[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NHIC":3,"homepage-market-summary":29,"stock-historical-NHIC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NHIC","2026-09-21",{"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},"NewHold Investment Corp III Class A Ordinary shares","Nasdaq",null,"BLANK CHECKS","NewHold Investment Corp III is a blank check company.","New York, NY",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},8.64,9.69,10.09,8.5,8.67,-0.03,-0.35,321615.309732,1965,9.349,11.6,133903.31606373333,4.5,830,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},114123,41654792.855296,-15.79,"2024-06-04",[183,184,193,203,212,222,232,241,246,253,260,267,273,278,283,289,294,299,305,310,315,321,328,336,342,347,352,357,363,371,377,386,391,397,402,410,419,428,433,438,446,453,459,467,473,479,483,486,489,493,498,504,509,516,521,525,531,536,540,545,551,558,563,569,575,581,588,593,598,601,606,613,620,626,630,636,642,647,653,659,665,670,676,681,684,686,690,695,698,701,704,707,710,713,716,719,723,727,731,736,739,744,748,751,754,756,758,760,762,765,768,772,774,779,781,785,788,791,795,798,802,804,806,809,812,814,817,819,821,823,825,827,829,831,833,835,837,839,842,845,849,851,854,857,860,863,866,870,874,880,883,888,891,894,897,899,901,904,908,910,913,916,918,920,922,924,926,930,932,934,936,938,942,944,946,949,953,957,959,961,964,966,969,971,973,975,978,981,984,986,988,990,993,996,999,1001,1003,1006,1010,1013,1015,1017,1021,1023,1026,1029,1031,1033,1035,1039,1041,1045,1049,1052,1054,1057,1059,1062,1065,1069,1074,1077,1081,1084,1089,1096,1100,1106,1109,1111,1113,1115,1117,1119,1121,1123,1127,1130,1134,1138,1141,1144,1146,1152,1156,1159,1162,1164,1166,1169,1173,1176,1178,1180,1183,1186,1189,1192,1195,1197,1199,1201,1203,1206,1208,1210,1213,1215,1217,1219,1221,1223,1225,1228,1230,1232,1234,1236,1239,1243,1245,1248,1251,1254,1257,1260,1262,1265,1267,1270,1272,1274,1276,1278,1280,1284,1287,1289,1292,1295,1297,1299,1302,1305,1307,1310,1312,1315,1318,1322,1324,1326,1329,1332,1335,1338,1343,1346,1349,1352,1356,1362,1365,1369,1373,1376,1381,1386,1390,1393,1396,1399,1403,1406,1408,1412,1416,1419,1421,1425,1429,1433,1441,1443,1447,1450,1454,1457,1459,1462,1464,1469,1474,1478,1482,1486,1490,1493,1499,1504,1506,1508,1510,1512,1514],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-18",9.68,9.83,-0.68,-7.27,5181093.7465,550,10.6263,{"date":194,"open":195,"high":187,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-17",9.37,9.265,9.35,-0.05,-0.53,88548.7415,507,9.457,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":21,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-16",9.81,9.85,9.4,-3.59,77657.7445,714,9.6921,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-15",10.62,9.55,9.75,-0.89,-8.36,69029.063051,514,10.164,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-14",10.63,10.65,10.61,10.64,0,25579.043413,146,10.6413,{"date":233,"open":214,"high":234,"low":235,"close":227,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-11",10.66,10.58,0.02,0.19,7781823.9905,756,10.6567,{"date":242,"open":224,"high":224,"low":226,"close":214,"change":228,"percent_change":228,"volume":243,"transactions":244,"vwap":245},"2026-09-10",80241.7425,477,10.6207,{"date":247,"open":224,"high":227,"low":214,"close":214,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-09",-0.01,-0.09,74076.057713,245,10.6283,{"date":254,"open":214,"high":227,"low":214,"close":224,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-08",0.01,0.09,325238.948378,211,10.6234,{"date":261,"open":262,"high":263,"low":262,"close":214,"change":255,"percent_change":256,"volume":264,"transactions":265,"vwap":266},"2026-09-04",10.6,10.6379,64826.7405,234,10.6182,{"date":268,"open":214,"high":227,"low":269,"close":226,"change":248,"percent_change":249,"volume":270,"transactions":271,"vwap":272},"2026-09-03",10.59,95507.483335,703,10.5995,{"date":274,"open":235,"high":214,"low":235,"close":214,"change":255,"percent_change":256,"volume":275,"transactions":276,"vwap":277},"2026-09-02",75362.7405,127,10.5849,{"date":279,"open":214,"high":214,"low":269,"close":226,"change":236,"percent_change":237,"volume":280,"transactions":281,"vwap":282},"2026-09-01",85526.7405,415,10.5929,{"date":284,"open":214,"high":285,"low":235,"close":269,"change":248,"percent_change":249,"volume":286,"transactions":287,"vwap":288},"2026-08-31",10.6372,310525.3265,606,10.5913,{"date":290,"open":262,"high":224,"low":235,"close":262,"change":228,"percent_change":228,"volume":291,"transactions":292,"vwap":293},"2026-08-28",131442.7415,641,10.588,{"date":295,"open":262,"high":214,"low":235,"close":262,"change":228,"percent_change":228,"volume":296,"transactions":297,"vwap":298},"2026-08-27",147246.7405,505,10.5896,{"date":300,"open":224,"high":225,"low":235,"close":262,"change":20,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",-0.28,135364.903933,750,10.5953,{"date":306,"open":225,"high":234,"low":226,"close":224,"change":255,"percent_change":256,"volume":307,"transactions":308,"vwap":309},"2026-08-25",1966481.7405,589,10.6296,{"date":311,"open":262,"high":227,"low":262,"close":214,"change":228,"percent_change":228,"volume":312,"transactions":313,"vwap":314},"2026-08-24",77409.7405,1193,10.6218,{"date":316,"open":224,"high":317,"low":226,"close":214,"change":255,"percent_change":256,"volume":318,"transactions":319,"vwap":320},"2026-08-21",10.645,80594.43288,659,10.6231,{"date":322,"open":225,"high":225,"low":226,"close":226,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-20",-0.025,-0.24,583920.306564,442,10.6294,{"date":329,"open":225,"high":225,"low":214,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-19",10.635,-0.015,-0.14,64990.7435,528,10.6318,{"date":337,"open":225,"high":338,"low":224,"close":225,"change":255,"percent_change":256,"volume":339,"transactions":340,"vwap":341},"2026-08-18",10.655,115835.426007,388,10.6447,{"date":343,"open":225,"high":225,"low":214,"close":227,"change":255,"percent_change":256,"volume":344,"transactions":345,"vwap":346},"2026-08-17",118578.746725,263,10.6264,{"date":348,"open":227,"high":234,"low":224,"close":224,"change":228,"percent_change":228,"volume":349,"transactions":350,"vwap":351},"2026-08-14",8741.7405,116,10.6391,{"date":353,"open":234,"high":234,"low":224,"close":224,"change":228,"percent_change":228,"volume":354,"transactions":355,"vwap":356},"2026-08-13",19113.6961,185,10.6344,{"date":358,"open":225,"high":359,"low":224,"close":224,"change":228,"percent_change":228,"volume":360,"transactions":361,"vwap":362},"2026-08-12",10.69,45236.929914,224,10.6334,{"date":364,"open":365,"high":365,"low":214,"close":224,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-11",10.67,-0.02,-0.19,26362.6961,223,10.6501,{"date":372,"open":373,"high":373,"low":227,"close":225