume":1120,"transactions":9,"vwap":1108},"2024-12-19",-0.21,-2.12,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":380,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2024-12-18",9.9,0.51,741,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":45,"transactions":9,"vwap":1133},"2024-12-17",9.66,9.85,0.3285,3.45,{"date":1137,"open":1138,"high":222,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2024-12-16",9.5,9.5215,-0.4785,-4.78,1367,{"date":1144,"open":1145,"high":564,"low":1132,"close":222,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":222},"2024-12-15",9.73,-0.13,-1.28,1137,{"date":1150,"open":1151,"high":1151,"low":1152,"close":542,"change":186,"percent_change":186,"volume":1153,"transactions":9,"vwap":542},"2024-12-13",10.555,9.94,1339,{"date":1155,"open":322,"high":322,"low":542,"close":542,"change":1156,"percent_change":1157,"volume":1153,"transactions":9,"vwap":542},"2024-12-12",-0.52,-4.88,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1025,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1025},"2024-12-11",10.01,11.51,9.53,0.4702,4.62,10191,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2024-12-10",10.1798,-0.3402,-3.23,511,{"date":1173,"open":1174,"high":1175,"low":1047,"close":1047,"change":928,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1047},"2024-12-09",10.66,10.68,-1.31,1098,{"date":1179,"open":1180,"high":204,"low":1180,"close":1174,"change":325,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1174},"2024-12-08",9.71,-0.37,13088,{"date":1184,"open":1185,"high":1186,"low":1039,"close":1186,"change":186,"percent_change":186,"volume":1187,"transactions":9,"vwap":1186},"2024-12-06",10.54,10.7,696,{"date":1189,"open":1185,"high":1186,"low":1185,"close":1186,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1186},"2024-12-05",0.23,2.2,707,{"date":1194,"open":542,"high":1049,"low":553,"close":1049,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1049},"2024-12-04",-0.1995,-1.87,1380,{"date":1199,"open":1200,"high":1201,"low":676,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2024-12-03",11.1,11.61,10.6695,-1.0805,-9.2,4821,{"date":1207,"open":1208,"high":175,"low":1209,"close":1210,"change":380,"percent_change":365,"volume":1211,"transactions":9,"vwap":1210},"2024-12-02",11.29,10.8783,11.75,5970,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2024-12-01",12.12,11.69,11.7,0.515,4.6,2066,{"date":1221,"open":1065,"high":1222,"low":1065,"close":1223,"change":186,"percent_change":186,"volume":1224,"transactions":9,"vwap":1223},"2024-11-29",11.89,11.185,12676,{"date":1226,"open":1065,"high":1227,"low":1065,"close":1223,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1223},"2024-11-28",12.25,0.265,2.43,12681,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2024-11-26",9.6,11.6,10.92,1.52,16.17,14785,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2024-11-25",9.62,10.42,9.4,-0.0326,-0.35,2128,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2024-11-24",9.64,9.92,9.39,9.4326,-0.0974,-1.02,2274,{"date":1257,"open":1162,"high":1162,"low":1258,"close":1162,"change":186,"percent_change":186,"volume":1259,"transactions":9,"vwap":1162},"2024-11-22",9.26,1406,{"date":1261,"open":1162,"high":1262,"low":1263,"close":1162,"change":956,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1162},"2024-11-21",9.59,9.49,-3.44,1446,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":458,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2024-11-20",9.2,9.87,2.07,6345,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2024-11-19",8.88,9.68,9.67,0.3187,3.41,4245,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2024-11-18",9.3513,-0.0987,-1.04,575,{"date":1287,"open":1288,"high":1263,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2024-11-17",9.38,9.45,0.5758,6.49,2884,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":186,"percent_change":186,"volume":1299,"transactions":9,"vwap":1298},"2024-11-15",8.96,9.3,8.58,8.8742,2139,{"date":1301,"open":1295,"high":1108,"