[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HVII":3,"homepage-market-summary":29,"stock-historical-HVII":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HVII","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hennessy Capital Investment Corp. VII Ordinary Shares","Nasdaq",null,"ELECTRIC SERVICES","Hennessy Capital Investment Corp VII is a blank check company.","Zephyr Cove, NV",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.46,8.84,9.45,3.69,9.08,-4.62,-50.88,10566786.60674,7542,10.275,12.05,147162.4160759253,9.2,407,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,62,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":37,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":38,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":40},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},117652,42942951.274298,-54.84,"2025-04-08",[182,183,193,203,213,224,233,243,253,263,273,283,293,304,315,326,337,346,357,367,378,386,396,407,418,428,434,441,447,453,460,465,471,476,480,486,492,499,505,511,516,521,525,529,535,541,544,548,551,556,561,566,573,579,582,584,587,590,593,596,598,602,606,609,614,617,621,624,628,632,635,639,642,644,647,651,655,659,662,665,668,672,677,680,683,686,690,692,695,698,701,704,709,711,714,717,720,722,724,727,730,732,735,739,744,747,750,754,756,760,764,766,770,772,777,780,784,787,789,791,796,799,803,806,808,813,817,820,824,828,831,833,837,839,842,845,848,852,857,860,863,866,869,872,875,878,881,884,887,891,894,897,900,903,906,909,913,917,920,925,928,931,934,938,941,944,947,950,953,956,959,962,964,967,972,977,979,983,985,988,992,997,999,1004,1007,1011,1015,1019,1023,1028,1031,1034,1037,1040,1042,1045,1047,1050,1053,1055,1059,1063,1066,1068,1073,1077,1080,1083,1086,1090,1094,1097,1099,1102,1105,1107,1110,1112,1115,1119,1122,1127,1131,1138,1143,1149,1155,1160,1166,1168,1171,1173,1175,1178,1181,1184,1187,1192,1196,1201,1204,1206,1209,1212,1214,1216,1218,1220,1222,1224,1226,1229,1234,1237,1239,1242,1244,1246,1249,1251,1253,1255,1258,1260,1262,1264,1266,1270,1272,1274,1277,1281,1283,1287,1293,1296,1300,1303,1307,1310,1312,1314,1317,1319,1321,1324,1326,1328,1330,1332,1334,1337,1339,1341,1343,1346,1348,1350,1352,1355,1357,1360,1363,1365,1368,1371,1374,1377,1380,1383,1385,1387,1389,1391,1394,1397,1399,1402,1406,1408,1412,1414,1420,1425,1429,1432,1435,1440,1446,1449,1452,1455,1459,1461,1463,1465,1467,1469,1471,1474,1477,1479,1482,1486,1491,1496,1500,1503,1507,1510,1514,1517,1522,1527,1531,1534,1537,1539,1541,1543,1545,1550,1553,1555,1557],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-22",10.91,11.17,8.79,-1.8,-16.54,37058.9818,1823,10.1329,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":162,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-21",10.46,11,9.52,10.88,8.8,13098.8468,535,10.5567,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-18",10.68,10.74,10,-0.75,-6.98,12437.4818,654,10.619,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-17",9.775,11.4,9.5,10.75,0.6,5.91,13442.206844,966,10.6986,{"date":225,"open":226,"high":196,"low":197,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-16",9.73,10.15,0.61,6.39,119379.164279,15803,10.025,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-15",10.21,9.025,9.54,-0.49,-4.89,38416.819742,3336,9.8146,{"date":244,"open":17,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-14",10.69,8.51,10.03,-0.565,-5.33,25675.741377,2115,10.2095,{"date":254,"open":205,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-11",10.9,10.4301,10.595,0.03,0.28,11891.698272,166,10.5782,{"date":264,"open":265,"high":266,"low":246,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-10",10.26,10.89,10.565,-0.235,-2.18,15542.645371,1014,10.3033,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-09",10.98,10.51,10.8,-0.46,-4.09,21460.629374,1010,10.8278,{"date":284,"open":285,"high":25,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-08",9.66,8.98,11.26,1.59,16.44,45319.405145,842,10.7019,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-04",8.56,10.4,8.3101,9.67,1.51,18.5,33287.193571,663,9.399,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-03",8.55,8.58,8.0901,8.16,-0.48,-5.56,21988.4818,653,8.2865,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-02",8.09,8.82,7.89,8.64,0.83,10.63,45711.783295,1120,8.4213,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-01",7.98,8.203,7.64,7.81,-0.08,-1.01,109904.4818,1151,7.9467,{"date":338,"open":339,"high":340,"low":339,"close":319,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-31",7.42,8.465,0.43,5.76,30203.776611,490,8.0428,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-28",7.73,8.49,7.3701,7.46,-0.28,-3.62,23312.082147,374,7.6323,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-27",7.33,7.74,7.21,0.44,6.03,23127.4859,378,7.4564,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-26",7.62,7.84,7.25,7.3,-0.54,-6.89,53320.4068,778,7.5638,{"date":379,"open":380,"high":381,"low":371,"close":370,"change":46,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-25",7.56,8.48,12.48,423461.782508,5030,7.8803,{"date":387,"open":388,"high":360,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-24",7.4,6.86,6.97,0.585,9.16,733126.106802,17498,8.8811,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",8.2,8.2429,6.25,6.385,-1.795,-21.94,110394.760195,1161,7.362,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",8.95,9.255,8.085,8.18,-2.345,-22.28,34685.78796,453,8.7628,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",10.53,10.52,10.525,0.005,0.05,57018.436582,199,10.5241,{"date":429,"open":421,"high":421,"low":421,"close":421,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":421},"2026-08-18",0.01,0.1,75397.4818,27,{"date":435,"open":421,"high":422,"low":276,"close":276,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",-0.01,-0.1,342245.4818,833,10.5141,{"date":442,"open":420,"high":420,"low":421,"close":421,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",0,6478.4818,74,10.5284,{"date":448,"open":449,"high":449,"low":421,"close":421,"change":443,"percent_change":443,"volume":450,"transactions":451,"vwap":452},"2026-08-13",10.5375,404386.7548,37,10.5228,{"date":454,"open":420,"high":455,"low":421,"close":421,"change":436,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",10.535,-0.09,87669.4818,536,10.5301,{"date":461,"open":421,"high":459,"low":276,"close":420,"change":430,"percent_change":431,"volume":462,"transactions":463,"vwap":464},"2026-08-11",959218.4818,556,10.5252,{"date":466,"open":467,"high":420,"low":467,"close":421,"change":443,"percent_change":443,"volume":468,"transactions":469,"vwap":470},"2026-08-10",10.515,52305.671733,67,10.5201,{"date":472,"open":276,"high":421,"low":276,"close":421,"change":430,"percent_change":431,"volume":473,"transactions":474,"vwap":475},"2026-08-07",9367.4818,38,10.5168,{"date":477,"open":276,"high":276,"low":276,"close":276,"change":436,"percent_change":437,"volume":478,"transactions":474,"vwap":479},"2026-08-05",5551