,"change":20,"percent_change":301,"volume":374,"transactions":375,"vwap":376},"2026-08-10",10.7,570093.257054,1140,10.653,{"date":378,"open":379,"high":379,"low":225,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-07",10.71,10.68,0.03,0.28,434065.400996,189,10.6798,{"date":387,"open":234,"high":379,"low":225,"close":225,"change":20,"percent_change":301,"volume":388,"transactions":389,"vwap":390},"2026-08-06",6253.2354,145,10.6676,{"date":392,"open":393,"high":393,"low":234,"close":380,"change":255,"percent_change":256,"volume":394,"transactions":395,"vwap":396},"2026-08-05",10.75,14985.6961,157,10.6981,{"date":398,"open":393,"high":393,"low":365,"close":365,"change":228,"percent_change":228,"volume":399,"transactions":400,"vwap":401},"2026-08-04",6587.675644,80,10.7278,{"date":403,"open":404,"high":404,"low":224,"close":365,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-03",10.77,-0.04,-0.37,69517.6038,260,10.6513,{"date":411,"open":412,"high":413,"low":379,"close":379,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-31",10.8,10.81,-0.085,-0.79,4851.8789,84,10.7484,{"date":420,"open":412,"high":412,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-30",10.79,10.795,0.095,0.89,16735.8779,434,10.794,{"date":429,"open":373,"high":393,"low":373,"close":373,"change":248,"percent_change":249,"volume":430,"transactions":431,"vwap":432},"2026-07-29",20266.8779,629,10.725,{"date":434,"open":412,"high":412,"low":373,"close":379,"change":248,"percent_change":249,"volume":435,"transactions":436,"vwap":437},"2026-07-28",18871.8779,203,10.734,{"date":439,"open":440,"high":440,"low":234,"close":441,"change":249,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-27",10.85,10.72,-0.83,24869.857444,143,10.7229,{"date":447,"open":448,"high":449,"low":412,"close":413,"change":255,"percent_change":256,"volume":450,"transactions":451,"vwap":452},"2026-07-24",10.82,10.83,342264.2959,387,10.8099,{"date":454,"open":455,"high":449,"low":455,"close":412,"change":248,"percent_change":249,"volume":456,"transactions":457,"vwap":458},"2026-07-23",10.755,388840.9343,938,10.7912,{"date":460,"open":448,"high":461,"low":462,"close":413,"change":463,"percent_change":137,"volume":464,"transactions":465,"vwap":466},"2026-07-22",10.86,10.76,0.05,10621.9443,134,10.7972,{"date":468,"open":469,"high":449,"low":359,"close":462,"change":463,"percent_change":127,"volume":470,"transactions":471,"vwap":472},"2026-07-21",10.73,33311.502113,110,10.7516,{"date":474,"open":475,"high":393,"low":225,"close":379,"change":236,"percent_change":237,"volume":476,"transactions":477,"vwap":478},"2026-07-20",10.74,12883.9353,122,10.719,{"date":480,"open":227,"high":481,"low":227,"close":359,"change":20,"percent_change":301,"volume":482,"transactions":9,"vwap":359},"2026-07-17",10.848,331300,{"date":484,"open":441,"high":469,"low":234,"close":441,"change":248,"percent_change":249,"volume":485,"transactions":9,"vwap":441},"2026-07-16",286500,{"date":487,"open":393,"high":393,"low":373,"close":469,"change":20,"percent_change":301,"volume":488,"transactions":9,"vwap":469},"2026-07-15",136800,{"date":490,"open":448,"high":491,"low":462,"close":462,"change":20,"percent_change":301,"volume":492,"transactions":9,"vwap":462},"2026-07-14",10.98,94900,{"date":494,"open":495,"high":495,"low":462,"close":421,"change":198,"percent_change":496,"volume":497,"transactions":9,"vwap":421},"2026-07-13",10.84,-0.46,49100,{"date":499,"open":500,"high":500,"low":449,"close":495,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":495},"2026-07-10",10.97,-0.08,-0.73,12100,{"date":505,"open":506,"high":506,"low":413,"close":507,"change":463,"percent_change":137,"volume":508,"transactions":9,"vwap":507},"2026-07-09",10.99,10.92,10900,{"date":510,"open":511,"high":512,"low":440,"close":513,"change":236,"percent_change":514,"volume":515,"transactions":9,"vwap":513},"2026-07-08",10.93,10.96,10.87,0.18,21000,{"date":517,"open":506,"high":518,"low":440,"close":440,"change":332,"percent_change":519,"volume":520,"transactions":9,"vwap":440},"2026-07-07",11,-1.27,36800,{"date":522,"open":518,"high":518,"low":523,"close":506,"change":248,"percent_change":249,"volume":524,"transactions":9,"vwap":506},"2026-07-06",10.88,13500,{"date":526,"open":512,"high":518,"low":527,"close":518,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":518},"2026-07-02",10.95,0.07,0.64,7300,{"date":532,"open":533,"high":518,"low":440,"close":511,"change":152,"percent_change":534,"volume":535,"transactions":9,"vwap":511},"2026-07-01",10.94,0.37,42800,{"date":537,"open":527,"high":518,"low":448,"close":538,"change":405,"percent_change":406,"volume":539,"transactions":9,"vwap":538},"2026-06-30",10.89,216700,{"date":541,"open":518,"high":518,"low":448,"close":511,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":511},"2026-06-29",-0.06,-0.55,23700,{"date":546,"open":495,"high":547,"low":412,"close":506,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":506},"2026-06-26",11.02,0.145,1.34,17600,{"date":552,"open":553,"high":553,"low":413,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-06-25",11.04,10.845,-0.115,-1.05,14700,{"date":559,"open":560,"high":560,"low":462,"close":512,"change":542,"percent_change":561,"volume":562,"transactions":9,"vwap":512},"2026-06-24",11.01,-0.54,10800,{"date":564,"open":565,"high":566,"low":511,"close":547,"change":366,"percent_change":567,"volume":568,"transactions":9,"vwap":547},"2026-06-23",11.1,11.15,-0.18,11200,{"date":570,"open":518,"high":566,"low":571,"close":553,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":553},"2026-06-22",10.915,0.11,1.01,48600,{"date":576,"open":577,"high":566,"low":511,"close":511,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":511},"2026-06-18",11.14,-0.13,-1.18,30400,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":463,"percent_change":60,"volume":587,"transactions":9,"vwap":586},"2026-06-17",11.05,11.25,11.035,11.06,8100,{"date":589,"open":590,"high":591,"low":518,"close":560,"change":255,"percent_change":256,"volume":592,"transactions":9,"vwap":560},"2026-06-16",11.08,11.31,39800,{"date":594,"open":590,"high":590,"low":518,"close":518,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":518},"2026-06-15",0.08,0.73,48100,{"date":599,"open":553,"high":586,"low":507,"close":507,"change":501,"percent_change":502,"volume":600,"transactions":9,"vwap":507},"2026-06-12",28600,{"date":602,"open":523,"high":553,"low":440,"close":518,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":518},"2026-06-11",0.1,0.92,37000,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":367,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-06-10",11.11,11.161,10.9,-1.71,25700,{"date":614,"open":615,"high":616,"low":586,"close":617,"change":198,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