[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNNA":3,"homepage-market-summary":34,"stock-historical-HNNA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HNNA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hennessy Advisors, Inc.","Nasdaq",null,"INVESTMENT ADVICE","Hennessy Advisors Inc is an investment management company that manages and markets open-end mutual funds branded as the Hennessy Funds. It offers domestic equity, multi-asset sectors, specialty products, and fixed income products. The company earns revenues mainly from investment advisory services and secondarily from shareholder services. Advisory services include managing each fund's portfolio in line with its investment objectives, monitoring compliance and performance, overseeing sub-advisors and other service providers, and handling marketing, distribution, and regulatory reporting. Shareholder services cover investor support and coordination with the fund service provider, with all related fees based on the funds' average daily net asset values.","18","Novato, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.8196,0.6,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},10.26,10.43,10.235,10.31,-0.05,-0.48,5758.832259,188,10.3434,11.02,8.9,11202.552091099602,64.2,5427,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},13.19,10623,3877540.574866,0.59,"2025-04-23",[187,188,197,208,219,229,239,249,260,269,280,288,295,304,311,317,326,333,341,348,357,364,371,378,387,395,404,414,421,429,437,447,455,462,468,476,484,491,499,508,514,520,527,537,546,553,559,569,577,585,593,600,607,614,621,627,633,638,642,646,651,655,657,661,665,668,673,677,681,684,689,692,694,699,704,709,712,715,718,721,726,731,735,740,744,748,751,754,759,761,765,769,774,777,782,787,792,795,798,802,807,812,816,820,825,830,834,837,840,842,846,849,851,854,857,859,863,866,869,872,877,881,884,888,891,895,900,904,909,913,919,925,931,936,940,944,950,956,959,963,966,970,972,977,981,983,985,989,991,994,997,1001,1005,1009,1012,1014,1018,1021,1023,1027,1030,1033,1036,1039,1043,1047,1051,1055,1059,1063,1067,1071,1075,1080,1086,1093,1096,1101,1105,1108,1111,1114,1119,1122,1127,1130,1133,1137,1141,1146,1150,1157,1162,1168,1174,1180,1182,1188,1193,1196,1200,1203,1208,1212,1215,1217,1220,1222,1228,1232,1236,1238,1241,1244,1249,1253,1256,1259,1261,1263,1266,1270,1273,1275,1278,1280,1284,1287,1289,1292,1295,1298,1300,1305,1309,1311,1315,1317,1322,1329,1335,1339,1341,1343,1347,1352,1357,1361,1365,1369,1374,1378,1383,1385,1387,1389,1394,1400,1405,1411,1416,1422,1430,1435,1441,1447,1455,1462,1467,1471,1478,1484,1491,1498,1505,1510,1515,1518,1522,1529,1533,1538,1541,1545,1550,1554,1558,1560,1564,1569,1576,1582,1589,1595,1601,1607,1612,1616,1619,1624,1629,1634,1639,1644,1651,1656,1662,1667,1672,1674,1681,1684,1688,1692,1695,1699,1702,1704,1709,1711,1715,1719,1724,1728,1733,1735,1739,1744,1747,1751,1754,1757,1760,1763,1767,1771,1776,1780,1784,1787,1791,1794,1797,1799,1801,1804,1806,1809,1812,1815,1818,1821,1826,1830,1835,1838,1841,1844,1846,1848,1851,1854,1857,1860,1863],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",10.495,10.1,-0.08,-0.77,14307.9375,260,10.2663,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",9.98,10.52,9.96,10.39,0.36,3.59,14937.4094,162,10.136,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",10.05,10.3,9.91,10.03,-0.07,-0.69,11884.5004,184,10.0497,{"date":220,"open":221,"high":222,"low":223,"close":191,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",10.14,10.5,9.92,0.07,0.7,13989.5004,314,10.1395,{"date":230,"open":231,"high":232,"low":233,"close":213,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",10.25,10.27,9.95,-0.15,-1.47,9016.841834,169,10.0794,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",10.55,10.15,10.18,-0.01,-0.1,3148.5004,295,10.2421,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",10.2,10.36,10.1101,10.19,-0.18,-1.74,13996.5012,328,10.2227,{"date":261,"open":262,"high":262,"low":242,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",10.47,10.37,-0.11,-1.05,2277.8504,121,10.3158,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",10.35,10.515,10.135,10.48,0.05,0.48,3529.120437,110,10.3416,{"date":281,"open":282,"high":283,"low":284,"close":21,"change":275,"percent_change":276,"volume":285,"transactions":286,"vwap":287},"2026-09-21",10.38,10.74,10.3003,16099.5814,240,10.4198,{"date":289,"open":290,"high":282,"low":290,"close":282,"change":291,"percent_change":154,"volume":292,"transactions":293,"vwap":294},"2026-09-18",10.11,0.12,12050.346412,115,10.2397,{"date":296,"open":297,"high":298,"low":297,"close":20,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",10.13,10.28,0.08,0.79,8363.5004,176,10.1943,{"date":305,"open":271,"high":271,"low":243,"close":243,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",-0.17,-1.64,17455.405879,166,10.2545,{"date":312,"open":202,"high":202,"low":20,"close":271,"change":224,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.68,5946.659201,109,10.3573,{"date":318,"open":319,"high":320,"low":22,"close":298,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",10.24,10.335,-0.02,-0.19,6642.868244,106,10.2755,{"date":327,"open":231,"high":328,"low":231,"close":211,"change":329,"percent_change":330,"volume":331,"transactions":315,"vwap":332},"2026-09-11",10.32,0.13,1.28,5156.601,10.2955,{"date":334,"open":335,"high":211,"low":336,"close":336,"change":192,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",10.205,10.17,-0.78,10102.601,99,10.2495,{"date":342,"open":231,"high":263,"low":231,"close":231,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",-0.115,-1.11,2898.144,154,10.2904,{"date":349,"open":350,"high":351,"low":251,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",10.22,10.365,0.165,1.62,7280.567624,127,10.2299,{"date":358,"open":359,"high":359,"low":254,"close":251,"change":322,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",10.4547,-1.83,9096.498,104,10.2983,{"date":365,"open":298,"high":222,"low":350,"close":202,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",0.155,1.51,13921.4704,172,10.3845,{"date":372,"open":373,"high":22,"low":373,"close":22,"change":291,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",10.08,1.19,5250.521784,358,10.1853,{"date":379,"open":297,"high":297,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",10.095,10.115,0.04,0.4,3103.1334,95,10.1103,{"date":388,"open":221,"high":221,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":315,"vwap":394},"2026-08-31",10.0101,10.075,-0.0649,-0.64,9804.077081,10.0647,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",9.93,10.1399,0.1449,1.45,7283.972095,90,10.0664,{"date":405,"open":406,"high":407,"low":397,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",10.02,10.0332,9.995,-0.035,-0.35,9995.937359,132,10.0112,{"date":415,"open":212,"high":213,"low":212,"close":213,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",0.11,1.11,2541.055645,168,9.9832,{"date":422,"open":423,"high":201,"low":424,"close":223,"change":425,"percent_change":171,"volume":426,"transactions":427,"vwap":428},"2026-08-25",9.905,9.9,0.02,9538.4704,122,9.9181,{"date":430,"open":431,"high":432,"low":431,"close":424,"change":433,"percent_change":434,"volume":435,"transactions":315,"vwap":436},"2026-08-24",9.84,9.925,0.01,0.1,2170.8208,9.9052,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",9.9002,10.009,9.88,9.89,0,4024.5652,101,9.9159,{"date":448,"open":