.86365,10.5102,{"date":481,"open":276,"high":421,"low":276,"close":421,"change":258,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",0.29,110398.4818,118,10.5134,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":423,"percent_change":424,"volume":489,"transactions":490,"vwap":491},"2026-08-03",10.49,7335.4818,64,10.4901,{"date":493,"open":488,"high":488,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":488},"2026-07-31",10.485,-0.005,-0.05,58544.4818,178,{"date":500,"open":501,"high":501,"low":488,"close":488,"change":443,"percent_change":443,"volume":502,"transactions":503,"vwap":504},"2026-07-30",10.5,10011.4818,24,10.4954,{"date":506,"open":507,"high":488,"low":507,"close":488,"change":430,"percent_change":431,"volume":508,"transactions":509,"vwap":510},"2026-07-29",10.48,83098.4818,70,10.4841,{"date":512,"open":494,"high":488,"low":507,"close":507,"change":443,"percent_change":443,"volume":513,"transactions":514,"vwap":515},"2026-07-28",21303.4818,43,10.4826,{"date":517,"open":507,"high":507,"low":507,"close":507,"change":443,"percent_change":443,"volume":518,"transactions":519,"vwap":520},"2026-07-27",106.4818,8,10.4801,{"date":522,"open":507,"high":507,"low":507,"close":507,"change":443,"percent_change":443,"volume":523,"transactions":524,"vwap":507},"2026-07-24",2047.4818,13,{"date":526,"open":494,"high":494,"low":507,"close":507,"change":423,"percent_change":424,"volume":527,"transactions":503,"vwap":528},"2026-07-23",10625.4818,10.4802,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":495,"percent_change":496,"volume":532,"transactions":533,"vwap":534},"2026-07-22",10.475,225.4818,21,10.4723,{"date":536,"open":537,"high":507,"low":537,"close":507,"change":430,"percent_change":431,"volume":538,"transactions":539,"vwap":540},"2026-07-21",10.47,54571.4818,105,10.4727,{"date":542,"open":537,"high":537,"low":537,"close":537,"change":423,"percent_change":424,"volume":543,"transactions":9,"vwap":537},"2026-07-17",4400,{"date":545,"open":537,"high":537,"low":546,"close":546,"change":495,"percent_change":496,"volume":547,"transactions":9,"vwap":546},"2026-07-16",10.465,8600,{"date":549,"open":537,"high":537,"low":537,"close":537,"change":423,"percent_change":424,"volume":550,"transactions":9,"vwap":537},"2026-07-15",8300,{"date":552,"open":546,"high":546,"low":546,"close":546,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":546},"2026-07-14",-0.004,-0.04,100,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":175,"transactions":9,"vwap":558},"2026-07-13",10.469,0.012,0.11,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":555,"transactions":9,"vwap":563},"2026-07-10",10.457,0.007,0.07,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-09",10.44,10.45,0.02,0.19,31800,{"date":574,"open":569,"high":569,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-08",10.43,-0.02,-0.19,25100,{"date":580,"open":569,"high":569,"low":569,"close":569,"change":436,"percent_change":437,"volume":581,"transactions":9,"vwap":569},"2026-07-07",300,{"date":583,"open":195,"high":195,"low":195,"close":195,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":195},"2026-07-06",{"date":585,"open":568,"high":195,"low":568,"close":195,"change":430,"percent_change":431,"volume":586,"transactions":9,"vwap":195},"2026-07-02",400,{"date":588,"open":569,"high":569,"low":569,"close":569,"change":443,"percent_change":443,"volume":589,"transactions":9,"vwap":569},"2026-07-01",1500,{"date":591,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":592,"transactions":9,"vwap":569},"2026-06-30",72100,{"date":594,"open":568,"high":568,"low":575,"close":575,"change":443,"percent_change":443,"volume":595,"transactions":9,"vwap":575},"2026-06-29",15700,{"date":597,"open":575,"high":575,"low":575,"close":575,"change":443,"percent_change":443,"volume":550,"transactions":9,"vwap":575},"2026-06-26",{"date":599,"open":575,"high":600,"low":575,"close":575,"change":430,"percent_change":431,"volume":601,"transactions":9,"vwap":575},"2026-06-25",10.439,19800,{"date":603,"open":568,"high":568,"low":604,"close":604,"change":576,"percent_change":577,"volume":605,"transactions":9,"vwap":604},"2026-06-24",10.42,27600,{"date":607,"open":568,"high":568,"low":568,"close":568,"change":443,"percent_change":443,"volume":608,"transactions":9,"vwap":568},"2026-06-23",800,{"date":610,"open":569,"high":569,"low":568,"close":568,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":568},"2026-06-22",-0.03,-0.29,33400,{"date":615,"open":568,"high":537,"low":568,"close":537,"change":570,"percent_change":571,"volume":616,"transactions":9,"vwap":537},"2026-06-18",32800,{"date":618,"open":568,"high":569,"low":619,"close":569,"change":443,"percent_change":443,"volume":620,"transactions":9,"vwap":569},"2026-06-17",10.435,51300,{"date":622,"open":568,"high":569,"low":604,"close":569,"change":570,"percent_change":571,"volume":623,"transactions":9,"vwap":569},"2026-06-16",65300,{"date":625,"open":575,"high":626,"low":575,"close":575,"change":430,"percent_change":431,"volume":627,"transactions":9,"vwap":575},"2026-06-15",10.437,2900,{"date":629,"open":575,"high":630,"low":604,"close":604,"change":436,"percent_change":437,"volume":631,"transactions":9,"vwap":604},"2026-06-12",10.436,27400,{"date":633,"open":575,"high":575,"low":575,"close":575,"change":443,"percent_change":443,"volume":634,"transactions":9,"vwap":575},"2026-06-11",28300,{"date":636,"open":568,"high":637,"low":575,"close":575,"change":443,"percent_change":443,"volume":638,"transactions":9,"vwap":575},"2026-06-10",10.445,149100,{"date":640,"open":619,"high":568,"low":575,"close":575,"change":430,"percent_change":431,"volume":641,"transactions":9,"vwap":575},"2026-06-09",78300,{"date":643,"open":568,"high":568,"low":604,"close":604,"change":436,"percent_change":437,"volume":175,"transactions":9,"vwap":604},"2026-06-08",{"date":645,"open":604,"high":575,"low":604,"close":575,"change":570,"percent_change":571,"volume":646,"transactions":9,"vwap":575},"2026-06-05",18300,{"date":648,"open":619,"high":568,"low":649,"close":649,"change":611,"percent_change":612,"volume":650,"transactions":9,"vwap":649},"2026-06-04",10.41,37500,{"date":652,"open":604,"high":568,"low":653,"close":568,"change":430,"percent_change":431,"volume":654,"transactions":9,"vwap":568},"2026-06-03",10.415,126600,{"date":656,"open":657,"high":575,"low":658,"close":575,"change":443,"percent_change":443,"volume":589,"transactions":9,"vwap":575},"2026-06-02",10.429,10.421,{"date":660,"open":604,"high":575,"low":653,"close":575,"change":570,"percent_change":571,"volume":661,"transactions":9,"vwap":575},"2026-06-01",30500,{"date":663,"open":604,"high":604,"low":649,"close":649,"change":436,"percent_change":437,"volume":664,"transactions":9,"vwap":649},"2026-05-29",18900,{"date":666,"open":600,"high":600,"low":649,"close":604,"change":576,"percent_change":577,"volume":667,"transactions":9,"vwap":604},"2026-05-28",1537300,{"date":669,"open":568,"high":670,"low":568,"close":568,"change":430,"percent_change":431,"volume":671,"transactions":9,"vwap":568},"2026-05-27",10.444,57900,{"date":673,"open":626,"high":568,"low":575,"close":575,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":575},"2026-05-26",-0.007,-0.07,1800,{"date":678,"open":568,"high":568,"low":575,"close":626,"change":679,"percent_change":611,"volume":589,"transactions":9,"vwap":626},"2026-05-22",-0.003,{"date":681,"open":568,"high":568,"low":575,"close":568,"change":430,"percent_change":431,"volume":682,"transactions":9,"vwap":568},"2026-05-21",32600,{"date":684,"open":575,"high":575,"low":575,"close":575,"change":443,"percent_change":443,"volume":685,"transactions":9,"vwap":575},"2026-05-20",600,{"date":687,"open":688,"high":575,"low":688,"close":575,"change":443,"percent_change":443,"volume":689,"transactions":9,"vwap":575},"2026-05-19",10.425,1200,{"date":691,"open":604,"high":575,"low":604,"close":575,"change":430,"percent_change":431,"volume":627,"transactions":9,"vwap":575},"2026-05-18",{"date":693,"open":604,"high":604,"low":653,"close":604,"change":430,"percent_change":431,"volume":694,"transactions":9,"vwap":604},"2026-05-15",9900,{"date":696,"open":649,"high":649,"low":649,"close":649,"change":443,"percent_change":443,"volume":697,"transactions":9,"vwap":649},"2026-05-14",4800,{"date":699,"open":604,"high":604,"low":649,"close":649,"change":436,"percent_change":437,"volume":700,"transactions":9,"vwap":649},"2026-05-13",3500,{"date":702,"open":604,"high":604,"low":604,"close":604,"change":576,"percent_change":577,"volume":703,"transactions":9,"vwap":604},"2026-05-12",10600,{"date":705,"open":604,"high":568,"low":604,"close":568,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":568},"2026-05-11",0.015,0.14,3600,{"date":710,"open":575,"high":575,"low":688,"close":688,"change":423,"percent_change":424,"volume":586,"transactions":9,"vwap":688},"2026-05-08",{"date":712,"open":604,"high":604,"low":604,"close":604,"change":430,"percent_change":431,"volume":713,"transactions":9,"vwap":604},"2026-05-07",700,{"date":715,"open":296,"high":604,"low":296,"close":649,"change":570,"percent_change":571,"volume":716,"transactions":9,"vwap":649},"2026-05-06",70400,{"date":718,"open":296,"high":296,"low":719,"close":719,"change":436,"percent_change":437,"volume":586,"transactions":9,"vwap":719},"2026-05-05",10.39,{"date":721,"open":296,"high":296,"low":296,"close":296,"change":430,"percent_change":431,"volume":555,"transactions":9,"vwap":296},"2026-05-04",{"date":723,"open":719,"high":719,"low":719,"close":719,"change":436,"percent_change":437,"volume":713,"transactions":9,"vwap":719},"2026-05-01",{"date":725,"open":296,"high":296,"low":296,"close":296,"change":430,"percent_change":431,"volume":726,"transactions":9,"vwap":296},"2026-04-30",5200,{"date":728,"open":649,"high":649,"low":719,"close":719,"change":436,"percent_change":437,"volume":729,"transactions":9,"vwap":719},"2026-04-29",97500,{"date":731,"open":649,"high":649,"low":296,"close":296,"change":436,"percent_change":437,"volume":689,"transactions":9,"vwap":296},"2026-04-28",{"date":733,"open":649,"high":604,"low":649,"close":649,"change":443,"percent_change":443,"volume":734,"transactions":9,"vwap":649},"2026-04-27",50300,{"date":736,"open":737,"high":649,"low":296,"close":649,"change":706,"percent_change":707,"volume":738,"transactions":9,"vwap":649},"2026-04-24",10.405,26000,{"date":740,"open":296,"high":741,"low":742,"close":742,"change":495,"percent_change":496,"volume":743,"transactions":9,"vwap":742},"2026-04-23",10.409,10.395,75600,{"date":745,"open":746,"high":296,"low":742,"close":296,"change":443,"percent_change":443,"volume":685,"transactions":9,"vwap":296},"2026-04-22",10.398,{"date":748,"open":719,"high":296,"low":719,"close":296,"change":430,"percent_change":431,"volume":749,"transactions":9,"vwap":296},"2026-04-21",1700,{"date":751,"open":649,"high":649,"low":719,"close":719,"change":752,"percent_change":753,"volume":703,"transactions":9,"vwap":719},"2026-04-20",-0.015,-0.14,{"date":755,"open":649,"high":649,"low":296,"close":737,"change":423,"percent_change":424,"volume":589,"transactions":9,"vwap":737},"2026-04-17",{"date":757,"open":296,"high":296,"low":758,"close":296,"change":430,"percent_change":431,"volume":759,"transactions":9,"vwap":296},"2026-04-16",10.399,5600,{"date":761,"open":762,"high":719,"low":762,"close":719,"change":430,"percent_change":431,"volume":763,"transactions":9,"vwap":719},"2026-04-15",10.38,97200,{"date":765,"open":762,"high":762,"low":762,"close":762,"change":430,"percent_change":431,"volume":555,"transactions":9,"vwap":762},"2026-04-14",{"date":767,"open":768,"high":768,"low":768,"close":768,"change":443,"percent_change":443,"volume":769,"transactions":9,"vwap":768},"2026-04-13",10.37,4300,{"date":771,"open":768,"high":768,"low":768,"close":768,"change":430,"percent_change":431,"volume":581,"transactions":9,"vwap":768},"2026-04-10",{"date":773,"open":774,"high":774,"low":775,"close":774,"change":443,"percent_change":443,"volume":776,"transactions":9,"vwap":774},"2026-04-09",10.36,10.355,20400,{"date":778,"open":779,"high":779,"low":774,"close":774,"change":430,"percent_change":431,"volume":685,"transactions":9,"vwap":774},"2026-04-08",10.365,{"date":781,"open":782,"high":775,"low":782,"close":782,"change":443,"percent_change":443,"volume":783,"transactions":9,"vwap":782},"2026-04-07",10.35,30700,{"date":785,"open":782,"high":782,"low":782,"close":782,"change":443,"percent_change":443,"volume":786,"transactions":9,"vwap":782},"2026-04-06",500,{"date":788,"open":782,"high":782,"low":782,"close":782,"change":443,"percent_change":443,"volume":589,"transactions":9,"vwap":782},"2026-04-02",{"date":790,"open":782,"high":782,"low":782,"close":782,"change":443,"percent_change":443,"volume":608,"transactions":9,"vwap":782},"2026-04-01",{"date":792,"open":793,"high":782,"low":794,"close":782,"change":430,"percent_change":431,"volume":795,"transactions":9,"vwap":782},"2026-03-31",10.34,10.335,197700,{"date":797,"open":793,"high":793,"low":794,"close":793,"change":430,"percent_change":431,"volume":798,"transactions":9,"vwap":793},"2026-03-30",17100,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":436,"percent_change":437,"volume":802,"transactions":9,"vwap":801},"2026-03-27",10.33,402200,{"date":804,"open":801,"high":793,"low":801,"close":793,"change":430,"percent_change":431,"volume":805,"transactions":9,"vwap":793},"2026-03-26",2700,{"date":807,"open":801,"high":801,"low":801,"close":801,"change":443,"percent_change":443,"volume":586,"transactions":9,"vwap":801},"2026-03-25",{"date":809,"open":810,"high":801,"low":811,"close":801,"change":570,"percent_change":571,"volume":812,"transactions":9,"vwap":801},"2026-03-24",10.32,10.315,35200,{"date":814,"open":811,"high":811,"low":815,"close":815,"change":443,"percent_change":443,"volume":816,"transactions":9,"vwap":815},"2026-03-23",10.31,14400,{"date":818,"open":819,"high":815,"low":819,"close":815,"change":430,"percent_change":431,"volume":713,"transactions":9,"vwap":815},"2026-03-20",10.3,{"date":821,"open":822,"high":815,"low":819,"close":819,"change":443,"percent_change":443,"volume":823,"transactions":9,"vwap":819},"2026-03-19",10.306,16100,{"date":825,"open":826,"high":826,"low":819,"close":819,"change":443,"percent_change":443,"volume":827,"transactions":9,"vwap":819},"2026-03-18",10.305,1100,{"date":829,"open":819,"high":826,"low":819,"close":819,"change":443,"percent_change":443,"volume":830,"transactions":9,"vwap":819},"2026-03-17",37100,{"date":832,"open":815,"high":815,"low":819,"close":819,"change":436,"percent_change":437,"volume":703,"transactions":9,"vwap":819},"2026-03-16",{"date":834,"open":835,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":836,"transactions":9,"vwap":815},"2026-03-13",10.303,3400,{"date":838,"open":819,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":589,"transactions":9,"vwap":815},"2026-03-12",{"date":840,"open":819,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":841,"transactions":9,"vwap":815},"2026-03-11",18700,{"date":843,"open":819,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":844,"transactions":9,"vwap":815},"2026-03-10",16200,{"date":846,"open":819,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":847,"transactions":9,"vwap":815},"2026-03-09",12800,{"date":849,"open":819,"high":815,"low":850,"close":815,"change":443,"percent_change":443,"volume":851,"transactions":9,"vwap":815},"2026-03-06",10.29,73600,{"date":853,"open":854,"high":815,"low":855,"close":815,"change":443,"percent_change":443,"volume":856,"transactions":9,"vwap":815},"2026-03-05",10.301,10.28,108200,{"date":858,"open":815,"high":815,"low":819,"close":815,"change":430,"percent_change":431,"volume":859,"transactions":9,"vwap":815},"2026-03-04",75400,{"date":861,"open":815,"high":815,"low":819,"close":819,"change":436,"percent_change":437,"volume":862,"transactions":9,"vwap":819},"2026-03-03",61600,{"date":864,"open":815,"high":815,"low":819,"close":815,"change":443,"percent_change":443,"volume":865,"transactions":9,"vwap":815},"2026-03-02",85400,{"date":867,"open":801,"high":801,"low":815,"close":815,"change":436,"percent_change":437,"volume":868,"transactions":9,"vwap":815},"2026-02-27",49400,{"date":870,"open":801,"high":801,"low":815,"close":810,"change":443,"percent_change":443,"volume":871,"transactions":9,"vwap":810},"2026-02-26",95900,{"date":873,"open":815,"high":810,"low":815,"close":810,"change":423,"percent_change":424,"volume":874,"transactions":9,"vwap":810},"2026-02-25",62500,{"date":876,"open":810,"high":810,"low":819,"close":811,"change":495,"percent_change":496,"volume":877,"transactions":9,"vwap":811},"2026-02-24",315700,{"date":879,"open":815,"high":810,"low":855,"close":810,"change":430,"percent_change":431,"volume":880,"transactions":9,"vwap":810},"2026-02-23",79200,{"date":882,"open":810,"high":810,"low":815,"close":815,"change":443,"percent_change":443,"volume":883,"transactions":9,"vwap":815},"2026-02-20",59400,{"date":885,"open":810,"high":810,"low":850,"close":815,"change":443,"percent_change":443,"volume":886,"transactions":9,"vwap":815},"2026-02-19",391300,{"date":888,"open":826,"high":810,"low":889,"close":815,"change":443,"percent_change":443,"volume":890,"transactions":9,"vwap":815},"2026-02-18",10.27,1168100,{"date":892,"open":815,"high":815,"low":855,"close":815,"change":430,"percent_change":431,"volume":893,"transactions":9,"vwap":815},"2026-02-17",165700,{"date":895,"open":819,"high":819,"low":819,"close":819,"change":443,"percent_change":443,"volume":896,"transactions":9,"vwap":819},"2026-02-13",11700,{"date":898,"open":815,"high":815,"low":819,"close":819,"change":436,"percent_change":437,"volume":899,"transactions":9,"vwap":819},"2026-02-12",10200,{"date":901,"open":801,"high":801,"low":815,"close":815,"change":443,"percent_change":443,"volume":902,"transactions":9,"vwap":815},"2026-02-11",18400,{"date":904,"open":815,"high":811,"low":826,"close":815,"change":436,"percent_change":437,"volume":905,"transactions":9,"vwap":815},"2026-02-10",43800,{"date":907,"open":810,"high":810,"low":815,"close":810,"change":430,"percent_change":431,"volume":908,"transactions":9,"vwap":810},"2026-02-09",23200,{"date":910,"open":819,"high":810,"low":911,"close":815,"change":443,"percent_change":443,"volume":912,"transactions":9,"vwap":815},"2026-02-06",10.295,77600,{"date":914,"open":782,"high":782,"low":815,"close":815,"change":554,"percent_change":915,"volume":916,"transactions":9,"vwap":815},"2026-02-05",-0.39,26400,{"date":918,"open":774,"high":774,"low":815,"close":782,"change":436,"percent_change":437,"volume":919,"transactions":9,"vwap":782},"2026-02-04",45200,{"date":921,"open":815,"high":774,"low":922,"close":774,"change":424,"percent_change":923,"volume":924,"transactions":9,"vwap":774},"2026-02-03",10.302,0.48,54800,{"date":926,"open":889,"high":815,"low":889,"close":815,"change":570,"percent_change":571,"volume":927,"transactions":9,"vwap":815},"2026-02-02",97700,{"date":929,"open":850,"high":850,"low":889,"close":850,"change":570,"percent_change":571,"volume":930,"transactions":9,"vwap":850},"2026-01-30",8400,{"date":932,"open":855,"high":855,"low":889,"close":889,"change":576,"percent_change":577,"volume":933,"transactions":9,"vwap":889},"2026-01-29",7900,{"date":935,"open":819,"high":819,"low":936,"close":850,"change":443,"percent_change":443,"volume":937,"transactions":9,"vwap":850},"2026-01-28",10.25,14000,{"date":939,"open":793,"high":793,"low":855,"close":850,"change":436,"percent_change":437,"volume":940,"transactions":9,"vwap":850},"2026-01-27",35500,{"date":942,"open":774,"high":774,"low":819,"close":819,"change":576,"percent_change":577,"volume":943,"transactions":9,"vwap":819},"2026-01-26",19500,{"date":945,"open":774,"high":774,"low":810,"close":810,"change":436,"percent_change":437,"volume":946,"transactions":9,"vwap":810},"2026-01-23",12400,{"date":948,"open":768,"high":768,"low":801,"close":801,"change":443,"percent_change":443,"volume":949,"transactions":9,"vwap":801},"2026-01-22",12500,{"date":951,"open":768,"high":768,"low":801,"close":801,"change":752,"percent_change":753,"volume":952,"transactions":9,"vwap":801},"2026-01-21",11400,{"date":954,"open":719,"high":719,"low":793,"close":955,"change":495,"percent_change":496,"volume":946,"transactions":9,"vwap":955},"2026-01-20",10.345,{"date":957,"open":719,"high":719,"low":782,"close":782,"change":675,"percent_change":958,"volume":798,"transactions":9,"vwap":782},"2026-01-16",-0.67,{"date":960,"open":604,"high":604,"low":961,"close":604,"change":443,"percent_change":443,"volume":689,"transactions":9,"vwap":604},"2026-01-15",10.391,{"date":963,"open":604,"high":604,"low":604,"close":604,"change":424,"percent_change":923,"volume":685,"transactions":9,"vwap":604},"2026-01-14",{"date":965,"open":762,"high":296,"low":768,"close":768,"change":436,"percent_change":437,"volume":966,"transactions":9,"vwap":768},"2026-01-13",9100,{"date":968,"open":969,"high":296,"low":762,"close":762,"change