-06-09",11.28,11.36,11.09,-0.45,28100,{"date":621,"open":622,"high":623,"low":624,"close":577,"change":248,"percent_change":249,"volume":625,"transactions":9,"vwap":577},"2026-06-08",11.37,11.44,11.07,323000,{"date":627,"open":628,"high":623,"low":608,"close":566,"change":542,"percent_change":561,"volume":629,"transactions":9,"vwap":566},"2026-06-05",11.27,137000,{"date":631,"open":632,"high":633,"low":566,"close":634,"change":248,"percent_change":249,"volume":635,"transactions":9,"vwap":634},"2026-06-04",11.18,11.48,11.21,132400,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":501,"percent_change":172,"volume":641,"transactions":9,"vwap":640},"2026-06-03",11.5,11.19,11.22,244400,{"date":643,"open":25,"high":25,"low":634,"close":644,"change":332,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-02",11.3,-1.22,100700,{"date":648,"open":649,"high":638,"low":650,"close":623,"change":82,"percent_change":651,"volume":652,"transactions":9,"vwap":623},"2026-06-01",11.45,11.38,1.24,786300,{"date":654,"open":655,"high":656,"low":566,"close":644,"change":514,"percent_change":657,"volume":658,"transactions":9,"vwap":644},"2026-05-29",11.2,11.545,1.62,559900,{"date":660,"open":566,"high":640,"low":583,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-05-28",11.12,0.12,1.09,645100,{"date":666,"open":566,"high":584,"low":518,"close":518,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":518},"2026-05-27",0.3,2.8,4071800,{"date":671,"open":672,"high":393,"low":672,"close":373,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":373},"2026-05-26",10.564,0.13,1.23,75700,{"date":677,"open":678,"high":224,"low":678,"close":679,"change":236,"percent_change":237,"volume":680,"transactions":9,"vwap":679},"2026-05-22",10.52,10.57,2600,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":683},"2026-05-21",10.55,{"date":685,"open":683,"high":683,"low":683,"close":683,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":683},"2026-05-20",{"date":687,"open":688,"high":683,"low":688,"close":683,"change":236,"percent_change":237,"volume":689,"transactions":9,"vwap":683},"2026-05-19",10.53,17800,{"date":691,"open":692,"high":693,"low":688,"close":688,"change":20,"percent_change":301,"volume":694,"transactions":9,"vwap":688},"2026-05-18",10.535,10.54,13400,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":697},"2026-05-15",10.56,{"date":699,"open":697,"high":697,"low":697,"close":697,"change":228,"percent_change":228,"volume":700,"transactions":9,"vwap":697},"2026-05-14",500,{"date":702,"open":688,"high":697,"low":688,"close":697,"change":228,"percent_change":228,"volume":703,"transactions":9,"vwap":697},"2026-05-13",2500,{"date":705,"open":235,"high":235,"low":693,"close":697,"change":236,"percent_change":237,"volume":706,"transactions":9,"vwap":697},"2026-05-12",5400,{"date":708,"open":678,"high":693,"low":678,"close":693,"change":228,"percent_change":228,"volume":709,"transactions":9,"vwap":693},"2026-05-11",3500,{"date":711,"open":235,"high":235,"low":678,"close":693,"change":228,"percent_change":228,"volume":712,"transactions":9,"vwap":693},"2026-05-08",45000,{"date":714,"open":235,"high":235,"low":678,"close":693,"change":20,"percent_change":301,"volume":715,"transactions":9,"vwap":693},"2026-05-07",4700,{"date":717,"open":678,"high":679,"low":678,"close":679,"change":236,"percent_change":237,"volume":718,"transactions":9,"vwap":679},"2026-05-06",10100,{"date":720,"open":235,"high":235,"low":678,"close":683,"change":405,"percent_change":721,"volume":722,"transactions":9,"vwap":683},"2026-05-05",-0.38,900,{"date":724,"open":269,"high":269,"low":269,"close":269,"change":256,"percent_change":725,"volume":726,"transactions":9,"vwap":269},"2026-05-04",0.86,100,{"date":728,"open":683,"high":683,"low":729,"close":729,"change":228,"percent_change":228,"volume":730,"transactions":9,"vwap":729},"2026-05-01",10.5,2000,{"date":732,"open":733,"high":678,"low":729,"close":729,"change":248,"percent_change":734,"volume":735,"transactions":9,"vwap":729},"2026-04-30",10.51,-0.1,1200,{"date":737,"open":683,"high":683,"low":733,"close":733,"change":405,"percent_change":721,"volume":738,"transactions":9,"vwap":733},"2026-04-29",6000,{"date":740,"open":741,"high":742,"low":729,"close":683,"change":463,"percent_change":46,"volume":743,"transactions":9,"vwap":683},"2026-04-28",10.528,10.865,16900,{"date":745,"open":746,"high":733,"low":746,"close":729,"change":463,"percent_change":46,"volume":747,"transactions":9,"vwap":729},"2026-04-27",10.45,23200,{"date":749,"open":750,"high":729,"low":750,"close":746,"change":463,"percent_change":46,"volume":515,"transactions":9,"vwap":746},"2026-04-24",10.42,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":753},"2026-04-23",10.4,{"date":755,"open":753,"high":753,"low":753,"close":753,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":753},"2026-04-22",{"date":757,"open":753,"high":753,"low":753,"close":753,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":753},"2026-04-21",{"date":759,"open":753,"high":753,"low":753,"close":753,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":753},"2026-04-20",{"date":761,"open":753,"high":753,"low":753,"close":753,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":753},"2026-04-17",{"date":763,"open":753,"high":753,"low":753,"close":753,"change":228,"percent_change":228,"volume":764,"transactions":9,"vwap":753},"2026-04-16",24000,{"date":766,"open":753,"high":753,"low":753,"close":753,"change":255,"percent_change":603,"volume":767,"transactions":9,"vwap":753},"2026-04-15",200,{"date":769,"open":770,"high":753,"low":770,"close":770,"change":228,"percent_change":228,"volume":771,"transactions":9,"vwap":770},"2026-04-14",10.39,2200,{"date":773,"open":770,"high":770,"low":770,"close":770,"change":255,"percent_change":603,"volume":722,"transactions":9,"vwap":770},"2026-04-13",{"date":775,"open":776,"high":776,"low":777,"close":776,"change":255,"percent_change":603,"volume":778,"transactions":9,"vwap":776},"2026-04-10",10.38,10.37,101000,{"date":780,"open":777,"high":777,"low":777,"close":777,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":777},"2026-04-09",{"date":782,"open":776,"high":776,"low":783,"close":777,"change":255,"percent_change":603,"volume":784,"transactions":9,"vwap":777},"2026-04-08",10.36,189400,{"date":786,"open":776,"high":776,"low":783,"close":783,"change":228,"percent_change":228,"volume":787,"transactions":9,"vwap":783},"2026-04-07",52700,{"date":789,"open":776,"high":776,"low":783,"close":783,"change":255,"percent_change":603,"volume":790,"transactions":9,"vwap":783},"2026-04-06",700,{"date":792,"open":783,"high":783,"low":793,"close":793,"change":248,"percent_change":734,"volume":794,"transactions":9,"vwap":793},"2026-04-02",10.35,2400,{"date":796,"open":770,"high