424,"high":233,"low":449,"close":442,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",9.86,-0.13,-1.3,6036.344476,88,9.9034,{"date":456,"open":457,"high":457,"low":458,"close":406,"change":443,"percent_change":443,"volume":459,"transactions":460,"vwap":461},"2026-08-19",10.0999,10,6455.728495,232,10.049,{"date":463,"open":199,"high":464,"low":397,"close":406,"change":382,"percent_change":383,"volume":465,"transactions":466,"vwap":467},"2026-08-18",10.09,13501.384961,125,10.0053,{"date":469,"open":464,"high":470,"low":199,"close":199,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",10.145,-0.045,-0.45,9851.005522,157,10.0436,{"date":477,"open":478,"high":464,"low":449,"close":479,"change":480,"percent_change":120,"volume":481,"transactions":482,"vwap":483},"2026-08-14",9.975,10.025,0.035,5499.202213,247,9.9975,{"date":485,"open":191,"high":191,"low":233,"close":486,"change":487,"percent_change":382,"volume":488,"transactions":489,"vwap":490},"2026-08-13",9.99,0.004,3695.86704,63,10.053,{"date":492,"open":493,"high":457,"low":493,"close":494,"change":495,"percent_change":203,"volume":496,"transactions":497,"vwap":498},"2026-08-12",9.9675,9.986,0.036,12158.4683,118,10.0197,{"date":500,"open":501,"high":502,"low":501,"close":233,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",9.871,9.965,0.0248,0.25,4468.938603,92,9.9292,{"date":509,"open":424,"high":458,"low":449,"close":510,"change":511,"percent_change":24,"volume":512,"transactions":445,"vwap":513},"2026-08-10",9.9252,-0.0048,5410.044993,9.9359,{"date":515,"open":516,"high":516,"low":424,"close":397,"change":433,"percent_change":434,"volume":517,"transactions":518,"vwap":519},"2026-08-07",9.9562,1284.99652,66,9.9351,{"date":521,"open":522,"high":199,"low":431,"close":223,"change":523,"percent_change":42,"volume":524,"transactions":525,"vwap":526},"2026-08-06",9.87,0.065,5817.4683,75,9.9329,{"date":528,"open":529,"high":442,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",9.85,9.81,9.855,0.095,0.97,2279.480585,78,9.8432,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":402,"vwap":545},"2026-08-04",9.866,9.9192,9.76,-0.16,-1.61,4296.7757,9.8412,{"date":547,"open":529,"high":223,"low":548,"close":223,"change":135,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",9.83,0.92,2865.804503,431,9.8735,{"date":554,"open":555,"high":522,"low":541,"close":548,"change":556,"percent_change":299,"volume":557,"transactions":453,"vwap":558},"2026-07-31",9.79,0.0081,12827.577106,9.8392,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",9.74,9.8503,9.8219,0.0219,0.22,4581.4683,149,9.8366,{"date":570,"open":530,"high":441,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":506,"vwap":576},"2026-07-29",9.75,9.8,-0.1699,-1.7,9463.150698,9.8105,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":56,"vwap":584},"2026-07-28",9.77,9.9699,0.123,1.25,2426.481104,9.8763,{"date":586,"open":441,"high":442,"low":555,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",9.846931,0.0269,0.27,2561.386602,70,9.8554,{"date":594,"open":397,"high":595,"low":596,"close":596,"change":244,"percent_change":245,"volume":597,"transactions":598,"vwap":599},"2026-07-24",9.97,9.82,5894.0539,141,9.8681,{"date":601,"open":397,"high":486,"low":548,"close":548,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",-0.22,-2.19,5138.321305,181,9.8797,{"date":608,"open":609,"high":210,"low":609,"close":210,"change":434,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",9.9412,1.01,918.5519,98,9.9798,{"date":615,"open":223,"high":458,"low":424,"close":233,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",-0.03,-0.3,7505.728286,187,9.9536,{"date":622,"open":424,"high":623,"low":424,"close":199,"change":244,"percent_change":245,"volume":624,"transactions":625,"vwap":626},"2026-07-20",10.23,15714.5539,142,10.1348,{"date":628,"open":629,"high":629,"low":199,"close":486,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":486},"2026-07-17",10.07,-0.04,-0.4,1600,{"date":634,"open":210,"high":635,"low":636,"close":213,"change":616,"percent_change":617,"volume":637,"transactions":9,"vwap":213},"2026-07-16",10.06,10.01,5400,{"date":639,"open":464,"high":191,"low":635,"close":635,"change":299,"percent_change":640,"volume":641,"transactions":9,"vwap":635},"2026-07-15",0.8,5300,{"date":643,"open":201,"high":635,"low":201,"close":199,"change":24,"percent_change":644,"volume":645,"transactions":9,"vwap":199},"2026-07-14",-0.5,1500,{"date":647,"open":242,"high":242,"low":486,"close":213,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":213},"2026-07-13",-0.12,-1.18,1700,{"date":652,"open":210,"high":251,"low":406,"close":242,"change":24,"percent_change":653,"volume":654,"transactions":9,"vwap":242},"2026-07-10",-0.49,7600,{"date":656,"open":336,"high":251,"low":336,"close":251,"change":433,"percent_change":434,"volume":641,"transactions":9,"vwap":251},"2026-07-09",{"date":658,"open":221,"high":232,"low":213,"close":254,"change":214,"percent_change":659,"volume":660,"transactions":9,"vwap":254},"2026-07-08",-0.68,1900,{"date":662,"open":191,"high":232,"low":191,"close":20,"change":663,"percent_change":664,"volume":650,"transactions":9,"vwap":20},"2026-07-07",0.19,1.89,{"date":666,"open":242,"high":242,"low":486,"close":629,"change":299,"percent_change":640,"volume":667,"transactions":9,"vwap":629},"2026-07-06",5500,{"date":669,"open":595,"high":670,"low":595,"close":486,"change":671,"percent_change":672,"volume":660,"transactions":9,"vwap":486},"2026-07-02",10.16,-0.26,-2.54,{"date":674,"open":675,"high":328,"low":242,"close":231,"change":434,"percent_change":130,"volume":676,"transactions":9,"vwap":231},"2026-07-01",10.21,5200,{"date":678,"open":635,"high":350,"low":199,"close":242,"change":648,"percent_change":679,"volume":680,"transactions":9,"vwap":242},"2026-06-30",-1.17,14800,{"date":682,"open":683,"high":683,"low":442,"close":232,"change":24,"percent_change":25,"volume":650,"transactions":9,"vwap":232},"2026-06-29",10.29,{"date":685,"open":529,"high":328,"low":529,"close":328,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":328},"2026-06-26",0.43,4.35,12600,{"date":690,"open":210,"high":210,"low":442,"close":442,"change":542,"percent_change":691,"volume":179,"transactions":9,"vwap":442},"2026-06-25",-1.59,{"date":693,"open":406,"high":254,"low":424,"close":210,"change":214,"percent_change":215,"volume":179,"transactions":9,"vwap":210},"2026-06-24",{"date":695,"open":696,"high":697,"low":212,"close":697,"change":299,"percent_change":640,"volume":698,"transactions":9,"vwap":697},"2026-06-23",9.94,10.12,2700,{"date":700,"open":623,"high":623,"low":442,"close":701,"change":322,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-22",10.04,-1.86,4000,{"date":705,"open":442,"high":683,"low":572,"close":623,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":623},"2026-06-18",0.34,3.44,17500,{"date":710,"open":233,"high":458,"low":431,"close":442,"change":433,"percent_change":434,"volume":711,"transactions":9,"vwap":442},"2026-06-17",1100,{"date":713,"open":233,"high":458,"low":596,"close":441,"change":244,"percent_change":245,"volume":714,"transactions":9,"vwap":441},"2026-06-16",2400,{"date":716,"open":442,"high":373,"low":431,"close":442,"change":135,"percent_change":549,"volume":717,"transactions":9,"vwap":442},"2026-06-15",5900,{"date":719,"open":572,"high":696,"low":541,"close":572,"change":433,"percent_change":434,"volume":720,"transactions":9,"vwap":