":554,"percent_change":970,"volume":971,"transactions":9,"vwap":762},"2026-01-12",10.381,-0.38,10300,{"date":973,"open":762,"high":569,"low":762,"close":604,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":604},"2026-01-09",0.04,0.39,77200,{"date":978,"open":649,"high":649,"low":774,"close":762,"change":611,"percent_change":612,"volume":776,"transactions":9,"vwap":762},"2026-01-08",{"date":980,"open":569,"high":981,"low":649,"close":649,"change":576,"percent_change":577,"volume":982,"transactions":9,"vwap":649},"2026-01-07",10.497,12900,{"date":984,"open":569,"high":537,"low":575,"close":575,"change":258,"percent_change":482,"volume":697,"transactions":9,"vwap":575},"2026-01-06",{"date":986,"open":762,"high":568,"low":762,"close":296,"change":570,"percent_change":571,"volume":987,"transactions":9,"vwap":296},"2026-01-05",84200,{"date":989,"open":810,"high":990,"low":810,"close":762,"change":258,"percent_change":482,"volume":991,"transactions":9,"vwap":762},"2026-01-02",10.383,58800,{"date":993,"open":994,"high":762,"low":793,"close":782,"change":706,"percent_change":995,"volume":996,"transactions":9,"vwap":782},"2025-12-31",10.353,0.15,4200,{"date":998,"open":793,"high":793,"low":801,"close":794,"change":495,"percent_change":496,"volume":937,"transactions":9,"vwap":794},"2025-12-30",{"date":1000,"open":296,"high":296,"low":793,"close":793,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":793},"2025-12-29",-0.06,-0.58,41800,{"date":1005,"open":649,"high":604,"low":762,"close":296,"change":496,"percent_change":310,"volume":1006,"transactions":9,"vwap":296},"2025-12-26",13400,{"date":1008,"open":575,"high":569,"low":575,"close":569,"change":1009,"percent_change":1010,"volume":703,"transactions":9,"vwap":569},"2025-12-24",0.006,0.06,{"date":1012,"open":507,"high":507,"low":670,"close":670,"change":1013,"percent_change":1014,"volume":713,"transactions":9,"vwap":670},"2025-12-23",0.034,0.33,{"date":1016,"open":604,"high":1017,"low":649,"close":649,"change":424,"percent_change":923,"volume":1018,"transactions":9,"vwap":649},"2025-12-22",10.58,66200,{"date":1020,"open":604,"high":604,"low":774,"close":774,"change":1021,"percent_change":1022,"volume":175,"transactions":9,"vwap":774},"2025-12-19",-0.12,-1.15,{"date":1024,"open":810,"high":507,"low":810,"close":507,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":507},"2025-12-18",0.17,1.65,112600,{"date":1029,"open":815,"high":815,"low":819,"close":815,"change":430,"percent_change":431,"volume":1030,"transactions":9,"vwap":815},"2025-12-17",46400,{"date":1032,"open":819,"high":815,"low":850,"close":819,"change":436,"percent_change":437,"volume":1033,"transactions":9,"vwap":819},"2025-12-16",278100,{"date":1035,"open":815,"high":815,"low":826,"close":815,"change":436,"percent_change":437,"volume":1036,"transactions":9,"vwap":815},"2025-12-15",222900,{"date":1038,"open":826,"high":810,"low":819,"close":810,"change":443,"percent_change":443,"volume":1039,"transactions":9,"vwap":810},"2025-12-12",24300,{"date":1041,"open":819,"high":810,"low":819,"close":810,"change":436,"percent_change":437,"volume":627,"transactions":9,"vwap":810},"2025-12-11",{"date":1043,"open":801,"high":801,"low":819,"close":801,"change":611,"percent_change":612,"volume":1044,"transactions":9,"vwap":801},"2025-12-10",194600,{"date":1046,"open":793,"high":774,"low":819,"close":774,"change":974,"percent_change":975,"volume":805,"transactions":9,"vwap":774},"2025-12-09",{"date":1048,"open":819,"high":793,"low":819,"close":810,"change":443,"percent_change":443,"volume":1049,"transactions":9,"vwap":810},"2025-12-08",72400,{"date":1051,"open":819,"high":810,"low":819,"close":810,"change":443,"percent_change":443,"volume":1052,"transactions":9,"vwap":810},"2025-12-05",31200,{"date":1054,"open":810,"high":810,"low":819,"close":810,"change":436,"percent_change":437,"volume":572,"transactions":9,"vwap":810},"2025-12-04",{"date":1056,"open":801,"high":801,"low":801,"close":801,"change":1057,"percent_change":974,"volume":1058,"transactions":9,"vwap":801},"2025-12-03",0.004,6200,{"date":1060,"open":810,"high":801,"low":810,"close":1061,"change":1009,"percent_change":1010,"volume":1062,"transactions":9,"vwap":1061},"2025-12-02",10.326,31900,{"date":1064,"open":801,"high":296,"low":819,"close":810,"change":1001,"percent_change":1002,"volume":1065,"transactions":9,"vwap":810},"2025-12-01",160500,{"date":1067,"open":793,"high":719,"low":793,"close":762,"change":430,"percent_change":431,"volume":966,"transactions":9,"vwap":762},"2025-11-28",{"date":1069,"open":810,"high":768,"low":810,"close":768,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":768},"2025-11-26",0.025,0.24,35100,{"date":1074,"open":801,"high":762,"low":1075,"close":955,"change":706,"percent_change":995,"volume":1076,"transactions":9,"vwap":955},"2025-11-25",10.329,43600,{"date":1078,"open":810,"high":793,"low":810,"close":801,"change":436,"percent_change":437,"volume":1079,"transactions":9,"vwap":801},"2025-11-24",7000,{"date":1081,"open":810,"high":782,"low":810,"close":793,"change":258,"percent_change":482,"volume":1082,"transactions":9,"vwap":793},"2025-11-21",11800,{"date":1084,"open":793,"high":779,"low":911,"close":815,"change":554,"percent_change":915,"volume":1085,"transactions":9,"vwap":815},"2025-11-20",710900,{"date":1087,"open":719,"high":719,"low":782,"close":782,"change":332,"percent_change":1088,"volume":1089,"transactions":9,"vwap":782},"2025-11-19",-0.77,396300,{"date":1091,"open":815,"high":575,"low":815,"close":575,"change":974,"percent_change":1092,"volume":1093,"transactions":9,"vwap":575},"2025-11-18",0.38,57800,{"date":1095,"open":568,"high":568,"low":793,"close":719,"change":424,"percent_change":923,"volume":1096,"transactions":9,"vwap":719},"2025-11-17",26300,{"date":1098,"open":569,"high":569,"low":793,"close":793,"change":611,"percent_change":612,"volume":726,"transactions":9,"vwap":793},"2025-11-14",{"date":1100,"open":774,"high":569,"low":801,"close":768,"change":332,"percent_change":1088,"volume":1101,"transactions":9,"vwap":768},"2025-11-13",54100,{"date":1103,"open":604,"high":569,"low":774,"close":569,"change":436,"percent_change":437,"volume":1104,"transactions":9,"vwap":569},"2025-11-12",33200,{"date":1106,"open":569,"high":195,"low":569,"close":195,"change":436,"percent_change":437,"volume":608,"transactions":9,"vwap":195},"2025-11-11",{"date":1108,"open":569,"high":276,"low":604,"close":537,"change":576,"percent_change":577,"volume":1109,"transactions":9,"vwap":537},"2025-11-10",22800,{"date":1111,"open":195,"high":501,"low":604,"close":488,"change":974,"percent_change":1092,"volume":823,"transactions":9,"vwap":488},"2025-11-07",{"date":1113,"open":575,"high":501,"low":575,"close":569,"change":554,"percent_change":970,"volume":1114,"transactions":9,"vwap":569},"2025-11-06",18200,{"date":1116,"open":1117,"high":501,"low":1117,"close":488,"change":974,"percent_change":1092,"volume":1118,"transactions":9,"vwap":488},"2025-11-05",10.411,504100,{"date":1120