":770,"low":783,"close":783,"change":248,"percent_change":734,"volume":797,"transactions":9,"vwap":783},"2026-04-01",5000,{"date":799,"open":800,"high":800,"low":777,"close":777,"change":248,"percent_change":734,"volume":801,"transactions":9,"vwap":777},"2026-03-31",10.41,2300,{"date":803,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-30",{"date":805,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-27",{"date":807,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":808,"transactions":9,"vwap":776},"2026-03-26",600,{"date":810,"open":800,"high":800,"low":776,"close":776,"change":20,"percent_change":811,"volume":790,"transactions":9,"vwap":776},"2026-03-25",-0.29,{"date":813,"open":800,"high":800,"low":800,"close":800,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":800},"2026-03-24",{"date":815,"open":800,"high":800,"low":800,"close":800,"change":381,"percent_change":816,"volume":726,"transactions":9,"vwap":800},"2026-03-23",0.29,{"date":818,"open":776,"high":776,"low":776,"close":776,"change":20,"percent_change":811,"volume":726,"transactions":9,"vwap":776},"2026-03-20",{"date":820,"open":800,"high":800,"low":800,"close":800,"change":381,"percent_change":816,"volume":726,"transactions":9,"vwap":800},"2026-03-19",{"date":822,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-18",{"date":824,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-17",{"date":826,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-16",{"date":828,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-13",{"date":830,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-12",{"date":832,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-11",{"date":834,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-10",{"date":836,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":767,"transactions":9,"vwap":776},"2026-03-09",{"date":838,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-03-06",{"date":840,"open":800,"high":800,"low":776,"close":776,"change":255,"percent_change":603,"volume":841,"transactions":9,"vwap":776},"2026-03-05",3100,{"date":843,"open":770,"high":770,"low":777,"close":777,"change":228,"percent_change":228,"volume":844,"transactions":9,"vwap":777},"2026-03-04",231500,{"date":846,"open":847,"high":847,"low":777,"close":777,"change":20,"percent_change":811,"volume":848,"transactions":9,"vwap":777},"2026-03-03",10.46,35400,{"date":850,"open":753,"high":753,"low":753,"close":753,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":753},"2026-03-02",{"date":852,"open":753,"high":753,"low":753,"close":753,"change":228,"percent_change":228,"volume":853,"transactions":9,"vwap":753},"2026-02-27",15000,{"date":855,"open":753,"high":753,"low":753,"close":753,"change":366,"percent_change":367,"volume":856,"transactions":9,"vwap":753},"2026-02-26",75000,{"date":858,"open":753,"high":750,"low":753,"close":750,"change":248,"percent_change":734,"volume":859,"transactions":9,"vwap":750},"2026-02-25",50200,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":862},"2026-02-24",10.43,{"date":864,"open":862,"high":862,"low":862,"close":862,"change":366,"percent_change":367,"volume":865,"transactions":9,"vwap":862},"2026-02-23",5200,{"date":867,"open":868,"high":746,"low":868,"close":746,"change":255,"percent_change":603,"volume":869,"transactions":9,"vwap":746},"2026-02-20",10.44,9700,{"date":871,"open":868,"high":868,"low":868,"close":868,"change":872,"percent_change":528,"volume":873,"transactions":9,"vwap":868},"2026-02-19",0.007,5600,{"date":875,"open":750,"high":876,"low":750,"close":877,"change":878,"percent_change":381,"volume":879,"transactions":9,"vwap":877},"2026-02-18",10.435,10.433,0.003,121500,{"date":881,"open":862,"high":862,"low":862,"close":862,"change":882,"percent_change":255,"volume":176,"transactions":9,"vwap":862},"2026-02-17",0.001,{"date":884,"open":753,"high":885,"low":770,"close":885,"change":886,"percent_change":382,"volume":887,"transactions":9,"vwap":885},"2026-02-13",10.429,0.029,348800,{"date":889,"open":777,"high":753,"low":777,"close":753,"change":366,"percent_change":367,"volume":890,"transactions":9,"vwap":753},"2026-02-12",3200,{"date":892,"open":893,"high":750,"low":893,"close":750,"change":366,"percent_change":367,"volume":767,"transactions":9,"vwap":750},"2026-02-11",10.419,{"date":895,"open":896,"high":868,"low":896,"close":868,"change":228,"percent_change":228,"volume":767,"transactions":9,"vwap":868},"2026-02-10",10.439,{"date":898,"open":868,"high":868,"low":868,"close":868,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":868},"2026-02-09",{"date":900,"open":868,"high":868,"low":868,"close":868,"change":381,"percent_change":816,"volume":726,"transactions":9,"vwap":868},"2026-02-06",{"date":902,"open":746,"high":746,"low":770,"close":800,"change":255,"percent_change":603,"volume":903,"transactions":9,"vwap":800},"2026-02-05",47200,{"date":905,"open":753,"high":750,"low":753,"close":753,"change":198,"percent_change":906,"volume":907,"transactions":9,"vwap":753},"2026-02-04",-0.48,12200,{"date":909,"open":746,"high":746,"low":746,"close":746,"change":228,"percent_change":228,"volume":700,"transactions":9,"vwap":746},"2026-02-03",{"date":911,"open":868,"high":847,"low":753,"close":746,"change":236,"percent_change":237,"volume":912,"transactions":9,"vwap":746},"2026-02-02",169500,{"date":914,"open":862,"high":862,"low":862,"close":862,"change":248,"percent_change":734,"volume":915,"transactions":9,"vwap":862},"2026-01-30",67000,{"date":917,"open":868,"high":868,"low":868,"close":868,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":868},"2026-01-29",{"date":919,"open":868,"high":868,"low":868,"close":868,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":868},"2026-01-28",{"date":921,"open":868,"high":868,"low":868,"close":868,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":868},"2026-01-27",{"date":923,"open":868,"high":868,"low":868,"close":868,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":868},"2026-01-26",{"date":925,"open":868,"high":868,"low":868,"close":868,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":868},"2026-01-23",{"date":927,"open":868,"high":868,"low":770,"close":868,"change":528,"percent_change":928,"volume":929,"transactions":9,"vwap":868},"2026-01-22",0.68,231600,{"date":931,"open":777,"high":777,"low":777,"close":777,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":777},"2026-01-21",{"date":933,"open":777,"high":777,"low":777,"close":777,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":777},"2026-01-20",{"date":935,"open":777,"high":777,"low":777,"close":777,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":777},"2026-01-16",{"date":937,"open":777,"high":777,"low":777,"close":777,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":777},"2026-01-15",{"date