572},"2026-06-12",3500,{"date":722,"open":723,"high":529,"low":724,"close":555,"change":244,"percent_change":245,"volume":725,"transactions":9,"vwap":555},"2026-06-11",9.7,9.68,13400,{"date":727,"open":728,"high":212,"low":728,"close":572,"change":321,"percent_change":729,"volume":730,"transactions":9,"vwap":572},"2026-06-10",9.63,-0.2,6200,{"date":732,"open":397,"high":406,"low":596,"close":596,"change":450,"percent_change":733,"volume":734,"transactions":9,"vwap":596},"2026-06-09",-1.31,8700,{"date":736,"open":212,"high":636,"low":572,"close":233,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":233},"2026-06-08",0.17,1.74,7100,{"date":741,"open":572,"high":595,"low":742,"close":742,"change":321,"percent_change":729,"volume":743,"transactions":9,"vwap":742},"2026-06-05",9.78,5000,{"date":745,"open":373,"high":373,"low":572,"close":572,"change":245,"percent_change":746,"volume":747,"transactions":9,"vwap":572},"2026-06-04",-1.01,9900,{"date":749,"open":696,"high":701,"low":441,"close":424,"change":192,"percent_change":91,"volume":750,"transactions":9,"vwap":424},"2026-06-03",11100,{"date":752,"open":486,"high":297,"low":397,"close":199,"change":224,"percent_change":753,"volume":645,"transactions":9,"vwap":199},"2026-06-02",0.71,{"date":755,"open":191,"high":191,"low":424,"close":212,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":212},"2026-06-01",-0.31,-3.03,6800,{"date":760,"open":191,"high":350,"low":701,"close":350,"change":291,"percent_change":374,"volume":645,"transactions":9,"vwap":350},"2026-05-29",{"date":762,"open":328,"high":263,"low":431,"close":191,"change":763,"percent_change":764,"volume":750,"transactions":9,"vwap":191},"2026-05-28",-0.29,-2.79,{"date":766,"open":271,"high":222,"low":328,"close":202,"change":382,"percent_change":767,"volume":768,"transactions":9,"vwap":202},"2026-05-27",0.39,23300,{"date":770,"open":271,"high":771,"low":211,"close":271,"change":275,"percent_change":772,"volume":773,"transactions":9,"vwap":271},"2026-05-26",10.6,0.49,13700,{"date":775,"open":251,"high":211,"low":254,"close":211,"change":171,"percent_change":776,"volume":654,"transactions":9,"vwap":211},"2026-05-22",1.98,{"date":778,"open":213,"high":290,"low":442,"close":191,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":191},"2026-05-21",-0.14,-1.37,10300,{"date":783,"open":696,"high":319,"low":696,"close":319,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":319},"2026-05-20",0.32,3.23,14200,{"date":788,"open":242,"high":336,"low":223,"close":223,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":223},"2026-05-19",-0.21,-2.07,20300,{"date":793,"open":670,"high":670,"low":449,"close":297,"change":76,"percent_change":85,"volume":794,"transactions":9,"vwap":297},"2026-05-18",7200,{"date":796,"open":458,"high":191,"low":223,"close":223,"change":616,"percent_change":617,"volume":797,"transactions":9,"vwap":223},"2026-05-15",3600,{"date":799,"open":431,"high":629,"low":431,"close":233,"change":135,"percent_change":800,"volume":801,"transactions":9,"vwap":233},"2026-05-14",0.91,4700,{"date":803,"open":458,"high":670,"low":449,"close":449,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":449},"2026-05-13",-0.33,-3.24,4400,{"date":808,"open":254,"high":254,"low":254,"close":254,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":254},"2026-05-12",0.03,0.3,500,{"date":813,"open":458,"high":254,"low":233,"close":670,"change":245,"percent_change":814,"volume":815,"transactions":9,"vwap":670},"2026-05-11",-0.97,27800,{"date":817,"open":251,"high":20,"low":242,"close":20,"change":818,"percent_change":184,"volume":819,"transactions":9,"vwap":20},"2026-05-08",0.06,3400,{"date":821,"open":458,"high":251,"low":458,"close":251,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":251},"2026-05-07",0.29,2.93,3000,{"date":826,"open":212,"high":254,"low":212,"close":212,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":212},"2026-05-06",-0.06,-0.6,6100,{"date":831,"open":595,"high":595,"low":595,"close":595,"change":275,"percent_change":832,"volume":833,"transactions":9,"vwap":595},"2026-05-05",0.5,800,{"date":835,"open":458,"high":221,"low":223,"close":223,"change":245,"percent_change":836,"volume":714,"transactions":9,"vwap":223},"2026-05-04",-1,{"date":838,"open":223,"high":406,"low":223,"close":406,"change":425,"percent_change":171,"volume":839,"transactions":9,"vwap":406},"2026-05-01",4800,{"date":841,"open":212,"high":458,"low":212,"close":458,"change":443,"percent_change":443,"volume":698,"transactions":9,"vwap":458},"2026-04-30",{"date":843,"open":742,"high":458,"low":742,"close":458,"change":565,"percent_change":844,"volume":845,"transactions":9,"vwap":458},"2026-04-29",2.25,7300,{"date":847,"open":571,"high":441,"low":571,"close":742,"change":425,"percent_change":171,"volume":848,"transactions":9,"vwap":742},"2026-04-28",18300,{"date":850,"open":223,"high":223,"low":571,"close":541,"change":264,"percent_change":344,"volume":632,"transactions":9,"vwap":541},"2026-04-27",{"date":852,"open":723,"high":522,"low":723,"close":522,"change":827,"percent_change":828,"volume":853,"transactions":9,"vwap":522},"2026-04-24",900,{"date":855,"open":397,"high":397,"low":397,"close":397,"change":443,"percent_change":443,"volume":856,"transactions":9,"vwap":397},"2026-04-23",14,{"date":858,"open":397,"high":397,"low":397,"close":397,"change":244,"percent_change":245,"volume":811,"transactions":9,"vwap":397},"2026-04-22",{"date":860,"open":522,"high":233,"low":572,"close":696,"change":434,"percent_change":861,"volume":862,"transactions":9,"vwap":696},"2026-04-21",1.02,1800,{"date":864,"open":233,"high":233,"low":431,"close":431,"change":542,"percent_change":865,"volume":660,"transactions":9,"vwap":431},"2026-04-20",-1.6,{"date":867,"open":424,"high":458,"low":424,"close":458,"change":57,"percent_change":868,"volume":797,"transactions":9,"vwap":458},"2026-04-17",1.83,{"date":870,"open":442,"high":442,"low":555,"close":596,"change":321,"percent_change":729,"volume":871,"transactions":9,"vwap":596},"2026-04-16",7000,{"date":873,"open":424,"high":424,"low":723,"close":431,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":431},"2026-04-15",-0.09,-0.91,12400,{"date":878,"open":486,"high":486,"low":223,"close":397,"change":214,"percent_change":879,"volume":880,"transactions":9,"vwap":397},"2026-04-14",-0.7,3300,{"date":882,"open":458,"high":458,"low":458,"close":458,"change":434,"percent_change":610,"volume":883,"transactions":9,"vwap":458},"2026-04-13",1200,{"date":885,"open":529,"high":233,"low":529,"close":424,"change":329,"percent_change":886,"volume":887,"transactions":9,"vwap":424},"2026-04-10",1.33,5700,{"date":889,"open":441,"high":441,"low":579,"close":579,"change":443,"percent_change":443,"volume":890,"transactions":9,"vwap":579},"2026-04-09",1300,{"date":892,"open":596,"high":212,"low":579,"close":579,"change":382,"percent_change":893,"volume":894,"transactions":9,"vwap":579},"2026-04-08",0.41,3700,{"date":896,"open":897,"high":561,"low":897,"close":898,"change":135,"percent_change":899,"volume":894,"transactions":9,"vwap":898},"2026-04-07",9.62,9.73,0.93,{"date":901,"open":571,"high":522,"low":902,"close":902,"change":264,"percent_change":903,"volume":839,"transactions":9,"vwap":902},"2026-04-06",9.64,-1.13,{"date":905,"open":571,"high":441,"low":906,"close":571,"change":24,"percent_change":907,"volume":908,"transactions":9,"vwap":571},"2026-04-02",9.72,-0.51,147600,{"date":910,"open