,"open":195,"high":488,"low":296,"close":569,"change":496,"percent_change":310,"volume":1121,"transactions":9,"vwap":569},"2025-11-04",80900,{"date":1123,"open":245,"high":245,"low":501,"close":501,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":501},"2025-11-03",-0.13,-1.22,55400,{"date":1128,"open":1129,"high":245,"low":1129,"close":322,"change":443,"percent_change":443,"volume":1130,"transactions":9,"vwap":322},"2025-10-31",10.59,75900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":322,"change":496,"percent_change":1136,"volume":1137,"transactions":9,"vwap":322},"2025-10-30",10.61,10.675,10.55,-0.47,159500,{"date":1139,"open":1140,"high":1140,"low":1141,"close":205,"change":496,"percent_change":1136,"volume":1142,"transactions":9,"vwap":205},"2025-10-29",10.73,10.6,288800,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1140,"change":437,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1140},"2025-10-28",10.84,10.65,-0.92,336600,{"date":1150,"open":255,"high":1151,"low":218,"close":1152,"change":554,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2025-10-27",10.92,10.83,-0.37,272500,{"date":1156,"open":277,"high":1157,"low":501,"close":1158,"change":611,"percent_change":352,"volume":1159,"transactions":9,"vwap":1158},"2025-10-24",10.99,10.87,3327300,{"date":1161,"open":1162,"high":1163,"low":1129,"close":255,"change":101,"percent_change":1164,"volume":1165,"transactions":9,"vwap":255},"2025-10-23",10.72,10.94,5.42,3288300,{"date":1167,"open":793,"high":793,"low":793,"close":793,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":793},"2025-10-22",{"date":1169,"open":793,"high":793,"low":793,"close":793,"change":423,"percent_change":424,"volume":1170,"transactions":9,"vwap":793},"2025-10-21",2200,{"date":1172,"open":782,"high":782,"low":810,"close":794,"change":706,"percent_change":995,"volume":175,"transactions":9,"vwap":794},"2025-10-20",{"date":1174,"open":810,"high":810,"low":810,"close":810,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":810},"2025-10-17",{"date":1176,"open":810,"high":782,"low":810,"close":810,"change":436,"percent_change":437,"volume":1177,"transactions":9,"vwap":810},"2025-10-16",8500,{"date":1179,"open":801,"high":793,"low":801,"close":801,"change":430,"percent_change":431,"volume":1180,"transactions":9,"vwap":801},"2025-10-15",126200,{"date":1182,"open":815,"high":810,"low":850,"close":810,"change":436,"percent_change":437,"volume":1183,"transactions":9,"vwap":810},"2025-10-14",1035600,{"date":1185,"open":936,"high":801,"low":936,"close":801,"change":131,"percent_change":162,"volume":1186,"transactions":9,"vwap":801},"2025-10-13",493700,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":570,"percent_change":167,"volume":1191,"transactions":9,"vwap":1190},"2025-10-10",10.23,10.24,28200,{"date":1193,"open":1194,"high":1194,"low":235,"close":1194,"change":974,"percent_change":975,"volume":1195,"transactions":9,"vwap":1194},"2025-10-09",10.22,13200,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":554,"percent_change":915,"volume":1200,"transactions":9,"vwap":1199},"2025-10-08",10.2,10.18,7600,{"date":1202,"open":1194,"high":1194,"low":1194,"close":1194,"change":430,"percent_change":431,"volume":1203,"transactions":9,"vwap":1194},"2025-10-07",100000,{"date":1205,"open":235,"high":235,"low":235,"close":235,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":235},"2025-10-06",{"date":1207,"open":235,"high":235,"low":235,"close":235,"change":570,"percent_change":167,"volume":1208,"transactions":9,"vwap":235},"2025-10-03",100900,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1211},"2025-10-02",10.19,{"date":1213,"open":1211,"high":1211,"low":1211,"close":1211,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1211},"2025-10-01",{"date":1215,"open":1211,"high":1211,"low":1211,"close":1211,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1211},"2025-09-30",{"date":1217,"open":1211,"high":1211,"low":1211,"close":1211,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1211},"2025-09-29",{"date":1219,"open":1211,"high":1211,"low":1211,"close":1211,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1211},"2025-09-26",{"date":1221,"open":1211,"high":1211,"low":1211,"close":1211,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1211},"2025-09-25",{"date":1223,"open":1211,"high":1211,"low":1211,"close":1211,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1211},"2025-09-24",{"date":1225,"open":1211,"high":1211,"low":1211,"close":1211,"change":443,"percent_change":443,"volume":786,"transactions":9,"vwap":1211},"2025-09-23",{"date":1227,"open":235,"high":235,"low":1211,"close":1211,"change":577,"percent_change":1228,"volume":543,"transactions":9,"vwap":1211},"2025-09-22",-1.83,{"date":1230,"open":1231,"high":762,"low":1231,"close":762,"change":1232,"percent_change":81,"volume":1233,"transactions":9,"vwap":762},"2025-09-19",10.17,0.215,149200,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1236},"2025-09-18",10.165,{"date":1238,"open":1236,"high":1236,"low":1236,"close":1236,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1236},"2025-09-17",{"date":1240,"open":227,"high":1236,"low":227,"close":1236,"change":752,"percent_change":1241,"volume":175,"transactions":9,"vwap":1236},"2025-09-16",-0.15,{"date":1243,"open":1199,"high":1199,"low":1199,"close":1199,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1199},"2025-09-15",{"date":1245,"open":1199,"high":1199,"low":1199,"close":1199,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1199},"2025-09-12",{"date":1247,"open":1199,"high":1199,"low":1199,"close":1199,"change":443,"percent_change":443,"volume":1248,"transactions":9,"vwap":1199},"2025-09-11",8800,{"date":1250,"open":1199,"high":1199,"low":1199,"close":1199,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1199},"2025-09-10",{"date":1252,"open":1199,"high":1199,"low":1199,"close":1199,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1199},"2025-09-09",{"date":1254,"open":1199,"high":1199,"low":1199,"close":1199,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1199},"2025-09-08",{"date":1256,"open":1199,"high":1199,"low":1199,"close":1199,"change":430,"percent_change":431,"volume":1257,"transactions":9,"vwap":1199},"2025-09-05",500000,{"date":1259,"open":1231,"high":1231,"low":1231,"close":1231,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1231},"2025-09-04",{"date":1261,"open":1231,"high":1231,"low":1231,"close":1231,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1231},"2025-09-03",{"date":1263,"open":1231,"high":1231,"low":1231,"close":1231,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1231},"2025-09-02",{"date":1265,"open":1231,"high":1231,"low":1231,"close":1231,"change":495,"percent_change":496,"volume":847,"transactions":9,"vwap":1231},"2025-08-29",{"date":1267,"open":1231,"high":1268,"low":1231,"close":1268,"change":495,"percent_change":496,"volume":1269,"transactions":9,"vwap":1268},"2025-08-28",10.175,21000,{"date":1271,"open":1199,