":939,"open":940,"high":776,"low":783,"close":777,"change":248,"percent_change":734,"volume":941,"transactions":9,"vwap":777},"2026-01-14",10.361,190100,{"date":943,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-01-13",{"date":945,"open":776,"high":776,"low":776,"close":776,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":776},"2026-01-12",{"date":947,"open":776,"high":776,"low":783,"close":776,"change":255,"percent_change":603,"volume":948,"transactions":9,"vwap":776},"2026-01-09",13300,{"date":950,"open":783,"high":777,"low":783,"close":777,"change":951,"percent_change":463,"volume":952,"transactions":9,"vwap":777},"2026-01-08",0.005,400,{"date":954,"open":940,"high":955,"low":783,"close":955,"change":331,"percent_change":332,"volume":956,"transactions":9,"vwap":955},"2026-01-07",10.365,25300,{"date":958,"open":776,"high":776,"low":776,"close":776,"change":236,"percent_change":237,"volume":726,"transactions":9,"vwap":776},"2026-01-06",{"date":960,"open":783,"high":783,"low":783,"close":783,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":783},"2026-01-05",{"date":962,"open":783,"high":783,"low":783,"close":783,"change":963,"percent_change":198,"volume":700,"transactions":9,"vwap":783},"2026-01-02",-0.005,{"date":965,"open":955,"high":955,"low":955,"close":955,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":955},"2025-12-31",{"date":967,"open":777,"high":777,"low":783,"close":955,"change":963,"percent_change":198,"volume":968,"transactions":9,"vwap":955},"2025-12-30",25500,{"date":970,"open":777,"high":777,"low":777,"close":777,"change":255,"percent_change":603,"volume":726,"transactions":9,"vwap":777},"2025-12-29",{"date":972,"open":777,"high":777,"low":783,"close":783,"change":248,"percent_change":734,"volume":767,"transactions":9,"vwap":783},"2025-12-26",{"date":974,"open":868,"high":868,"low":777,"close":777,"change":248,"percent_change":734,"volume":808,"transactions":9,"vwap":777},"2025-12-24",{"date":976,"open":776,"high":776,"low":776,"close":776,"change":977,"percent_change":82,"volume":726,"transactions":9,"vwap":776},"2025-12-23",0.015,{"date":979,"open":776,"high":776,"low":793,"close":955,"change":963,"percent_change":198,"volume":980,"transactions":9,"vwap":955},"2025-12-22",83600,{"date":982,"open":983,"high":777,"low":983,"close":777,"change":255,"percent_change":603,"volume":794,"transactions":9,"vwap":777},"2025-12-19",10.353,{"date":985,"open":783,"high":783,"low":783,"close":783,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":783},"2025-12-18",{"date":987,"open":783,"high":783,"low":783,"close":783,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":783},"2025-12-17",{"date":989,"open":783,"high":783,"low":783,"close":783,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":783},"2025-12-16",{"date":991,"open":783,"high":783,"low":783,"close":783,"change":228,"percent_change":228,"volume":992,"transactions":9,"vwap":783},"2025-12-15",39300,{"date":994,"open":770,"high":770,"low":793,"close":783,"change":228,"percent_change":228,"volume":995,"transactions":9,"vwap":783},"2025-12-12",6200,{"date":997,"open":998,"high":777,"low":793,"close":783,"change":248,"percent_change":734,"volume":907,"transactions":9,"vwap":783},"2025-12-11",10.368,{"date":1000,"open":777,"high":777,"low":777,"close":777,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":777},"2025-12-10",{"date":1002,"open":777,"high":777,"low":777,"close":777,"change":366,"percent_change":367,"volume":726,"transactions":9,"vwap":777},"2025-12-09",{"date":1004,"open":770,"high":770,"low":770,"close":770,"change":1005,"percent_change":107,"volume":726,"transactions":9,"vwap":770},"2025-12-08",0.025,{"date":1007,"open":776,"high":776,"low":1008,"close":955,"change":951,"percent_change":463,"volume":1009,"transactions":9,"vwap":955},"2025-12-05",10.33,22000,{"date":1011,"open":783,"high":777,"low":783,"close":783,"change":248,"percent_change":734,"volume":1012,"transactions":9,"vwap":783},"2025-12-04",162200,{"date":1014,"open":777,"high":777,"low":777,"close":777,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":777},"2025-12-03",{"date":1016,"open":777,"high":777,"low":777,"close":777,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":777},"2025-12-02",{"date":1018,"open":777,"high":777,"low":783,"close":777,"change":152,"percent_change":1019,"volume":1020,"transactions":9,"vwap":777},"2025-12-01",0.39,39600,{"date":1022,"open":1008,"high":1008,"low":1008,"close":1008,"change":20,"percent_change":811,"volume":767,"transactions":9,"vwap":1008},"2025-11-28",{"date":1024,"open":783,"high":783,"low":783,"close":783,"change":248,"percent_change":734,"volume":1025,"transactions":9,"vwap":783},"2025-11-26",11100,{"date":1027,"open":793,"high":777,"low":793,"close":777,"change":236,"percent_change":237,"volume":1028,"transactions":9,"vwap":777},"2025-11-25",3900,{"date":1030,"open":793,"high":793,"low":793,"close":793,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":793},"2025-11-24",{"date":1032,"open":793,"high":793,"low":793,"close":793,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":793},"2025-11-21",{"date":1034,"open":793,"high":793,"low":793,"close":793,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":793},"2025-11-20",{"date":1036,"open":1037,"high":793,"low":1038,"close":793,"change":228,"percent_change":228,"volume":587,"transactions":9,"vwap":793},"2025-11-19",10.311,10.31,{"date":1040,"open":793,"high":793,"low":793,"close":793,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":793},"2025-11-18",{"date":1042,"open":783,"high":783,"low":793,"close":793,"change":977,"percent_change":1043,"volume":1044,"transactions":9,"vwap":793},"2025-11-17",0.15,9600,{"date":1046,"open":1047,"high":776,"low":1048,"close":1048,"change":951,"percent_change":463,"volume":587,"transactions":9,"vwap":1048},"2025-11-14",10.357,10.335,{"date":1050,"open":1008,"high":1008,"low":1008,"close":1008,"change":405,"percent_change":1051,"volume":700,"transactions":9,"vwap":1008},"2025-11-13",-0.39,{"date":1053,"open":777,"high":777,"low":777,"close":777,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":777},"2025-11-12",{"date":1055,"open":777,"high":777,"low":777,"close":777,"change":152,"percent_change":1019,"volume":1056,"transactions":9,"vwap":777},"2025-11-11",300,{"date":1058,"open":1008,"high":1008,"low":1008,"close":1008,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1008},"2025-11-10",{"date":1060,"open":1038,"high":783,"low":1038,"close":1008,"change":366,"percent_change":367,"volume":1061,"transactions":9,"vwap":1008},"2025-11-07",54400,{"date":1063,"open":1038,"high":793,"low":1038,"close":793,"change":255,"percent_change":603,"volume":1064,"transactions":9,"vwap":793},"2025-11-06",1400,{"date":1066,"open":793,"high":793,"low":1067,