":571,"high":431,"low":561,"close":572,"change":275,"percent_change":911,"volume":912,"transactions":9,"vwap":572},"2026-04-01",0.51,18800,{"date":914,"open":915,"high":431,"low":916,"close":571,"change":434,"percent_change":917,"volume":918,"transactions":9,"vwap":571},"2026-03-31",9.65,9.55,1.04,13300,{"date":920,"open":916,"high":915,"low":921,"close":915,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":915},"2026-03-30",9.49,0.14,1.47,2100,{"date":926,"open":927,"high":928,"low":929,"close":927,"change":192,"percent_change":930,"volume":758,"transactions":9,"vwap":927},"2026-03-27",9.51,9.6,9.45,-0.83,{"date":932,"open":431,"high":431,"low":933,"close":934,"change":306,"percent_change":256,"volume":935,"transactions":9,"vwap":934},"2026-03-26",9.5,9.59,8000,{"date":937,"open":431,"high":529,"low":934,"close":541,"change":76,"percent_change":938,"volume":939,"transactions":9,"vwap":541},"2026-03-25",2.2,8600,{"date":941,"open":555,"high":431,"low":916,"close":916,"change":450,"percent_change":942,"volume":943,"transactions":9,"vwap":916},"2026-03-24",-1.34,5800,{"date":945,"open":946,"high":596,"low":947,"close":724,"change":767,"percent_change":948,"volume":949,"transactions":9,"vwap":724},"2026-03-23",9.54,9.48,4.2,7500,{"date":951,"open":442,"high":442,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-03-20",9.29,-0.46,-4.72,32100,{"date":957,"open":431,"high":431,"low":571,"close":571,"change":299,"percent_change":958,"volume":632,"transactions":9,"vwap":571},"2026-03-19",0.83,{"date":960,"open":529,"high":441,"low":961,"close":961,"change":214,"percent_change":962,"volume":703,"transactions":9,"vwap":961},"2026-03-18",9.67,-0.72,{"date":964,"open":724,"high":696,"low":724,"close":561,"change":809,"percent_change":965,"volume":797,"transactions":9,"vwap":561},"2026-03-17",0.31,{"date":967,"open":968,"high":233,"low":928,"close":969,"change":321,"percent_change":789,"volume":880,"transactions":9,"vwap":969},"2026-03-16",9.61,9.71,{"date":971,"open":442,"high":442,"low":898,"close":898,"change":425,"percent_change":76,"volume":924,"transactions":9,"vwap":898},"2026-03-13",{"date":973,"open":635,"high":635,"low":974,"close":969,"change":763,"percent_change":975,"volume":976,"transactions":9,"vwap":969},"2026-03-12",9.53,-2.9,13100,{"date":978,"open":213,"high":213,"low":486,"close":458,"change":979,"percent_change":980,"volume":179,"transactions":9,"vwap":458},"2026-03-11",0.16,1.63,{"date":982,"open":486,"high":406,"low":431,"close":431,"change":321,"percent_change":729,"volume":743,"transactions":9,"vwap":431},"2026-03-10",{"date":984,"open":191,"high":191,"low":431,"close":449,"change":245,"percent_change":836,"volume":743,"transactions":9,"vwap":449},"2026-03-09",{"date":986,"open":191,"high":336,"low":233,"close":201,"change":729,"percent_change":987,"volume":988,"transactions":9,"vwap":201},"2026-03-06",-1.97,6500,{"date":990,"open":297,"high":211,"low":297,"close":670,"change":434,"percent_change":130,"volume":845,"transactions":9,"vwap":670},"2026-03-05",{"date":992,"open":210,"high":242,"low":424,"close":635,"change":382,"percent_change":383,"volume":993,"transactions":9,"vwap":635},"2026-03-04",12500,{"date":995,"open":529,"high":242,"low":529,"close":406,"change":434,"percent_change":610,"volume":996,"transactions":9,"vwap":406},"2026-03-03",8500,{"date":998,"open":210,"high":336,"low":596,"close":223,"change":450,"percent_change":999,"volume":1000,"transactions":9,"vwap":223},"2026-03-02",-1.29,14700,{"date":1002,"open":212,"high":290,"low":442,"close":210,"change":922,"percent_change":1003,"volume":1004,"transactions":9,"vwap":210},"2026-02-27",1.41,8300,{"date":1006,"open":579,"high":242,"low":579,"close":212,"change":1007,"percent_change":1008,"volume":725,"transactions":9,"vwap":212},"2026-02-26",0.15,1.54,{"date":1010,"open":441,"high":424,"low":541,"close":541,"change":245,"percent_change":746,"volume":1011,"transactions":9,"vwap":541},"2026-02-25",1400,{"date":1013,"open":212,"high":595,"low":449,"close":449,"change":443,"percent_change":443,"volume":819,"transactions":9,"vwap":449},"2026-02-24",{"date":1015,"open":201,"high":201,"low":449,"close":449,"change":874,"percent_change":1016,"volume":1017,"transactions":9,"vwap":449},"2026-02-23",-0.9,3800,{"date":1019,"open":233,"high":670,"low":223,"close":233,"change":443,"percent_change":443,"volume":1020,"transactions":9,"vwap":233},"2026-02-20",7800,{"date":1022,"open":424,"high":210,"low":522,"close":233,"change":244,"percent_change":245,"volume":645,"transactions":9,"vwap":233},"2026-02-19",{"date":1024,"open":629,"high":221,"low":441,"close":201,"change":648,"percent_change":1025,"volume":1026,"transactions":9,"vwap":201},"2026-02-18",-1.19,10800,{"date":1028,"open":464,"high":623,"low":397,"close":373,"change":425,"percent_change":171,"volume":1029,"transactions":9,"vwap":373},"2026-02-17",9700,{"date":1031,"open":701,"high":623,"low":458,"close":635,"change":425,"percent_change":171,"volume":1032,"transactions":9,"vwap":635},"2026-02-13",10900,{"date":1034,"open":464,"high":232,"low":906,"close":701,"change":224,"percent_change":225,"volume":1035,"transactions":9,"vwap":701},"2026-02-12",30700,{"date":1037,"open":221,"high":336,"low":223,"close":595,"change":779,"percent_change":1038,"volume":939,"transactions":9,"vwap":595},"2026-02-11",-1.38,{"date":1040,"open":1041,"high":1041,"low":290,"close":290,"change":275,"percent_change":832,"volume":1042,"transactions":9,"vwap":290},"2026-02-10",10.34,2500,{"date":1044,"open":572,"high":231,"low":928,"close":635,"change":57,"percent_change":1045,"volume":1046,"transactions":9,"vwap":635},"2026-02-09",1.82,24900,{"date":1048,"open":212,"high":213,"low":596,"close":441,"change":57,"percent_change":1049,"volume":1050,"transactions":9,"vwap":441},"2026-02-06",1.86,6000,{"date":1052,"open":636,"high":251,"low":723,"close":723,"change":472,"percent_change":1053,"volume":1054,"transactions":9,"vwap":723},"2026-02-05",-4.43,31000,{"date":1056,"open":701,"high":251,"low":397,"close":242,"change":1007,"percent_change":1057,"volume":1058,"transactions":9,"vwap":242},"2026-02-04",1.5,21400,{"date":1060,"open":373,"high":297,"low":571,"close":458,"change":450,"percent_change":1061,"volume":1062,"transactions":9,"vwap":458},"2026-02-03",-1.28,34800,{"date":1064,"open":675,"high":319,"low":961,"close":297,"change":264,"percent_change":1065,"volume":1066,"transactions":9,"vwap":297},"2026-02-02",-1.07,56700,{"date":1068,"open":254,"high":1041,"low":424,"close":319,"change":264,"percent_change":1069,"volume":1070,"transactions":9,"vwap":319},"2026-01-30",-1.06,29000,{"date":1072,"open":328,"high":1073,"low":675,"close":271,"change":616,"percent_change":763,"volume":1074,"transactions":9,"vwap":271},"2026-01-29",10.4,33300,{"date":1076,"open":1077,"high":1078,"low":1041,"close":282,"change":255,"percent_change":574,"volume":1079,"transactions":9,"vwap":282},"2026-01-28",10.79,10.83,28500,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":322,"percent_change":1085,"volume":819,"transactions":9,"vwap":1084},"2026-01-27",10.87,10.44,10.56,-1.77,{"date":1087,"open":1088,"high":1082,"low":1089,"close":1090,"change":171,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-01-26",10.69,10.58,10.75,1.9,8900,{"date":1094,"open":222,"high":1095,"low":222,"close":241,"change":433,"percent_change":135,"volume":730,"transactions":9,"vwap":241},"2026-01-23",10.76,{"date":1097,"open":271,"high":1098,"low