"high":1199,"low":1199,"close":1199,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1199},"2025-08-27",{"date":1273,"open":1199,"high":1199,"low":1199,"close":1199,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1199},"2025-08-26",{"date":1275,"open":1231,"high":1199,"low":1231,"close":1199,"change":430,"percent_change":431,"volume":1276,"transactions":9,"vwap":1199},"2025-08-25",155000,{"date":1278,"open":1279,"high":1231,"low":1279,"close":1231,"change":570,"percent_change":167,"volume":1280,"transactions":9,"vwap":1231},"2025-08-22",10.16,49900,{"date":1282,"open":227,"high":227,"low":227,"close":227,"change":443,"percent_change":443,"volume":175,"transactions":9,"vwap":227},"2025-08-21",{"date":1284,"open":227,"high":1285,"low":227,"close":227,"change":430,"percent_change":431,"volume":1286,"transactions":9,"vwap":227},"2025-08-20",10.155,54200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":430,"percent_change":431,"volume":1292,"transactions":9,"vwap":1290},"2025-08-19",10.135,10.14,10.131,49200,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1295},"2025-08-18",10.13,{"date":1297,"open":1298,"high":1298,"low":1295,"close":1295,"change":443,"percent_change":443,"volume":1299,"transactions":9,"vwap":1295},"2025-08-15",10.139,4000,{"date":1301,"open":1295,"high":1290,"low":1295,"close":1295,"change":443,"percent_change":443,"volume":1302,"transactions":9,"vwap":1295},"2025-08-14",31500,{"date":1304,"open":1279,"high":1231,"low":1295,"close":1295,"change":611,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1295},"2025-08-13",-0.3,7800,{"date":1308,"open":1279,"high":1279,"low":1279,"close":1279,"change":752,"percent_change":1241,"volume":1309,"transactions":9,"vwap":1279},"2025-08-12",40900,{"date":1311,"open":1268,"high":1268,"low":1268,"close":1268,"change":752,"percent_change":1241,"volume":608,"transactions":9,"vwap":1268},"2025-08-11",{"date":1313,"open":1211,"high":1211,"low":1211,"close":1211,"change":570,"percent_change":167,"volume":581,"transactions":9,"vwap":1211},"2025-08-08",{"date":1315,"open":1199,"high":1199,"low":1279,"close":1231,"change":436,"percent_change":437,"volume":1316,"transactions":9,"vwap":1231},"2025-08-07",38900,{"date":1318,"open":1279,"high":1199,"low":1279,"close":1199,"change":430,"percent_change":431,"volume":641,"transactions":9,"vwap":1199},"2025-08-06",{"date":1320,"open":1231,"high":1199,"low":1231,"close":1231,"change":430,"percent_change":431,"volume":608,"transactions":9,"vwap":1231},"2025-08-05",{"date":1322,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":1323,"transactions":9,"vwap":1279},"2025-08-04",200,{"date":1325,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1279},"2025-08-01",{"date":1327,"open":1199,"high":1198,"low":1279,"close":1279,"change":436,"percent_change":437,"volume":726,"transactions":9,"vwap":1279},"2025-07-31",{"date":1329,"open":1231,"high":1231,"low":1231,"close":1231,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1231},"2025-07-30",{"date":1331,"open":1231,"high":1231,"low":1231,"close":1231,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1231},"2025-07-29",{"date":1333,"open":1231,"high":1231,"low":1231,"close":1231,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1231},"2025-07-28",{"date":1335,"open":1231,"high":1231,"low":1231,"close":1231,"change":430,"percent_change":431,"volume":1336,"transactions":9,"vwap":1231},"2025-07-25",900,{"date":1338,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1279},"2025-07-24",{"date":1340,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":1279},"2025-07-23",{"date":1342,"open":1279,"high":1279,"low":1279,"close":1279,"change":436,"percent_change":437,"volume":1323,"transactions":9,"vwap":1279},"2025-07-22",{"date":1344,"open":1345,"high":1345,"low":1279,"close":1231,"change":430,"percent_change":431,"volume":1058,"transactions":9,"vwap":1231},"2025-07-21",10.173,{"date":1347,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1279},"2025-07-18",{"date":1349,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1279},"2025-07-17",{"date":1351,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":971,"transactions":9,"vwap":1279},"2025-07-16",{"date":1353,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":1354,"transactions":9,"vwap":1279},"2025-07-15",63600,{"date":1356,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1279},"2025-07-14",{"date":1358,"open":1279,"high":1279,"low":1279,"close":1279,"change":430,"percent_change":431,"volume":1359,"transactions":9,"vwap":1279},"2025-07-11",44000,{"date":1361,"open":227,"high":227,"low":227,"close":227,"change":443,"percent_change":443,"volume":1362,"transactions":9,"vwap":227},"2025-07-10",3300,{"date":1364,"open":1279,"high":1231,"low":227,"close":227,"change":436,"percent_change":437,"volume":608,"transactions":9,"vwap":227},"2025-07-09",{"date":1366,"open":1236,"high":1236,"low":1279,"close":1279,"change":436,"percent_change":437,"volume":1367,"transactions":9,"vwap":1279},"2025-07-08",156500,{"date":1369,"open":1231,"high":1231,"low":1231,"close":1231,"change":430,"percent_change":431,"volume":1370,"transactions":9,"vwap":1231},"2025-07-07",2400,{"date":1372,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":1373,"transactions":9,"vwap":1279},"2025-07-03",65500,{"date":1375,"open":1231,"high":1231,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":1376,"transactions":9,"vwap":1279},"2025-07-02",100200,{"date":1378,"open":1279,"high":1279,"low":1279,"close":1279,"change":443,"percent_change":443,"volume":1379,"transactions":9,"vwap":1279},"2025-07-01",103500,{"date":1381,"open":1231,"high":1231,"low":1279,"close":1279,"change":430,"percent_change":431,"volume":1382,"transactions":9,"vwap":1279},"2025-06-30",308900,{"date":1384,"open":227,"high":227,"low":227,"close":227,"change":443,"percent_change":443,"volume":776,"transactions":9,"vwap":227},"2025-06-27",{"date":1386,"open":1285,"high":1285,"low":227,"close":227,"change":611,"percent_change":612,"volume":581,"transactions":9,"vwap":227},"2025-06-26",{"date":1388,"open":1199,"high":1199,"low":1199,"close":1199,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1199},"2025-06-25",{"date":1390,"open":1199,"high":1199,"low":1199,"close":1199,"change":430,"percent_change":431,"volume":685,"transactions":9,"vwap":1199},"2025-06-24",{"date":1392,"open":1285,"high":1199,"low":1285,"close":1231,"change":570,"percent_change":167,"volume":1393,"transactions":9,"vwap":1231},"2025-06-23",13000,{"date":1395,"open":1290,"high":1279,"low":1290,"close":227,"change":430,"percent_change":431,"volume":1396,"transactions":9,"vwap":227},"2025-06-20",80300,{"date":1398,"open":1295,"high":1290,"low":1295,"close":1290,"change":430,"percent_change":431,"volume":827,"transactions":9,"vwap":1290},"2025-06-18",{"date":1400,"open":1295,"high":1295,"low":1295,"close":1295,"change":443,"percent_change":443,"volume":1401,"transactions":9,"vwap":1295},"2025-06-17",9,{"date":1403,"open":1295,"high":1295,"low":1404,"