"close":1067,"change":248,"percent_change":734,"volume":1068,"transactions":9,"vwap":1067},"2025-11-05",10.34,5500,{"date":1070,"open":1071,"high":793,"low":1072,"close":793,"change":381,"percent_change":816,"volume":1073,"transactions":9,"vwap":793},"2025-11-04",10.348,10.32,5900,{"date":1075,"open":793,"high":783,"low":1072,"close":1072,"change":248,"percent_change":734,"volume":1076,"transactions":9,"vwap":1072},"2025-11-03",236600,{"date":1078,"open":1038,"high":1079,"low":1038,"close":1008,"change":366,"percent_change":367,"volume":1080,"transactions":9,"vwap":1008},"2025-10-31",10.351,165100,{"date":1082,"open":793,"high":793,"low":1038,"close":793,"change":228,"percent_change":228,"volume":1083,"transactions":9,"vwap":793},"2025-10-30",2800,{"date":1085,"open":1086,"high":793,"low":1086,"close":793,"change":1087,"percent_change":46,"volume":1088,"transactions":9,"vwap":793},"2025-10-29",10.339,0.049,38500,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2025-10-28",10.3,10.301,-0.049,-0.47,5700,{"date":1097,"open":793,"high":793,"low":1098,"close":793,"change":228,"percent_change":228,"volume":1099,"transactions":9,"vwap":793},"2025-10-27",10.29,40200,{"date":1101,"open":1102,"high":753,"low":1103,"close":793,"change":662,"percent_change":1104,"volume":1105,"transactions":9,"vwap":793},"2025-10-24",10.245,10.24,1.17,41000,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":228,"percent_change":228,"volume":952,"transactions":9,"vwap":1108},"2025-10-23",10.23,{"date":1110,"open":1108,"high":1108,"low":1108,"close":1108,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1108},"2025-10-22",{"date":1112,"open":1108,"high":1108,"low":1108,"close":1108,"change":228,"percent_change":228,"volume":709,"transactions":9,"vwap":1108},"2025-10-21",{"date":1114,"open":1108,"high":1108,"low":1108,"close":1108,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1108},"2025-10-20",{"date":1116,"open":1108,"high":1108,"low":1108,"close":1108,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1108},"2025-10-17",{"date":1118,"open":1108,"high":1108,"low":1108,"close":1108,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1108},"2025-10-16",{"date":1120,"open":1108,"high":1108,"low":1108,"close":1108,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1108},"2025-10-15",{"date":1122,"open":1108,"high":1108,"low":1108,"close":1108,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1108},"2025-10-14",{"date":1124,"open":1125,"high":1108,"low":1125,"close":1108,"change":381,"percent_change":816,"volume":1126,"transactions":9,"vwap":1108},"2025-10-13",10.21,2100,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":951,"percent_change":463,"volume":730,"transactions":9,"vwap":1129},"2025-10-10",10.2,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":951,"percent_change":463,"volume":1133,"transactions":9,"vwap":1132},"2025-10-09",10.195,4100,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":255,"percent_change":603,"volume":1137,"transactions":9,"vwap":1136},"2025-10-08",10.19,7400,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1140},"2025-10-07",10.18,{"date":1142,"open":1140,"high":1140,"low":1140,"close":1140,"change":248,"percent_change":734,"volume":1143,"transactions":9,"vwap":1140},"2025-10-06",24100,{"date":1145,"open":1136,"high":1136,"low":1136,"close":1136,"change":951,"percent_change":463,"volume":722,"transactions":9,"vwap":1136},"2025-10-03",{"date":1147,"open":1148,"high":1129,"low":1140,"close":1149,"change":331,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2025-10-02",10.196,10.185,-0.15,12800,{"date":1153,"open":1136,"high":1129,"low":1136,"close":1129,"change":236,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1129},"2025-10-01",0.2,51000,{"date":1157,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":1158,"transactions":9,"vwap":1140},"2025-09-30",3700,{"date":1160,"open":1140,"high":1149,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":1161,"transactions":9,"vwap":1140},"2025-09-29",62300,{"date":1163,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1140},"2025-09-26",{"date":1165,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1140},"2025-09-25",{"date":1167,"open":1140,"high":1140,"low":1140,"close":1140,"change":236,"percent_change":1154,"volume":1168,"transactions":9,"vwap":1140},"2025-09-24",98700,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":1172,"transactions":9,"vwap":1171},"2025-09-23",10.16,45600,{"date":1174,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":1175,"transactions":9,"vwap":1171},"2025-09-22",24300,{"date":1177,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1171},"2025-09-19",{"date":1179,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1171},"2025-09-18",{"date":1181,"open":1171,"high":1171,"low":1171,"close":1171,"change":963,"percent_change":198,"volume":1182,"transactions":9,"vwap":1171},"2025-09-17",4500,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":963,"percent_change":198,"volume":767,"transactions":9,"vwap":1185},"2025-09-16",10.165,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1188},"2025-09-15",10.17,{"date":1190,"open":1188,"high":1188,"low":1171,"close":1188,"change":228,"percent_change":228,"volume":1191,"transactions":9,"vwap":1188},"2025-09-12",27500,{"date":1193,"open":1188,"high":1188,"low":1188,"close":1188,"change":255,"percent_change":603,"volume":1194,"transactions":9,"vwap":1188},"2025-09-11",7500,{"date":1196,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1171},"2025-09-10",{"date":1198,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1171},"2025-09-09",{"date":1200,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":738,"transactions":9,"vwap":1171},"2025-09-08",{"date":1202,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1171},"2025-09-05",{"date":1204,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":1205,"transactions":9,"vwap":1171},"2025-09-04",326900,{"date":1207,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1171},"2025-09-03",{"date":1209,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":700,"transactions":9,"vwap":1171},"2025-09-02",{"date":1211,"open":1171,"high":1171,"low":1171,"close":1171,"change":20,"percent_change":811,"volume":1212,"transactions":9,"vwap":1171},"2025-08-29",1500,{"date":1214,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-08-28",{"date":1216,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-08-27",{"date":1218,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-08-26",{"date":1220,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-08-25",{"date":1222,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-08-22",{"date":1224,"open":1136,"high":1136,"low":1136,"close":1136,"change":255,"percent_change":603,"volume":176,"transactions":9,"vwap":1136},"2025-08-21",{"date":1226,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":1227,"transactions":9,"vwap":1140},"2025-08-20",50000,{"date":1229,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1140},"2025-08-19",{"date":1231,"open":1140,"high":1140,"low":1140,"close":1140,"change":236,"percent_change":1154,"volume":726,"transactions":9,"vwap":1140},"2025-08-18",{"date":1233,"open":1171,"high":1171,"low":1171,"close":1171,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1171},"2025-08-15",{"date":1235,"open":1171,"high":1171,"low":1171,"close":1171,"change":20,"percent_change":811,"volume":767,"transactions":9,"vwap":1171},"2025-08-14",{"date":1237,"open":1129,"high":1129,"low":1136,"close":1136,"change":248,"percent_change":734,"volume":1238,"transactions":9,"vwap":1136},"2025-08-13",53400,{"date":1240,"open":1129,"high":1241,"low":1129,"close":1129,"change":248,"percent_change":734,"volume":1242,"transactions":9,"vwap":1129},"2025-08-12",10.205,92000,{"date":1244,"open":1125,"high":1125,"low":1125,"close":1125,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1125},"2025-08-11",{"date":1246,"open":1125,"high":1125,"low":1125,"close":1125,"change":255,"percent_change":603,"volume":1247,"transactions":9,"vwap":1125},"2025-08-08",30000,{"date":1249,"open":1129,"high":1241,"low":1129,"close":1129,"change":228,"percent_change":228,"volume":1250,"transactions":9,"vwap":1129},"2025-08-07",12000,{"date":1252,"open":1129,"high":1129,"low":1129,"close":1129,"change":255,"percent_change":603,"volume":1253,"transactions":9,"vwap":1129},"2025-08-06",13000,{"date":1255,"open":1129,"high":1129,"low":1136,"close":1136,"change":248,"percent_change":734,"volume":1256,"transactions":9,"vwap":1136},"2025-08-05",155400,{"date":1258,"open":1129,"high":1129,"low":1129,"close":1129,"change":255,"percent_change":603,"volume":1259,"transactions":9,"vwap":1129},"2025-08-04",16000,{"date":1261,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-08-01",{"date":1263,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":1264,"transactions":9,"vwap":1136},"2025-07-31",34300,{"date":1266,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-07-30",{"date":1268,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":1269,"transactions":9,"vwap":1136},"2025-07-29",48700,{"date":1271,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-07-28",{"date":1273,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-07-25",{"date":1275,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-07-24",{"date":1277,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-07-23",{"date":1279,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1136},"2025-07-22",{"date":1281,"open":1136,"high":1136,"low":1136,"close":1136,"change":1282,"percent_change":1283,"volume":952,"transactions":9,"vwap":1136},"2025-07-21",0.039,0.38,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1286},"2025-07-18",10.151,{"date":1288,"open":1286,"high":1286,"low":1286,"close":1286,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1286},"2025-07-17",{"date":1290,"open":1286,"high":1286,"low":1286,"close":1286,"change":1291,"percent_change":249,"volume":767,"transactions":9,"vwap":1286},"2025-07-16",-0.009,{"date":1293,"open":1149,"high":1149,"low":1171,"close":1171,"change":366,"percent_change":1294,"volume":952,"transactions":9,"vwap":1171},"2025-07-15",-0.2,{"date":1296,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":767,"transactions":9,"vwap":1140},"2025-07-14",{"date":1298,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":767,"transactions":9,"vwap":1140},"2025-07-11",{"date":1300,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":1301,"transactions":9,"vwap":1140},"2025-07-10",15800,{"date":1303,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":1304,"transactions":9,"vwap":1140},"2025-07-09",35300,{"date":1306,"open":1140,"high":1140,"low":1140,"close":1140,"change":228,"percent_change":228,"volume":1056,"transactions":9,"vwap":1140},"2025-07-08",{"date":1308,"open":1171,"high":1149,"low":1171,"close":1140,"change":228,"percent_change":228,"volume":1309,"transactions":9,"vwap":1140},"2025-07-07",65700,{"date":1311,"open":1140,"high":1140,"low":1140,"close":1140,"change":236,"percent_change":1154,"volume":700,"transactions":9,"vwap":1140},"2025-07-03",{"date":1313,"open":1171,"high":1314,"low":1171,"close":1171,"change":366,"percent_change":1294,"volume":801,"transactions":9,"vwap":1171},"2025-07-02",10.171,{"date":1316,"open":1188,"high":1140,"low":1188,"close":1140,"change":255,"percent_change":603,"volume":1317,"transactions":9,"vwap":1140},"2025-07-01",17700,{"date":1319,"open":1320,"high":1140,"low":1188,"close":1188,"change":228,"percent_change":228,"volume":1321,"transactions":9,"vwap":1188},"2025-06-30",10.179,4800,{"date":1323,"open":1188,"high":1188,"low":1188,"close":1188,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1188},"2025-06-27",{"date":1325,"open":1188,"high":1188,"low":1188,"close":1188,"change":255,"percent_change":603,"volume":952,"transactions":9,"vwap":1188},"2025-06-26",{"date":1327,"open":1129,"high":1129,"low":1171,"close":1171,"change":198,"percent_change":1328,"volume":1020,"transactions":9,"vwap":1171},"2025-06-25",-0.49,{"date":1330,"open":1331,"high":1331,"low":1125,"close":1125,"change":248,"percent_change":734,"volume":956,"transactions":9,"vwap":1125},"2025-06-24",10.215,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":228,"percent_change":228,"volume":1056,"transactions":9,"vwap":1334},"2025-06-23",10.22,{"date":1336,"open":1129,"high":1334,"low":1136,"close":1334,"change":977,"percent_change":1043,"volume":1337,"transactions":9,"vwap":1334},"2025-06-20",1040500,{"date":1339,"open":1140,"high":1340,"low":1140,"close":1241,"change":1005,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1241},"2025-06-18",10.25,0.25,261200,{"date":1344,"open":1136,"high":1136,"low":1140,"close":1140,"change":248,"percent_change":734,"volume":1345,"transactions":9,"vwap":1140},"2025-06-17",3300,{"date":1347,"open":1136,"high":1136,"low":1136,"close":1136,"change":228,"percent_change":228,"volume":1348,"transactions":9,"vwap":1136},"2025-06-16",1600,{"date":1350,"open":1140,"high":1136,"low":1140,"close":1136,"change":236,"percent_change":1154,"volume":1351,"transactions":9,"vwap":1136},"2025-06-13",27900,{"date":1353,"open":1354,"high":1188,"low":1354,"close":1188,"change":255,"percent_change":603,"volume":1355,"transactions":9,"vwap":1188},"2025-06-12",10.155,497100,{"date":1357,"open":1358,"high":1171,"low":1358,"close":1171,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1171},"2025-06-11",10.13,0.035,0.35,101400,{"date":1363,"open":1364,"high":1358,"low":1364,"close":1364,"change":963,"percent_change":198,"volume":1317,"transactions":9,"vwap":1364},"2025-06-10",