low":1297,"close":1298,"change":1302,"percent_change":1303,"volume":1299,"transactions":9,"vwap":1298},"2024-11-14",-0.3758,-4.06,{"date":1305,"open":1306,"high":1306,"low":1268,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2024-11-13",9.77,9.25,-0.25,-2.63,1709,{"date":1312,"open":564,"high":564,"low":1138,"close":1138,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1138},"2024-11-12",-0.65,-6.4,2353,{"date":1317,"open":1318,"high":1319,"low":1318,"close":477,"change":1320,"percent_change":1321,"volume":1279,"transactions":9,"vwap":477},"2024-11-11",9.19,10.8498,0.64,6.73,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1325},"2024-11-10",8.98,9.51,8.97,0.5299,5.9,1467,{"date":1331,"open":1332,"high":1333,"low":1324,"close":1334,"change":186,"percent_change":186,"volume":1335,"transactions":9,"vwap":1334},"2024-11-08",9.7345,9.84,8.9801,1129,{"date":1337,"open":1332,"high":1332,"low":1324,"close":1334,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1334},"2024-11-07",-1.05,-10.47,3511,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2024-11-06",10.87,9.76,10.0301,-0.8499,-7.81,2204,{"date":1350,"open":1296,"high":1351,"low":1296,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2024-11-05",10.88,1.0943,11.18,16616,{"date":1356,"open":1357,"high":222,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2024-11-04",9.33,9.7857,0.4557,4.88,8409,{"date":1363,"open":1295,"high":1243,"low":1364,"close":1357,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1357},"2024-11-03",8.2782,0.258,2.84,4231,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":186,"percent_change":186,"volume":1374,"transactions":9,"vwap":1373},"2024-11-01",8.79,9.1,8.1801,9.072,6297,{"date":1376,"open":1370,"high":1371,"low":1372,"close":1373,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1373},"2024-10-31",0.072,0.8,6307,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2024-10-30",6.87,9.16,6.82,9,2.04,29.31,21342,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2024-10-29",7.27,6.6301,6.96,-0.44,-5.95,3822,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":111,"percent_change":1146,"volume":1401,"transactions":9,"vwap":1400},"2024-10-28",7.75,7.4,1140,{"date":1403,"open":1399,"high":1399,"low":1404,"close":1404,"change":1405,"percent_change":1157,"volume":1406,"transactions":9,"vwap":1404},"2024-10-27",7.41,-0.38,227,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":186,"percent_change":186,"volume":1413,"transactions":9,"vwap":1412},"2024-10-25",7.745,7.8,7.6,7.79,1223,{"date":1415,"open":1416,"high":1410,"low":1416,"close":1412,"change":934,"percent_change":1417,"volume":1413,"transactions":9,"vwap":1412},"2024-10-24",7.52,-2.01,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2024-10-23",8.13,7.9,7.95,-0.48,-5.69,6468,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":45,"transactions":9,"vwap":1428},"2024-10-22",8.43,0.33,4.07,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":466,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2024-10-21",8.1,3.32,659,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1308,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2024-10-20",7.84,-3.09,1161,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":186,"percent_change":186,"volume":45,"transactions":9,"vwap":1443},"2024-10-18",8.09,{"date":1445,"open":1443,"high":1443,"low":1443,"close":1443,"change":1156,"percent_change":1446,"volume":45,"transactions":9,"vwap":1443},"2024-10-17",-6.04,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2024-10-16",8.4739,8.61,0.21,2.5,1220,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2024-10-15",8.31,8.4,-0.1488,-1.74,782,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2024-10-14",8.57,8.64,8.32,8.5488,-0.1712,-1.96,4188,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":725,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2024-10-13",8.8443,8.2499,8.72,3.69,801,{"date":1478,"open":1295,"high":1295,"low":1479,"close":1479,"change":186,"percent_change":186,"volume":1480,"transactions":9,"vwap":1479},"2024-10-11",8.41,812,{"date":1482,"open":1295,"high":1295,"low":1479,"close":1479,"change":106,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1479},"2024-10-10",0.72,1061,{"date":1486,"open":1465,"high":1487,"low":1465,"close":1487,"change":234,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2024-10-09",8.35,0.36,221,{"date":1491,"open":1465,"high":1465,"low":1465,"close":1465,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1465},"2024-10-08",-0.64,-7.14,987,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1295,"change":1499,"percent_change":1325,"volume":1500,"transactions":9,"vwap":1295},"2024-10-07",8.585,8.99,0.7784,765,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2024-10-06",8.535,8.5763,8.1816,-0.3384,-3.97,781,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":186,"percent_change":186,"volume":1514,"transactions":9,"vwap":1513},"2024-10-04",8.9,8.3,8.52,5937,{"date":1516,"open":1138,"high":1138,"low":1517,"close":1513,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1513},"2024-10-03",8.29,-0.47,-5.23,5997,{"date":1522,"open":1517,"high":1383,"low":1523,"close":1498,"change":1524,"percent_change":778,"volume":1525,"transactions":9,"vwap":1498},"2024-10-02",8.28,0.82,5947,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":19,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2024-10-01",8.12,8.17,1.24,368,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":1113,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2024-09-30",8.45,8.65,8.07,-9.33,1053,{"date":1540,"open":1541,"high":1541,"low":1528,"close":1511,"change":719,"percent_change":88,"volume":1542,"transactions":9,"vwap":1511},"2024-09-29",9.36,3899,{"date":1544,"open":1138,"high":1138,"low":1545,"close":1546,"change":186,"percent_change":186,"volume":1547,"transactions":9,"vwap":1546},"2024-09-27",8.27,8.81,1389,{"date":1549,"open":1550,"high":1138,"low":1545,"close":1546,"change":1128,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1546},"2024-09-26",9.02,6.14,1409,{"date":1554,"open":1555,"high":1555,"low":1433,"close":1512,"change":18,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1512},"2024-09-25",8.93,0.12,1908,{"date":1559,"open":1560,"high":1428,"low":1517,"close":1517,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1517},"2024-09-24",8.33,-0.7,-7.79,2640,{"date":1565,"open":1566,"high":1498,"low":1567,"close":1498,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1498},"2024-09-23",8.38,8.08,0.48,5.64,6615,{"date":1572,"open":1573,"high":1117,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2024-09-22",7.47,7.21,8.51,0.11,1.31,19609,{"date":1580,"open":1581,"high":1479,"low":1581,"close":1457,"change":260,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1457},"2024-09-20",7.98,-0.06,1834,{"date":1585,"open":1581,"high":1479,"low":1581,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2024-09-19",8.405,0.555,7.07,2461,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2024-09-18",8.7539,8.775,7.51,7.85,-0.45,-5.42,3919,{"date":1600,"open":1601,"high":1385,"low":1602,"close":1512,"change":274,"percent_change":1568,"volume":1603,"transactions":9,"vwap":1512},"2024-09-17",8.55,7.7502,10863,{"date":1605,"open":1606,"high":1606,"low":1443,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2024-09-16",8.349,8.26,-0.67,-7.5,4907,{"date":1612,"open":1127,"high":739,"low":1613,"close":1555,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1555},"2024-09-15",8.5,-0.57,-6,8284,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1138,"change":186,"percent_change":186,"volume":1621,"transactions":9,"vwap":1138},"2024-09-13",7.78,11.4,90838,{"date":1623,"open":1619,"high":1620,"low":1619,"close":1138,"change":1624,"percent_change":1625,"volume":1621,"transactions":9,"vwap":1138},"2024-09-12",2.21,30.32,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1629,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1629},"2024-09-11",7.0050001,7.29,6.94,0.28,3.99,7615,