close":1295,"change":443,"percent_change":443,"volume":1405,"transactions":9,"vwap":1295},"2025-06-16",10.12,79500,{"date":1407,"open":1295,"high":1295,"low":1295,"close":1295,"change":443,"percent_change":443,"volume":786,"transactions":9,"vwap":1295},"2025-06-13",{"date":1409,"open":1410,"high":1295,"low":1410,"close":1295,"change":430,"percent_change":431,"volume":1411,"transactions":9,"vwap":1295},"2025-06-12",10.061,874900,{"date":1413,"open":1290,"high":1290,"low":1404,"close":1404,"change":430,"percent_change":431,"volume":175,"transactions":9,"vwap":1404},"2025-06-11",{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":430,"percent_change":431,"volume":1419,"transactions":9,"vwap":1417},"2025-06-10",10.105,10.11,10.1,137900,{"date":1421,"open":1422,"high":1417,"low":1423,"close":1418,"change":436,"percent_change":437,"volume":1424,"transactions":9,"vwap":1418},"2025-06-09",10.095,10.09,1303400,{"date":1426,"open":1427,"high":1417,"low":1427,"close":1417,"change":443,"percent_change":443,"volume":1428,"transactions":9,"vwap":1417},"2025-06-06",10.08,105500,{"date":1430,"open":1427,"high":1417,"low":1427,"close":1417,"change":706,"percent_change":995,"volume":1431,"transactions":9,"vwap":1417},"2025-06-05",25500,{"date":1433,"open":1423,"high":1418,"low":1423,"close":1422,"change":706,"percent_change":995,"volume":1434,"transactions":9,"vwap":1422},"2025-06-04",51500,{"date":1436,"open":1437,"high":1427,"low":1437,"close":1427,"change":974,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1427},"2025-06-03",10.05,0.4,79000,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":258,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-06-02",10.01,10.04,0.3,95200,{"date":1447,"open":1442,"high":1442,"low":1442,"close":1442,"change":443,"percent_change":443,"volume":1448,"transactions":9,"vwap":1442},"2025-05-30",20100,{"date":1450,"open":1442,"high":1442,"low":1442,"close":1442,"change":443,"percent_change":443,"volume":1451,"transactions":9,"vwap":1442},"2025-05-29",25200,{"date":1453,"open":1442,"high":1442,"low":1442,"close":1442,"change":443,"percent_change":443,"volume":1454,"transactions":9,"vwap":1442},"2025-05-28",25700,{"date":1456,"open":1442,"high":1442,"low":1442,"close":1442,"change":576,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1442},"2025-05-27",-0.2,2000,{"date":1460,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-23",{"date":1462,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-22",{"date":1464,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-21",{"date":1466,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-20",{"date":1468,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":555,"transactions":9,"vwap":247},"2025-05-19",{"date":1470,"open":247,"high":247,"low":247,"close":247,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":247},"2025-05-16",{"date":1472,"open":1442,"high":247,"low":1442,"close":247,"change":430,"percent_change":431,"volume":1473,"transactions":9,"vwap":247},"2025-05-15",52200,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":443,"percent_change":443,"volume":1323,"transactions":9,"vwap":1476},"2025-05-14",10.02,{"date":1478,"open":1476,"high":1476,"low":1476,"close":1476,"change":443,"percent_change":443,"volume":608,"transactions":9,"vwap":1476},"2025-05-13",{"date":1480,"open":1481,"high":1476,"low":1481,"close":1476,"change":570,"percent_change":167,"volume":786,"transactions":9,"vwap":1476},"2025-05-12",10.0050001,{"date":1483,"open":1484,"high":207,"low":1484,"close":207,"change":430,"percent_change":431,"volume":1485,"transactions":9,"vwap":207},"2025-05-09",9.99,466600,{"date":1487,"open":1484,"high":1484,"low":1488,"close":1484,"change":1489,"percent_change":131,"volume":1490,"transactions":9,"vwap":1484},"2025-05-08",9.98,0.009,38100,{"date":1492,"open":1493,"high":1484,"low":1494,"close":1494,"change":1495,"percent_change":456,"volume":685,"transactions":9,"vwap":1494},"2025-05-07",9.985,9.981,-0.009,{"date":1497,"open":1498,"high":1484,"low":1498,"close":1484,"change":443,"percent_change":443,"volume":1499,"transactions":9,"vwap":1484},"2025-05-06",9.96,235400,{"date":1501,"open":1498,"high":1484,"low":1498,"close":1484,"change":570,"percent_change":167,"volume":1502,"transactions":9,"vwap":1484},"2025-05-05",3900,{"date":1504,"open":1488,"high":1484,"low":1505,"close":1505,"change":436,"percent_change":437,"volume":1506,"transactions":9,"vwap":1505},"2025-05-02",9.97,494100,{"date":1508,"open":1488,"high":1484,"low":1498,"close":1488,"change":974,"percent_change":1438,"volume":1509,"transactions":9,"vwap":1488},"2025-05-01",9800,{"date":1511,"open":1505,"high":1505,"low":1512,"close":1512,"change":576,"percent_change":1457,"volume":1513,"transactions":9,"vwap":1512},"2025-04-30",9.94,2100,{"date":1515,"open":1516,"high":1498,"low":1516,"close":1498,"change":570,"percent_change":167,"volume":589,"transactions":9,"vwap":1498},"2025-04-29",9.95,{"date":1518,"open":1516,"high":1498,"low":1519,"close":1512,"change":424,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1512},"2025-04-28",9.905,0.51,892200,{"date":1523,"open":1524,"high":1519,"low":1525,"close":1525,"change":443,"percent_change":443,"volume":1526,"transactions":9,"vwap":1525},"2025-04-25",9.9,9.89,38500,{"date":1528,"open":1525,"high":1524,"low":1529,"close":1525,"change":570,"percent_change":167,"volume":1530,"transactions":9,"vwap":1525},"2025-04-24",9.88,71700,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1533},"2025-04-23",9.87,{"date":1535,"open":1529,"high":1529,"low":1533,"close":1533,"change":436,"percent_change":437,"volume":1536,"transactions":9,"vwap":1533},"2025-04-22",6900,{"date":1538,"open":1529,"high":1529,"low":1529,"close":1529,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1529},"2025-04-21",{"date":1540,"open":1529,"high":1529,"low":1529,"close":1529,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1529},"2025-04-17",{"date":1542,"open":1529,"high":1529,"low":1529,"close":1529,"change":443,"percent_change":443,"volume":443,"transactions":9,"vwap":1529},"2025-04-16",{"date":1544,"open":1529,"high":1529,"low":1529,"close":1529,"change":423,"percent_change":424,"volume":1195,"transactions":9,"vwap":1529},"2025-04-15",{"date":1546,"open":1547,"high":1548,"low":1533,"close":1548,"change":1549,"percent_change":258,"volume":1458,"transactions":9,"vwap":1548},"2025-04-14",9.872,9.875,0.003,{"date":1551,"open":1533,"high":1548,"low":1533,"close":1547,"change":679,"percent_change":611,"volume":1552,"transactions":9,"vwap":1547},"2025-04-11",2300,{"date":1554,"open":1548,"high":1529,"low":1548,"close":1548,"change":423,"percent_change":424,"volume":1536,"transactions":9,"vwap":1548},"2025-04-10",{"date":1556,"open":1547,"high":1529,"low":1533,"close":1533,"change":495,"percent_change":496,"volume":700,"transactions":9,"vwap":1533},"2025-04-09",{"date":180,"open":1547,"high":1529,"low":1533,"close":1548,"change":1549,"percent_change":258,"volume":1200,"transactions":9,"vwap":1548}]