10.125,{"date":1366,"open":1367,"high":1358,"low":1367,"close":1358,"change":236,"percent_change":1154,"volume":1368,"transactions":9,"vwap":1358},"2025-06-09",10.11,43700,{"date":1370,"open":1371,"high":1367,"low":1371,"close":1367,"change":255,"percent_change":603,"volume":1372,"transactions":9,"vwap":1367},"2025-06-06",10.1,23500,{"date":1374,"open":17,"high":1371,"low":17,"close":1371,"change":236,"percent_change":1154,"volume":1375,"transactions":9,"vwap":1371},"2025-06-05",126900,{"date":1377,"open":1378,"high":1371,"low":1378,"close":1379,"change":381,"percent_change":667,"volume":1380,"transactions":9,"vwap":1379},"2025-06-04",10.055,10.08,38900,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1383,"change":255,"percent_change":603,"volume":1385,"transactions":9,"vwap":1383},"2025-06-03",10.05,10.04,209100,{"date":1387,"open":1388,"high":1384,"low":1388,"close":1384,"change":228,"percent_change":228,"volume":1389,"transactions":9,"vwap":1384},"2025-06-02",10.03,161900,{"date":1391,"open":1384,"high":1384,"low":1384,"close":1384,"change":228,"percent_change":228,"volume":1392,"transactions":9,"vwap":1384},"2025-05-30",35,{"date":1394,"open":1384,"high":1384,"low":1388,"close":1384,"change":255,"percent_change":603,"volume":1395,"transactions":9,"vwap":1384},"2025-05-29",67400,{"date":1397,"open":1388,"high":1388,"low":1388,"close":1388,"change":228,"percent_change":228,"volume":1398,"transactions":9,"vwap":1388},"2025-05-28",16800,{"date":1400,"open":1401,"high":1388,"low":1401,"close":1388,"change":977,"percent_change":1043,"volume":1402,"transactions":9,"vwap":1388},"2025-05-27",10.01,94800,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":951,"percent_change":463,"volume":1025,"transactions":9,"vwap":1405},"2025-05-23",10.015,{"date":1407,"open":1401,"high":1401,"low":1401,"close":1401,"change":248,"percent_change":734,"volume":503,"transactions":9,"vwap":1401},"2025-05-22",{"date":1409,"open":1388,"high":1388,"low":1410,"close":1410,"change":228,"percent_change":228,"volume":1411,"transactions":9,"vwap":1410},"2025-05-21",10.02,25900,{"date":1413,"open":1410,"high":1410,"low":1410,"close":1410,"change":20,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1410},"2025-05-20",-0.3,14400,{"date":1417,"open":1401,"high":1383,"low":1401,"close":1383,"change":236,"percent_change":1154,"volume":1418,"transactions":9,"vwap":1383},"2025-05-19",14000,{"date":1420,"open":1388,"high":1388,"low":1388,"close":1388,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1388},"2025-05-16",{"date":1422,"open":1423,"high":1388,"low":1423,"close":1388,"change":236,"percent_change":1154,"volume":1424,"transactions":9,"vwap":1388},"2025-05-15",10.0050001,209400,{"date":1426,"open":1427,"high":1401,"low":1427,"close":1401,"change":228,"percent_change":228,"volume":1428,"transactions":9,"vwap":1401},"2025-05-14",10,85300,{"date":1430,"open":1427,"high":1401,"low":1427,"close":1401,"change":1431,"percent_change":496,"volume":1432,"transactions":9,"vwap":1401},"2025-05-13",-0.046,104700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1435,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1435},"2025-05-12",10.056,10.06,10.025,0.036,0.36,26100,{"date":1442,"open":1410,"high":1410,"low":1410,"close":1410,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":1410},"2025-05-09",{"date":1444,"open":1383,"high":1383,"low":1445,"close":1410,"change":228,"percent_change":228,"volume":1446,"transactions":9,"vwap":1410},"2025-05-08",9.99,76100,{"date":1448,"open":1401,"high":1410,"low":1401,"close":1410,"change":236,"percent_change":1154,"volume":1449,"transactions":9,"vwap":1410},"2025-05-07",1700,{"date":1451,"open":1445,"high":1401,"low":1452,"close":1427,"change":255,"percent_change":603,"volume":1453,"transactions":9,"vwap":1427},"2025-05-06",9.98,132200,{"date":1455,"open":1452,"high":1445,"low":1452,"close":1445,"change":228,"percent_change":228,"volume":1456,"transactions":9,"vwap":1445},"2025-05-05",1800,{"date":1458,"open":1410,"high":1410,"low":1445,"close":1445,"change":228,"percent_change":228,"volume":771,"transactions":9,"vwap":1445},"2025-05-02",{"date":1460,"open":1445,"high":1445,"low":1445,"close":1445,"change":228,"percent_change":228,"volume":1461,"transactions":9,"vwap":1445},"2025-05-01",800,{"date":1463,"open":1452,"high":1445,"low":1452,"close":1445,"change":228,"percent_change":228,"volume":176,"transactions":9,"vwap":1445},"2025-04-30",{"date":1465,"open":1466,"high":1445,"low":1467,"close":1445,"change":236,"percent_change":1154,"volume":1468,"transactions":9,"vwap":1445},"2025-04-29",9.978,9.97,228400,{"date":1470,"open":1471,"high":1452,"low":1472,"close":1467,"change":236,"percent_change":1154,"volume":1473,"transactions":9,"vwap":1467},"2025-04-28",9.96,9.955,787500,{"date":1475,"open":1476,"high":1471,"low":1476,"close":1476,"change":228,"percent_change":228,"volume":1477,"transactions":9,"vwap":1476},"2025-04-25",9.95,575300,{"date":1479,"open":1476,"high":1471,"low":1480,"close":1476,"change":977,"percent_change":1043,"volume":1481,"transactions":9,"vwap":1476},"2025-04-24",9.94,832200,{"date":1483,"open":1480,"high":1445,"low":1484,"close":1485,"change":951,"percent_change":463,"volume":1247,"transactions":9,"vwap":1485},"2025-04-23",9.92,9.935,{"date":1487,"open":1480,"high":1480,"low":1484,"close":1488,"change":228,"percent_change":228,"volume":1489,"transactions":9,"vwap":1488},"2025-04-22",9.93,52100,{"date":1491,"open":1492,"high":1480,"low":1492,"close":1488,"change":228,"percent_change":228,"volume":1028,"transactions":9,"vwap":1488},"2025-04-21",9.922,{"date":1494,"open":1427,"high":1427,"low":1495,"close":1488,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1488},"2025-04-17",9.86,-0.33,-3.22,264000,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":228,"percent_change":228,"volume":1503,"transactions":9,"vwap":1502},"2024-09-17",10.28,10.26,268366,{"date":1505,"open":1501,"high":1501,"low":1502,"close":1502,"change":228,"percent_change":228,"volume":1503,"transactions":9,"vwap":1502},"2024-08-28",{"date":1507,"open":1501,"high":1501,"low":1502,"close":1502,"change":228,"percent_change":228,"volume":1503,"transactions":9,"vwap":1502},"2024-08-19",{"date":1509,"open":1501,"high":1501,"low":1502,"close":1502,"change":228,"percent_change":228,"volume":1503,"transactions":9,"vwap":1502},"2024-07-25",{"date":1511,"open":1501,"high":1501,"low":1502,"close":1502,"change":228,"percent_change":228,"volume":1503,"transactions":9,"vwap":1502},"2024-07-19",{"date":1513,"open":1501,"high":1501,"low":1502,"close":1502,"change":228,"percent_change":228,"volume":1503,"transactions":9,"vwap":1502},"2024-07-18",{"date":181,"open":1501,"high":1501,"low":1502,"close":1502,"change":366,"percent_change":367,"volume":1503,"transactions":9,"vwap":1502}]