":271,"close":1098,"change":171,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-01-22",10.54,1.93,10600,{"date":1102,"open":328,"high":274,"low":211,"close":1041,"change":663,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1041},"2026-01-21",1.87,8200,{"date":1106,"open":675,"high":211,"low":636,"close":242,"change":214,"percent_change":659,"volume":1107,"transactions":9,"vwap":242},"2026-01-20",21200,{"date":1109,"open":211,"high":252,"low":350,"close":350,"change":779,"percent_change":1110,"volume":839,"transactions":9,"vwap":350},"2026-01-16",-1.35,{"date":1112,"open":298,"high":274,"low":231,"close":252,"change":224,"percent_change":313,"volume":1113,"transactions":9,"vwap":252},"2026-01-15",14600,{"date":1115,"open":530,"high":683,"low":571,"close":683,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":683},"2026-01-14",0.58,5.97,28900,{"date":1120,"open":897,"high":529,"low":968,"close":969,"change":433,"percent_change":434,"volume":1121,"transactions":9,"vwap":969},"2026-01-13",11200,{"date":1123,"open":572,"high":223,"low":1124,"close":723,"change":602,"percent_change":1125,"volume":1126,"transactions":9,"vwap":723},"2026-01-12",9.69,-2.22,7700,{"date":1128,"open":464,"high":464,"low":928,"close":223,"change":616,"percent_change":617,"volume":1129,"transactions":9,"vwap":223},"2026-01-09",52000,{"date":1131,"open":530,"high":233,"low":723,"close":233,"change":737,"percent_change":738,"volume":1132,"transactions":9,"vwap":233},"2026-01-08",3200,{"date":1134,"open":1124,"high":572,"low":728,"close":742,"change":329,"percent_change":1135,"volume":1136,"transactions":9,"vwap":742},"2026-01-07",1.35,15300,{"date":1138,"open":898,"high":579,"low":928,"close":915,"change":275,"percent_change":1139,"volume":1140,"transactions":9,"vwap":915},"2026-01-06",0.52,30100,{"date":1142,"open":915,"high":210,"low":1143,"close":928,"change":630,"percent_change":1144,"volume":1145,"transactions":9,"vwap":928},"2026-01-05",9.42,-0.41,75500,{"date":1147,"open":928,"high":1124,"low":929,"close":902,"change":382,"percent_change":1148,"volume":1149,"transactions":9,"vwap":902},"2026-01-02",0.42,2800,{"date":1151,"open":1152,"high":723,"low":1153,"close":928,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":928},"2025-12-31",9.37,9.3,0.23,2.45,41000,{"date":1158,"open":1159,"high":898,"low":1159,"close":1152,"change":630,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1152},"2025-12-30",9.35,-0.43,23800,{"date":1163,"open":1164,"high":431,"low":1159,"close":1165,"change":24,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2025-12-29",9.4,9.41,-0.53,34000,{"date":1169,"open":1170,"high":555,"low":1171,"close":1172,"change":291,"percent_change":330,"volume":1173,"transactions":9,"vwap":1172},"2025-12-26",9.36,9.26,9.46,100300,{"date":1175,"open":916,"high":906,"low":1176,"close":1177,"change":264,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2025-12-24",9.21,9.34,-1.16,47100,{"date":1181,"open":934,"high":934,"low":1159,"close":929,"change":425,"percent_change":76,"volume":887,"transactions":9,"vwap":929},"2025-12-23",{"date":1183,"open":1184,"high":1185,"low":1177,"close":1186,"change":1154,"percent_change":1187,"volume":739,"transactions":9,"vwap":1186},"2025-12-22",9.39,9.47,9.43,2.5,{"date":1189,"open":724,"high":724,"low":1190,"close":1190,"change":617,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2025-12-19",9.2,-3.16,19800,{"date":1194,"open":933,"high":572,"low":1152,"close":933,"change":443,"percent_change":443,"volume":1195,"transactions":9,"vwap":933},"2025-12-18",17400,{"date":1197,"open":946,"high":571,"low":933,"close":933,"change":434,"percent_change":1198,"volume":1199,"transactions":9,"vwap":933},"2025-12-17",1.06,6700,{"date":1201,"open":1172,"high":915,"low":1170,"close":1164,"change":382,"percent_change":686,"volume":1202,"transactions":9,"vwap":1164},"2025-12-16",9200,{"date":1204,"open":201,"high":373,"low":1159,"close":1170,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1170},"2025-12-15",-0.59,-5.93,35000,{"date":1209,"open":251,"high":251,"low":233,"close":233,"change":255,"percent_change":1210,"volume":1211,"transactions":9,"vwap":233},"2025-12-12",-1.78,17800,{"date":1213,"open":424,"high":336,"low":522,"close":297,"change":434,"percent_change":178,"volume":1214,"transactions":9,"vwap":297},"2025-12-11",47200,{"date":1216,"open":373,"high":211,"low":212,"close":213,"change":630,"percent_change":631,"volume":845,"transactions":9,"vwap":213},"2025-12-10",{"date":1218,"open":458,"high":191,"low":424,"close":629,"change":443,"percent_change":443,"volume":1219,"transactions":9,"vwap":629},"2025-12-09",5100,{"date":1221,"open":431,"high":251,"low":431,"close":629,"change":224,"percent_change":225,"volume":637,"transactions":9,"vwap":629},"2025-12-08",{"date":1223,"open":282,"high":1224,"low":458,"close":458,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":458},"2025-12-05",10.42,-0.38,-3.66,8400,{"date":1229,"open":530,"high":282,"low":1230,"close":282,"change":275,"percent_change":276,"volume":1231,"transactions":9,"vwap":282},"2025-12-04",9.33,55100,{"date":1233,"open":1041,"high":1041,"low":336,"close":1234,"change":737,"percent_change":1235,"volume":1132,"transactions":9,"vwap":1234},"2025-12-03",10.33,1.67,{"date":1237,"open":23,"high":23,"low":431,"close":670,"change":433,"percent_change":434,"volume":720,"transactions":9,"vwap":670},"2025-12-02",{"date":1239,"open":406,"high":211,"low":522,"close":242,"change":809,"percent_change":810,"volume":1240,"transactions":9,"vwap":242},"2025-12-01",4900,{"date":1242,"open":211,"high":211,"low":697,"close":697,"change":671,"percent_change":1243,"volume":833,"transactions":9,"vwap":697},"2025-11-28",-2.5,{"date":1245,"open":191,"high":202,"low":223,"close":282,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":282},"2025-11-26",0.28,2.77,18200,{"date":1250,"open":191,"high":191,"low":486,"close":191,"change":329,"percent_change":1251,"volume":1252,"transactions":9,"vwap":191},"2025-11-25",1.3,2900,{"date":1254,"open":636,"high":701,"low":223,"close":595,"change":245,"percent_change":1255,"volume":839,"transactions":9,"vwap":595},"2025-11-24",-0.99,{"date":1257,"open":449,"high":373,"low":431,"close":629,"change":827,"percent_change":1205,"volume":1258,"transactions":9,"vwap":629},"2025-11-21",13200,{"date":1260,"open":464,"high":242,"low":696,"close":297,"change":299,"percent_change":640,"volume":698,"transactions":9,"vwap":297},"2025-11-20",{"date":1262,"open":201,"high":464,"low":223,"close":210,"change":433,"percent_change":434,"volume":703,"transactions":9,"vwap":210},"2025-11-19",{"date":1264,"open":529,"high":243,"low":596,"close":701,"change":382,"percent_change":383,"volume":1265,"transactions":9,"vwap":701},"2025-11-18",16600,{"date":1267,"open":449,"high":629,"low":449,"close":458,"change":192,"percent_change":1268,"volume":1269,"transactions":9,"vwap":458},"2025-11-17",-0.79,7900,{"date":1271,"open":701,"high":675,"low":701,"close":373,"change":135,"percent_change":1272,"volume":645,"transactions":9,"vwap":373},"2025-11-14",0.9,{"date":1274,"open":201,"high":458,"low":397,"close":486,"change":224,"percent_change":753,"volume":650,"transactions":9,"vwap":486},"2025-11-13",{"date":1276,"open":595,"high":373,"low":441,"close":223,"change":306,"percent_change":1277,"volume":676,"transactions":9,"vwap":223},"2025-11-12",-1.68,{"date":1279,"open":213,"high":336,"low":213,"close":464,"change":616,"percent_change":617,"volume":887,"transactions":9,"vwap":464},"2025-11-11",{"date":1281,"open":548,"high":675,"low":548,"close":697,"change":737,"percent_change":1282,"volume":1283,"transactions":9,"vwap":697},"2025-11-10",1.71,14000,{"date":1285,"open":906,"high":201,"low":723,"close":233,"change":1007,"percent_change":1286,"volume":894,"transactions":9,"vwap":233},"2025-11-07",1.53,{"date":1288,"open":397,"high":397,"low":571,"close":572,"change":630,"percent_change":1144,"volume":797,"transactions":9,"vwap":572},"2025-11-06",{"date":1290,"open":1177,"high":431,"low":1177,"close":431,"change":76,"percent_change":99,"volume":1291,"transactions":9,"vwap":431},"2025-11-05",2200,{"date":1293,"open":1143,"high":596,"low":1143,"close":728,"change":214,"percent_change":962,"volume":1294,"transactions":9,"vwap":728},"2025-11-04",19000,{"date":1296,"open":571,"high":530,"low":902,"close":723,"change":264,"percent_change":1297,"volume":996,"transactions":9,"vwap":723},"2025-11-03",-1.12,{"date":1299,"open":728,"high":530,"low":934,"close":530,"change":433,"percent_change":434,"volume":887,"transactions":9,"vwap":530},"2025-10-31",{"date":1301,"open":1185,"high":431,"low":1159,"close":572,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":572},"2025-10-30",0.46,4.93,11900,{"date":1306,"open":915,"high":915,"low":1177,"close":1177,"change":322,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1177},"2025-10-29",-1.99,16700,{"date":1310,"open":431,"high":442,"low":974,"close":974,"change":321,"percent_change":789,"volume":1104,"transactions":9,"vwap":974},"2025-10-28",{"date":1312,"open":1159,"high":928,"low":1313,"close":916,"change":433,"percent_change":434,"volume":1314,"transactions":9,"vwap":916},"2025-10-27",9.13,9500,{"date":1316,"open":1164,"high":946,"low":1230,"close":946,"change":76,"percent_change":844,"volume":819,"transactions":9,"vwap":946},"2025-10-24",{"date":1318,"open":934,"high":934,"low":1319,"close":1230,"change":214,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1230},"2025-10-23",9.22,-0.74,11600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1164,"change":686,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1164},"2025-10-22",9.18,9.52,9.1,4.79,26700,{"date":1330,"open":742,"high":442,"low":30,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-10-21",8.97,-0.93,-9.39,88500,{"date":1336,"open":636,"high":636,"low":431,"close":424,"change":306,"percent_change":1337,"volume":1338,"transactions":9,"vwap":424},"2025-10-20",-1.69,6400,{"date":1340,"open":541,"high":629,"low":541,"close":629,"change":425,"percent_change":171,"volume":811,"transactions":9,"vwap":629},"2025-10-17",{"date":1342,"open":458,"high":464,"low":529,"close":210,"change":275,"percent_change":832,"volume":1042,"transactions":9,"vwap":210},"2025-10-16",{"date":1344,"open":406,"high":406,"low":572,"close":458,"change":171,"percent_change":1345,"volume":1346,"transactions":9,"vwap":458},"2025-10-15",2.04,12900,{"date":1348,"open":212,"high":464,"low":897,"close":572,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":572},"2025-10-14",-0.42,-4.11,10500,{"date":1353,"open":1354,"high":29,"low":350,"close":350,"change":671,"percent_change":1355,"volume":1356,"transactions":9,"vwap":350},"2025-10-13",10.46,-2.48,26400,{"date":1358,"open":1359,"high":1360,"low":271,"close":274,"change":809,"percent_change":822,"volume":943,"transactions":9,"vwap":274},"2025-10-10",10.64,10.67,{"date":1362,"open":1354,"high":771,"low":1363,"close":1363,"change":874,"percent_change":1364,"volume":660,"transactions":9,"vwap":1363},"2025-10-09",10.45,-0.85,{"date":1366,"open":1359,"high":1367,"low":1354,"close":1098,"change":382,"percent_change":1368,"volume":806,"transactions":9,"vwap":1098},"2025-10-08",10.68,0.38,{"date":1370,"open":1371,"high":1367,"low":1372,"close":222,"change":245,"percent_change":1373,"volume":1240,"transactions":9,"vwap":222},"2025-10-07",10.49,10.41,-0.94,{"date":1375,"open":771,"high":1376,"low":263,"close":771,"change":245,"percent_change":1332,"volume":1377,"transactions":9,"vwap":771},"2025-10-06",10.82,43300,{"date":1379,"open":1224,"high":1380,"low":548,"close":1381,"change":810,"percent_change":1382,"volume":993,"transactions":9,"vwap":1381},"2025-10-03",10.8,10.7,2.88,{"date":1384,"open":1380,"high":1380,"low":1073,"close":1073,"change":244,"percent_change":245,"volume":660,"transactions":9,"vwap":1073},"2025-10-02",{"date":1386,"open":274,"high":1078,"low":271,"close":1372,"change":630,"percent_change":1225,"volume":698,"transactions":9,"vwap":1372},"2025-10-01",{"date":1388,"open":1372,"high":1088,"low":1234,"close":1363,"change":321,"percent_change":322,"volume":720,"transactions":9,"vwap":1363},"2025-09-30",{"date":1390,"open":1391,"high":1392,"low":697,"close":262,"change":756,"percent_change":1393,"volume":955,"transactions":9,"vwap":262},"2025-09-29",10.73,10.88,-2.88,{"date":1395,"open":1396,"high":1397,"low":1083,"close":1398,"change":827,"percent_change":1399,"volume":637,"transactions":9,"vwap":1398},"2025-09-26",10.98,11.19,10.78,-0.55,{"date":1401,"open":1083,"high":29,"low":1083,"close":1402,"change":1403,"percent_change":1404,"volume":880,"transactions":9,"vwap":1402},"2025-09-25",10.84,0.53,5.14,{"date":1406,"open":1363,"high":1407,"low":298,"close":23,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":23},"2025-09-24",10.93,-0.25,-2.37,29700,{"date":1412,"open":1082,"high":1413,"low":1041,"close":1084,"change":145,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1084},"2025-09-23",11.17,-3.12,24700,{"date":1417,"open":1418,"high":1419,"low":1095,"close":1420,"change":779,"percent_change":1421,"volume":1121,"transactions":9,"vwap":1420},"2025-09-22",10.89,11.13,10.9,-1.27,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":630,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-09-19",11.08,11.49,11,11.04,-0.36,24000,{"date":1431,"open":1432,"high":1432,"low":1424,"close":1424,"change":953,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1424},"2025-09-18",11.65,-3.99,9400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":255,"percent_change":1440,"volume":988,"transactions":9,"vwap":1439},"2025-09-17",11.7,12.03,11.54,-1.54,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":827,"percent_change":907,"volume":1446,"transactions":9,"vwap":1445},"2025-09-16",11.36,12,11.72,4300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":663,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-09-15",11.6,12.3,11.57,11.78,1.64,7400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":306,"percent_change":1461,"volume":819,"transactions":9,"vwap":1460},"2025-09-12",11.81,11.92,11.56,11.59,-1.45,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":321,"percent_change":306,"volume":887,"transactions":9,"vwap":1466},"2025-09-11",11.61,12.12,11.76,{"date":1468,"open":1438,"high":1469,"low":1452,"close":1452,"change":648,"percent_change":746,"volume":1470,"transactions":9,"vwap":1452},"2025-09-10",12.25,3900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":255,"percent_change":1477,"volume":1219,"transactions":9,"vwap":1476},"2025-09-09",11.83,12.1,11.51,11.9,-1.49,{"date":1479,"open":1480,"high":1480,"low":1432,"close":1481,"change":192,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-09-08",12.4,12.08,-0.66,3100,{"date":1485,"open":1486,"high":1487,"low":1458,"close":1488,"change":763,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-09-05",12.17,12