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":18,"percent_change":1078,"volume":1638,"transactions":9,"vwap":1637},"2024-09-10",7.28,7.01,3447,{"date":1640,"open":287,"high":287,"low":287,"close":287,"change":565,"percent_change":1641,"volume":1642,"transactions":9,"vwap":287},"2024-09-09",-4.11,215,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":186,"percent_change":186,"volume":1646,"transactions":9,"vwap":1645},"2024-09-08",7.3,307,{"date":1648,"open":1649,"high":1645,"low":1649,"close":1645,"change":186,"percent_change":186,"volume":1650,"transactions":9,"vwap":1645},"2024-09-06",6.9999,1462,{"date":1652,"open":287,"high":1645,"low":1649,"close":1645,"change":731,"percent_change":1653,"volume":1650,"transactions":9,"vwap":1645},"2024-09-05",4.29,{"date":1655,"open":1656,"high":1657,"low":1656,"close":287,"change":18,"percent_change":1078,"volume":1658,"transactions":9,"vwap":287},"2024-09-04",6.79,7.09,1055,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1582,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2024-09-03",7.2999,6.99,-0.85,889,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2024-09-02",6.72,7.2,6.64,7.05,0.41,6.17,8449,{"date":1675,"open":1649,"high":1649,"low":1669,"close":1669,"change":186,"percent_change":186,"volume":1676,"transactions":9,"vwap":1669},"2024-08-30",1299,{"date":1678,"open":1649,"high":1649,"low":1669,"close":1669,"change":1679,"percent_change":731,"volume":1676,"transactions":9,"vwap":1669},"2024-08-29",0.0199,{"date":1681,"open":1662,"high":1662,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2024-08-28",6.6201,-0.2699,-3.92,998,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2024-08-27",5.93,7.58,6.89,0.6877,11.09,14581,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2024-08-26",6.2023,0.3623,6.2,195,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1608,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2024-08-25",5.84,-10.29,161,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":186,"percent_change":186,"volume":1708,"transactions":9,"vwap":1707},"2024-08-23",6.51,28,{"date":1710,"open":1711,"high":1707,"low":1711,"close":1707,"change":731,"percent_change":1712,"volume":1708,"transactions":9,"vwap":1707},"2024-08-22",6.06,4.83,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1556,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2024-08-21",6.25,6.21,1.97,389,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1722},"2024-08-20",5.98,6.09,5.74,-0.0699,-1.13,2260,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":875,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2024-08-19",6.33,6.3699,6.015,6.1599,-1.75,2046,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2024-08-18",5.8,6.2699,0.3149,5.29,1849,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":186,"percent_change":186,"volume":1747,"transactions":9,"vwap":1745},"2024-08-16",5.89,5.955,5.76,2242,{"date":1749,"open":1744,"high":1721,"low":176,"close":1745,"change":1750,"percent_change":1751,"volume":1726,"transactions":9,"vwap":1745},"2024-08-15",-0.105,-1.73,{"date":1753,"open":1711,"high":1711,"low":1711,"close":1711,"change":186,"percent_change":186,"volume":1718,"transactions":9,"vwap":1711},"2024-08-14",{"date":1755,"open":1721,"high":1756,"low":1721,"close":1711,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1711},"2024-08-13",6.6137,-0.46,-7.06,13091,{"date":1761,"open":1762,"high":1657,"low":1763,"close":1763,"change":18,"percent_change":923,"volume":1764,"transactions":9,"vwap":1763},"2024-08-12",6.97,6.52,4577,{"date":1766,"open":1763,"high":1763,"low":1707,"close":1707,"change":18,"percent_change":923,"volume":1767,"transactions":9,"vwap":1707},"2024-08-11",1301,{"date":1769,"open":1770,"high":287,"low":1291,"close":1771,"change":186,"percent_change":186,"volume":1772,"transactions":9,"vwap":1771},"2024-08-09",6.67,6.5,9507,{"date":180,"open":1770,"high":287,"low":1774,"close":1771,"change":857,"percent_change":1775,"volume":1772,"transactions":9,"vwap":1771},6.4901,-2.55]