.68,12.16,-2.33,32500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":57,"percent_change":923,"volume":1497,"transactions":9,"vwap":1496},"2025-09-04",12.41,13,12.05,12.45,30200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1139,"percent_change":1504,"volume":654,"transactions":9,"vwap":1503},"2025-09-03",11.98,12.65,11.86,12.27,4.43,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":224,"percent_change":17,"volume":1240,"transactions":9,"vwap":1509},"2025-09-02",11.55,11.91,11.75,{"date":1511,"open":1437,"high":1512,"low":1513,"close":1513,"change":135,"percent_change":1514,"volume":824,"transactions":9,"vwap":1513},"2025-08-29",12.24,11.68,0.78,{"date":1516,"open":1507,"high":1437,"low":1507,"close":1460,"change":922,"percent_change":1517,"volume":797,"transactions":9,"vwap":1460},"2025-08-28",1.22,{"date":1519,"open":1520,"high":1425,"low":1418,"close":1521,"change":135,"percent_change":300,"volume":1483,"transactions":9,"vwap":1521},"2025-08-27",11.32,11.45,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1443,"change":171,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1443},"2025-08-26",11.31,11.74,11.01,1.79,5600,{"date":1530,"open":1427,"high":1531,"low":1427,"close":1532,"change":321,"percent_change":255,"volume":955,"transactions":9,"vwap":1532},"2025-08-25",11.38,11.16,{"date":1534,"open":1535,"high":1536,"low":1392,"close":1537,"change":979,"percent_change":400,"volume":894,"transactions":9,"vwap":1537},"2025-08-22",11.03,11.47,11.18,{"date":1539,"open":1537,"high":1540,"low":29,"close":29,"change":234,"percent_change":942,"volume":714,"transactions":9,"vwap":29},"2025-08-21",11.2,{"date":1542,"open":1419,"high":1543,"low":1544,"close":1413,"change":630,"percent_change":1428,"volume":949,"transactions":9,"vwap":1413},"2025-08-20",11.27,11.06,{"date":1546,"open":1540,"high":1524,"low":1547,"close":1548,"change":1246,"percent_change":1549,"volume":1258,"transactions":9,"vwap":1548},"2025-08-19",10.92,11.21,2.56,{"date":1551,"open":1360,"high":1548,"low":1360,"close":1407,"change":1552,"percent_change":1553,"volume":871,"transactions":9,"vwap":1407},"2025-08-18",0.26,2.44,{"date":1555,"open":1381,"high":1526,"low":1371,"close":1360,"change":616,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1360},"2025-08-15",-0.28,8800,{"date":1559,"open":1381,"high":1402,"low":1084,"close":1381,"change":443,"percent_change":443,"volume":939,"transactions":9,"vwap":1381},"2025-08-14",{"date":1561,"open":1367,"high":1078,"low":1562,"close":1381,"change":382,"percent_change":1368,"volume":1563,"transactions":9,"vwap":1381},"2025-08-13",10.57,28400,{"date":1565,"open":1367,"high":1540,"low":1098,"close":1566,"change":329,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-08-12",10.66,1.23,29900,{"date":1570,"open":1571,"high":1426,"low":1224,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-08-11",10.95,10.53,-0.96,-8.36,28600,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1425,"change":756,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1425},"2025-08-08",12.5,11.48,-2.63,17900,{"date":1583,"open":1444,"high":1584,"low":1585,"close":1586,"change":1399,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-08-07",12.55,10.51,11.8,-4.45,28800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1556,"percent_change":1125,"volume":824,"transactions":9,"vwap":1594},"2025-08-06",12.15,12.86,11.97,12.35,{"date":1596,"open":1597,"high":1598,"low":1444,"close":1599,"change":542,"percent_change":1600,"volume":720,"transactions":9,"vwap":1599},"2025-08-05",12.64,12.75,12.63,-1.25,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":767,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-08-04",12.19,12.79,3.15,9600,{"date":1608,"open":1609,"high":1609,"low":1432,"close":1480,"change":1610,"percent_change":1611,"volume":703,"transactions":9,"vwap":1480},"2025-08-01",12.67,-0.32,-2.52,{"date":1613,"open":1604,"high":1604,"low":1614,"close":1615,"change":214,"percent_change":1399,"volume":650,"transactions":9,"vwap":1615},"2025-07-31",12.14,12.72,{"date":1617,"open":1599,"high":1618,"low":1444,"close":1604,"change":135,"percent_change":753,"volume":720,"transactions":9,"vwap":1604},"2025-07-30",12.96,{"date":1620,"open":1598,"high":1621,"low":1584,"close":1622,"change":291,"percent_change":1623,"volume":632,"transactions":9,"vwap":1622},"2025-07-29",13.01,12.7,0.95,{"date":1625,"open":1626,"high":181,"low":1480,"close":1627,"change":756,"percent_change":1628,"volume":1020,"transactions":9,"vwap":1627},"2025-07-28",13.1,12.58,-2.4,{"date":1630,"open":1631,"high":1494,"low":1631,"close":1632,"change":1154,"percent_change":1045,"volume":1633,"transactions":9,"vwap":1632},"2025-07-25",12.6,12.89,15400,{"date":1635,"open":1636,"high":1494,"low":1450,"close":1637,"change":1556,"percent_change":1638,"volume":939,"transactions":9,"vwap":1637},"2025-07-24",12.44,12.66,-2.16,{"date":1640,"open":1598,"high":1641,"low":1487,"close":1642,"change":203,"percent_change":1643,"volume":1351,"transactions":9,"vwap":1642},"2025-07-23",13.02,12.94,2.86,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1627,"change":92,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1627},"2025-07-22",12.83,13.06,12.33,-1.87,10700,{"date":1652,"open":1653,"high":1494,"low":1654,"close":1654,"change":224,"percent_change":1655,"volume":1258,"transactions":9,"vwap":1654},"2025-07-21",12.87,12.82,0.55,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1598,"change":809,"percent_change":1661,"volume":1029,"transactions":9,"vwap":1598},"2025-07-18",12.9,13.07,12.54,0.24,{"date":1663,"open":1664,"high":1653,"low":1474,"close":1615,"change":1148,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1615},"2025-07-17",12.46,3.41,6300,{"date":1668,"open":1669,"high":1450,"low":1449,"close":1450,"change":57,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1450},"2025-07-16",11.69,1.49,2300,{"date":1673,"open":1495,"high":1465,"low":1444,"close":1465,"change":192,"percent_change":1482,"volume":1291,"transactions":9,"vwap":1465},"2025-07-15",{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":214,"percent_change":1680,"volume":1227,"transactions":9,"vwap":1679},"2025-07-14",12.21,12.42,12.01,12.2,-0.57,{"date":1682,"open":1683,"high":1683,"low":1678,"close":1503,"change":321,"percent_change":542,"volume":720,"transactions":9,"vwap":1503},"2025-07-11",12.29,{"date":1685,"open":1686,"high":1632,"low":1683,"close":1683,"change":1166,"percent_change":1687,"volume":1202,"transactions":9,"vwap":1683},"2025-07-10",12.84,-4.13,{"date":1689,"open":1690,"high":1690,"low":1664,"close":1654,"change":171,"percent_change":1691,"volume":845,"transactions":9,"vwap":1654},"2025-07-09",13.09,1.58,{"date":1693,"open":1660,"high":1642,"low":1493,"close":1694,"change":616,"percent_change":92,"volume":1269,"transactions":9,"vwap":1694},"2025-07-08",12.62,{"date":1696,"open":1632,"high":1632,"low":1697,"close":1501,"change":810,"percent_change":1698,"volume":1446,"transactions":9,"vwap":1501},"2025-07-07",12.59,2.43,{"date":1700,"open":1487,"high":1487,"low":1594,"close":1594,"change":804,"percent_change":1701,"volume":650,"transactions":9,"vwap":1594},"2025-07-03",-2.6,{"date":1703,"open":1631,"high":1622,"low":1469,"close":1487,"change":979,"percent_change":330,"volume":839,"transactions":9,"vwap":1487},"2025-07-02",{"date":1705,"open":1697,"high":1706,"low":1707,"close":1707,"change":192,"percent_change":1708,"volume":1132,"transactions":9,"vwap":1707},"2025-07-01",12.73,12.52,-0.63,{"date":1710,"open":1578,"high":1631,"low":1444,"close":1631,"change":434,"percent_change":640,"volume":939,"transactions":9,"vwap":1631},"2025-06-30",{"date":1712,"open":1713,"high":1707,"low":1509,"close":1578,"change":1655,"percent_change":1714,"volume":1321,"transactions":9,"vwap":1578},"2025-06-27",11.95,4.6,{"date":1716,"open":1717,"high":1465,"low":1718,"close":1713,"change":433,"percent_change":299,"volume":939,"transactions":9,"vwap":1713},"2025-06-26",11.84,11.5,{"date":1720,"open":1721,"high":1722,"low":1718,"close":1723,"change":321,"percent_change":306,"volume":1240,"transactions":9,"vwap":1723},"2025-06-25",11.85,11.96,11.94,{"date":1725,"open":1726,"high":1722,"low":1726,"close":1722,"change":504,"percent_change":1727,"volume":725,"transactions":9,"vwap":1722},"2025-06-24",11.46,2.13,{"date":1729,"open":1730,"high":1525,"low":1544,"close":1731,"change":1552,"percent_change":1732,"volume":1136,"transactions":9,"vwap":1731},"2025-06-23",11.3,11.71,2.27,{"date":1734,"open":1413,"high":1521,"low":1396,"close":1521,"change":443,"percent_change":443,"volume":1020,"transactions":9,"vwap":1521},"2025-06-20",{"date":1736,"open":1737,"high":1521,"low":1738,"close":1521,"change":425,"percent_change":737,"volume":1126,"transactions":9,"vwap":1521},"2025-06-18",11.25,10.86,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1368,"percent_change":707,"volume":1020,"transactions":9,"vwap":1742},"2025-06-17",11.35,11.43,11.05,{"date":1745,"open":1520,"high":1741,"low":1746,"close":1743,"change":24,"percent_change":472,"volume":894,"transactions":9,"vwap":1743},"2025-06-16",10.61,{"date":1748,"open":1532,"high":1749,"low":1392,"close":1750,"change":443,"percent_change":443,"volume":829,"transactions":9,"vwap":1750},"2025-06-13",11.28,11.1,{"date":1752,"open":1420,"high":1750,"low":1753,"close":1750,"change":443,"percent_change":443,"volume":1149,"transactions":9,"vwap":1750},"2025-06-12",10.85,{"date":1755,"open":1520,"high":1520,"low":29,"close":1750,"change":275,"percent_change":1756,"volume":1050,"transactions":9,"vwap":1750},"2025-06-11",0.45,{"date":1758,"open":1759,"high":1737,"low":1738,"close":1743,"change":234,"percent_change":942,"volume":829,"transactions":9,"vwap":1743},"2025-06-10",11.24,{"date":1761,"open":1380,"high":1762,"low":1380,"close":1540,"change":171,"percent_change":1045,"volume":918,"transactions":9,"vwap":1540},"2025-06-09",11.26,{"date":1764,"open":1425,"high":1718,"low":241,"close":1426,"change":1765,"percent_change":1766,"volume":943,"transactions":9,"vwap":1426},"2025-06-06",-0.39,-3.42,{"date":1768,"open":1737,"high":1726,"low":1526,"close":1769,"change":434,"percent_change":1770,"volume":1195,"transactions":9,"vwap":1769},"2025-06-05",11.39,0.89,{"date":1772,"open":1773,"high":1774,"low":1540,"close":1775,"change":663,"percent_change":1282,"volume":1092,"transactions":9,"vwap":1775},"2025-06-04",11.22,11.4,11.29,{"date":1777,"open":1540,"high":1543,"low":1778,"close":1750,"change":504,"percent_change":1779,"volume":698,"transactions":9,"vwap":1750},"2025-06-03",10.59,2.3,{"date":1781,"open":1782,"high":1783,"low":1090,"close":1753,"change":275,"percent_change":1302,"volume":876,"transactions":9,"vwap":1753},"2025-06-02",10.91,11.14,{"date":1785,"open":1786,"high":1526,"low":1786,"close":1380,"change":809,"percent_change":1246,"volume":1269,"transactions":9,"vwap":1380},"2025-05-30",10.71,{"date":1788,"open":241,"high":1789,"low":336,"close":1789,"change":706,"percent_change":1790,"volume":887,"transactions":9,"vwap":1789},"2025-05-29",10.77,3.26,{"date":1792,"open":21,"high":21,"low":21,"close":21,"change":443,"percent_change":443,"volume":1793,"transactions":9,"vwap":21},"2025-05-28",400,{"date":1795,"open":274,"high":1750,"low":21,"close":21,"change":234,"percent_change":1796,"volume":1104,"transactions":9,"vwap":21},"2025-05-27",-1.42,{"date":1798,"open":1372,"high":1089,"low":231,"close":1089,"change":809,"percent_change":1246,"volume":839,"transactions":9,"vwap":1089},"2025-05-23",{"date":1800,"open":1073,"high":1786,"low":1073,"close":241,"change":329,"percent_change":582,"volume":862,"transactions":9,"vwap":241},"2025-05-22",{"date":1802,"open":1083,"high":1426,"low":263,"close":1224,"change":648,"percent_change":1803,"volume":1454,"transactions":9,"vwap":1224},"2025-05-21",-1.14,{"date":1805,"open":1391,"high":1420,"low":23,"close":1098,"change":827,"percent_change":1680,"volume":1346,"transactions":9,"vwap":1098},"2025-05-20",{"date":1807,"open":1089,"high":1418,"low":328,"close":771,"change":542,"percent_change":1477,"volume":1808,"transactions":9,"vwap":771},"2025-05-19",9000,{"date":1810,"open":271,"high":1427,"low":629,"close":1095,"change":203,"percent_change":1811,"volume":1490,"transactions":9,"vwap":1095},"2025-05-16",3.46,{"date":1813,"open":635,"high":1073,"low":635,"close":1073,"change":810,"percent_change":1814,"volume":1291,"transactions":9,"vwap":1073},"2025-05-15",2.97,{"date":1816,"open":21,"high":21,"low":191,"close":191,"change":410,"percent_change":1817,"volume":1434,"transactions":9,"vwap":191},"2025-05-14",-3.35,{"date":1819,"open":1381,"high":29,"low":675,"close":1363,"change":763,"percent_change":1820,"volume":1356,"transactions":9,"vwap":1363},"2025-05-13",-2.7,{"date":1822,"open":1380,"high":1396,"low":1823,"close":283,"change":827,"percent_change":1824,"volume":1825,"transactions":9,"vwap":283},"2025-05-12",10.65,-0.56,14100,{"date":1827,"open":771,"high":1426,"low":1083,"close":1380,"change":472,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1380},"2025-05-09",-4,4500,{"date":1831,"open":1572,"high":1737,"low":263,"close":1737,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1737},"2025-05-08",0.62,5.83,24600,{"date":1836,"open":1371,"high":1837,"low":211,"close":1837,"change":382,"percent_change":1368,"volume":1483,"transactions":9,"vwap":1837},"2025-05-07",10.63,{"date":1839,"open":1078,"high":1418,"low":1778,"close":1778,"change":450,"percent_change":1840,"volume":714,"transactions":9,"vwap":1778},"2025-05-06",-1.21,{"date":1842,"open":1078,"high":1392,"low":222,"close":1843,"change":809,"percent_change":1246,"volume":1446,"transactions":9,"vwap":1843},"2025-05-05",10.72,{"date":1845,"open":1426,"high":1426,"low":222,"close":1088,"change":443,"percent_change":443,"volume":829,"transactions":9,"vwap":1088},"2025-05-02",{"date":1847,"open":1098,"high":1426,"low":1098,"close":1088,"change":874,"percent_change":930,"volume":1026,"transactions":9,"vwap":1088},"2025-05-01",{"date":1849,"open":1095,"high":1426,"low":1095,"close":1398,"change":602,"percent_change":1850,"volume":1042,"transactions":9,"vwap":1398},"2025-04-30",-2,{"date":1852,"open":1359,"high":1426,"low":1359,"close":1426,"change":433,"percent_change":135,"volume":1853,"transactions":9,"vwap":1426},"2025-04-29",2600,{"date":1855,"open":1391,"high":1856,"low":1823,"close":1856,"change":443,"percent_change":443,"volume":676,"transactions":9,"vwap":1856},"2025-04-28",10.99,{"date":1858,"open":1856,"high":1426,"low":442,"close":1856,"change":125,"percent_change":1859,"volume":1557,"transactions":9,"vwap":1856},"2025-04-25",6.08,{"date":1861,"open":670,"high":252,"low":670,"close":252,"change":979,"percent_change":1862,"volume":890,"transactions":9,"vwap":252},"2025-04-24",1.57,{"date":185,"open":1398,"high":1398,"low":251,"close":251,"change":1864,"percent_change":1865,"volume":839,"transactions":9,"vwap":251},-0.58,-5.38]